Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
N1DA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 160.98 | 1.46 | 0.92% | 161.12 | 161.34 | 160.66 | 988 |
| May 21 2024 | 159.52 | 0.99 | 0.62% | 159.04 | 159.52 | 159.04 | 4 |
| May 20 2024 | 158.53 | -0.51 | -0.32% | 159.68 | 159.78 | 158.24 | 359 |
| May 17 2024 | 159.04 | -1.57 | -0.98% | 160.94 | 160.94 | 159.04 | 5 |
| May 16 2024 | 160.61 | 2.77 | 1.75% | 154.68 | 160.80 | 154.68 | 537 |
| May 15 2024 | 157.84 | 3.13 | 2.02% | 157.08 | 157.84 | 157.08 | 3 |
| May 14 2024 | 154.71 | -1.90 | -1.21% | 156.61 | 156.61 | 154.71 | 4 |
| May 13 2024 | 156.61 | 1.51 | 0.97% | 156.60 | 157.59 | 156.60 | 6,743 |
| May 10 2024 | 155.10 | 0.16 | 0.10% | 154.94 | 155.10 | 154.94 | 75 |
| May 09 2024 | 154.94 | 1.97 | 1.29% | 154.95 | 155.42 | 154.80 | 5,812 |
| May 08 2024 | 152.97 | -2.70 | -1.73% | 152.10 | 152.97 | 152.09 | 13 |
| May 07 2024 | 155.67 | 1.17 | 0.76% | 155.52 | 155.67 | 155.52 | 2 |
| May 06 2024 | 154.50 | -0.15 | -0.10% | 154.62 | 154.78 | 153.92 | 100 |
| May 03 2024 | 154.65 | 3.93 | 2.61% | 152.92 | 154.95 | 152.16 | 186 |
| May 02 2024 | 150.72 | -4.98 | -3.20% | 152.90 | 152.90 | 150.72 | 16 |
| Apr 30 2024 | 155.70 | 1.99 | 1.29% | 155.04 | 155.70 | 155.02 | 10 |
| Apr 29 2024 | 153.71 | -0.37 | -0.24% | 154.90 | 154.90 | 153.71 | 269 |
| Apr 26 2024 | 154.08 | 1.12 | 0.73% | 154.22 | 156.12 | 152.96 | 204 |
| Apr 25 2024 | 152.96 | -4.65 | -2.95% | 153.77 | 154.36 | 152.96 | 9 |
| Apr 24 2024 | 157.61 | 0.37 | 0.24% | 158.76 | 158.76 | 157.28 | 59 |
| Apr 23 2024 | 157.24 | 7.18 | 4.78% | 156.56 | 158.20 | 156.56 | 227 |
| Apr 22 2024 | 150.06 | -6.52 | -4.16% | 158.36 | 158.36 | 150.06 | 65 |
| Apr 19 2024 | 156.58 | -1.65 | -1.04% | 158.23 | 158.23 | 156.42 | 84 |
| Apr 18 2024 | 158.23 | 0.39 | 0.25% | 158.08 | 158.23 | 158.08 | 2 |
| Apr 17 2024 | 157.84 | -0.26 | -0.16% | 158.50 | 158.50 | 157.31 | 104 |
| Apr 16 2024 | 158.10 | 1.88 | 1.20% | 157.66 | 158.56 | 157.66 | 143 |
| Apr 15 2024 | 156.22 | -1.70 | -1.08% | 157.86 | 157.86 | 155.77 | 35 |
| Apr 12 2024 | 157.92 | -1.05 | -0.66% | 160.52 | 160.52 | 157.42 | 201 |
| Apr 11 2024 | 158.97 | -1.14 | -0.71% | 159.80 | 159.80 | 158.97 | 23 |
| Apr 10 2024 | 160.11 | 1.07 | 0.67% | 159.36 | 160.32 | 159.10 | 147 |
| Apr 09 2024 | 159.04 | 2.64 | 1.69% | 158.00 | 161.06 | 157.08 | 7,074 |
| Apr 08 2024 | 156.40 | -0.63 | -0.40% | 156.74 | 156.95 | 156.40 | 144 |
| Apr 05 2024 | 157.03 | 2.03 | 1.31% | 155.31 | 157.05 | 154.50 | 74 |
| Apr 04 2024 | 155.00 | -0.68 | -0.44% | 155.04 | 156.64 | 155.00 | 96 |
| Apr 03 2024 | 155.68 | 0.67 | 0.43% | 156.90 | 156.90 | 155.68 | 78 |
| Apr 02 2024 | 155.01 | -2.66 | -1.69% | 154.87 | 155.32 | 154.40 | 75 |
| Apr 01 2024 | 157.67 | 0.55 | 0.35% | 157.11 | 158.88 | 157.11 | 8,634 |
| Mar 28 2024 | 157.12 | 1.01 | 0.65% | 157.00 | 157.60 | 157.00 | 34 |
| Mar 27 2024 | 156.11 | 0.71 | 0.46% | 156.52 | 156.52 | 155.52 | 167 |
| Mar 26 2024 | 155.40 | 3.27 | 2.15% | 154.50 | 155.40 | 154.50 | 3 |
| Mar 25 2024 | 152.13 | -2.36 | -1.53% | 154.80 | 154.80 | 152.13 | 61 |
| Mar 22 2024 | 154.49 | -0.79 | -0.51% | 154.22 | 154.49 | 153.81 | 39 |
| Mar 21 2024 | 155.28 | 3.60 | 2.37% | 152.00 | 156.87 | 152.00 | 7,034 |
| Mar 20 2024 | 151.68 | -5.32 | -3.39% | 150.00 | 154.16 | 150.00 | 533 |
| Mar 19 2024 | 157.00 | 5.46 | 3.60% | 154.02 | 157.00 | 153.52 | 1,046 |
| Mar 18 2024 | 151.54 | 2.86 | 1.92% | 149.91 | 152.25 | 149.91 | 1,336 |
| Mar 15 2024 | 148.68 | 2.54 | 1.74% | 146.53 | 148.68 | 146.53 | 16 |
| Mar 14 2024 | 146.14 | -2.54 | -1.71% | 148.68 | 148.68 | 145.80 | 95 |
| Mar 13 2024 | 148.68 | -1.17 | -0.78% | 148.84 | 148.84 | 147.75 | 343 |
| Mar 12 2024 | 149.85 | 0.53 | 0.35% | 148.95 | 150.00 | 148.95 | 141 |
| Mar 11 2024 | 149.32 | -0.23 | -0.15% | 146.70 | 149.64 | 146.70 | 179 |
| Mar 08 2024 | 149.55 | 4.94 | 3.42% | 148.80 | 150.00 | 148.80 | 1,495 |
| Mar 07 2024 | 144.61 | 1.84 | 1.29% | 144.90 | 144.90 | 144.61 | 15,002 |
| Mar 06 2024 | 142.77 | 0.77 | 0.54% | 141.22 | 142.77 | 141.22 | 42 |
| Mar 05 2024 | 142.00 | 0.89 | 0.63% | 142.91 | 142.91 | 142.00 | 99 |
| Mar 04 2024 | 141.11 | 0.53 | 0.38% | 140.87 | 141.11 | 139.27 | 73 |
| Mar 01 2024 | 140.58 | 0.79 | 0.57% | 139.00 | 140.58 | 138.14 | 623 |
| Feb 29 2024 | 139.79 | -0.95 | -0.68% | 140.74 | 140.74 | 139.79 | 43 |
| Feb 28 2024 | 140.74 | 1.24 | 0.89% | 139.50 | 140.74 | 139.50 | 1,602 |
| Feb 27 2024 | 139.50 | -0.24 | -0.17% | 140.00 | 140.00 | 139.50 | 202 |
| Feb 26 2024 | 139.74 | -1.51 | -1.07% | 141.25 | 141.25 | 139.74 | 26 |
| Feb 23 2024 | 141.25 | 1.39 | 0.99% | 141.33 | 141.33 | 141.25 | 52 |
