Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S1NP34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 730.29 | -2.31 | -0.32% | 722.70 | 732.73 | 722.70 | 112 |
| May 20 2024 | 732.60 | 9.19 | 1.27% | 727.81 | 732.60 | 727.81 | 178 |
| May 17 2024 | 723.41 | -6.34 | -0.87% | 720.52 | 723.41 | 720.52 | 91 |
| May 16 2024 | 729.75 | -14.01 | -1.88% | 736.26 | 736.26 | 729.75 | 154 |
| May 15 2024 | 743.76 | 24.84 | 3.46% | 743.76 | 747.98 | 743.76 | 165 |
| May 14 2024 | 718.92 | 0.72 | 0.10% | 718.00 | 718.92 | 718.00 | 41 |
| May 13 2024 | 718.20 | 0.49 | 0.07% | 715.00 | 718.20 | 715.00 | 301 |
| May 10 2024 | 717.71 | 12.11 | 1.72% | 714.32 | 717.71 | 714.26 | 331 |
| May 09 2024 | 705.60 | 7.00 | 1.00% | 710.00 | 710.00 | 704.20 | 262 |
| May 08 2024 | 698.60 | 2.56 | 0.37% | 701.20 | 701.20 | 698.60 | 2,571 |
| May 07 2024 | 696.04 | 5.84 | 0.85% | 698.77 | 698.77 | 696.04 | 73 |
| May 06 2024 | 690.20 | 9.13 | 1.34% | 686.00 | 690.20 | 684.44 | 62 |
| May 03 2024 | 681.07 | 12.13 | 1.81% | 680.05 | 682.70 | 680.05 | 42 |
| May 02 2024 | 668.94 | -21.26 | -3.08% | 673.00 | 673.00 | 664.00 | 4 |
| Apr 30 2024 | 690.20 | -5.78 | -0.83% | 697.00 | 697.00 | 690.20 | 59 |
| Apr 29 2024 | 695.98 | -0.34 | -0.05% | 700.00 | 700.41 | 692.65 | 151 |
| Apr 26 2024 | 696.32 | 8.84 | 1.29% | 697.68 | 700.77 | 695.64 | 60 |
| Apr 25 2024 | 687.48 | 6.12 | 0.90% | 679.52 | 687.48 | 679.52 | 99 |
| Apr 24 2024 | 681.36 | 1.11 | 0.16% | 696.93 | 696.93 | 681.36 | 138 |
| Apr 23 2024 | 680.25 | 12.33 | 1.85% | 679.00 | 681.80 | 679.00 | 54 |
| Apr 22 2024 | 667.92 | 6.80 | 1.03% | 668.58 | 670.24 | 661.98 | 112 |
| Apr 19 2024 | 661.12 | -19.22 | -2.83% | 679.70 | 679.70 | 660.00 | 22 |
| Apr 18 2024 | 680.34 | -10.49 | -1.52% | 689.70 | 689.70 | 680.34 | 62 |
| Apr 17 2024 | 690.83 | -22.01 | -3.09% | 695.08 | 695.08 | 690.83 | 58 |
| Apr 16 2024 | 712.84 | 11.31 | 1.61% | 710.00 | 714.86 | 710.00 | 57 |
| Apr 15 2024 | 701.53 | -12.57 | -1.76% | 700.74 | 704.52 | 700.74 | 213 |
| Apr 12 2024 | 714.10 | -2.90 | -0.40% | 717.00 | 719.71 | 714.10 | 184 |
| Apr 11 2024 | 717.00 | 7.00 | 0.99% | 706.00 | 717.84 | 706.00 | 143 |
| Apr 10 2024 | 710.00 | -3.52 | -0.49% | 709.29 | 713.55 | 709.29 | 231 |
| Apr 09 2024 | 713.52 | -14.18 | -1.95% | 713.71 | 713.71 | 712.62 | 113 |
| Apr 08 2024 | 727.70 | 4.10 | 0.57% | 726.75 | 727.70 | 726.75 | 201 |
| Apr 05 2024 | 723.60 | 4.01 | 0.56% | 726.00 | 726.48 | 722.88 | 198 |
| Apr 04 2024 | 719.59 | -9.05 | -1.24% | 745.33 | 745.33 | 716.13 | 74 |
| Apr 03 2024 | 728.64 | 7.09 | 0.98% | 736.56 | 736.56 | 727.92 | 16 |
| Apr 02 2024 | 721.55 | -4.45 | -0.61% | 713.00 | 721.55 | 713.00 | 291 |
| Apr 01 2024 | 726.00 | 10.32 | 1.44% | 730.08 | 730.08 | 723.50 | 13 |
| Mar 28 2024 | 715.68 | 0.28 | 0.04% | 714.11 | 719.93 | 714.11 | 19 |
| Mar 27 2024 | 715.40 | -13.21 | -1.81% | 721.00 | 721.00 | 715.40 | 209 |
| Mar 26 2024 | 728.61 | 0.45 | 0.06% | 734.00 | 734.00 | 728.54 | 31 |
| Mar 25 2024 | 728.16 | -15.84 | -2.13% | 726.68 | 728.16 | 726.68 | 12 |
| Mar 22 2024 | 744.00 | -6.74 | -0.90% | 744.00 | 744.00 | 744.00 | 1 |
| Mar 21 2024 | 750.74 | 17.40 | 2.37% | 749.00 | 762.64 | 748.98 | 1,339 |
| Mar 20 2024 | 733.34 | 3.34 | 0.46% | 741.51 | 741.51 | 733.34 | 85 |
| Mar 19 2024 | 730.00 | 22.75 | 3.22% | 720.00 | 730.00 | 720.00 | 10 |
| Mar 18 2024 | 707.25 | 17.73 | 2.57% | 705.00 | 709.00 | 703.80 | 18 |
| Mar 15 2024 | 689.52 | -8.97 | -1.28% | 691.00 | 691.00 | 689.00 | 6 |
| Mar 14 2024 | 698.49 | -2.20 | -0.31% | 694.40 | 698.60 | 694.40 | 7 |
| Mar 13 2024 | 700.69 | -14.06 | -1.97% | 699.84 | 700.69 | 696.01 | 96 |
| Mar 12 2024 | 714.75 | 8.56 | 1.21% | 716.01 | 717.49 | 712.05 | 4 |
| Mar 11 2024 | 706.19 | -11.65 | -1.62% | 712.13 | 712.13 | 697.15 | 699 |
| Mar 08 2024 | 717.84 | -4.23 | -0.59% | 721.14 | 721.14 | 711.36 | 5 |
| Mar 07 2024 | 722.07 | 10.17 | 1.43% | 718.42 | 727.04 | 718.42 | 39 |
| Mar 06 2024 | 711.90 | -33.10 | -4.44% | 708.00 | 718.73 | 704.00 | 82 |
| Mar 05 2024 | 745.00 | 0.00 | 0.00% | 745.00 | 745.00 | 745.00 | 0 |
| Mar 04 2024 | 745.00 | 10.15 | 1.38% | 745.00 | 745.00 | 745.00 | 1 |
| Mar 01 2024 | 734.85 | 17.45 | 2.43% | 727.04 | 735.56 | 727.04 | 61 |
| Feb 29 2024 | 717.40 | 8.11 | 1.14% | 715.00 | 717.40 | 714.97 | 10 |
| Feb 28 2024 | 709.29 | 2.25 | 0.32% | 708.98 | 710.55 | 705.04 | 47 |
| Feb 27 2024 | 707.04 | -12.96 | -1.80% | 720.00 | 720.00 | 701.77 | 83 |
| Feb 26 2024 | 720.00 | 1.44 | 0.20% | 717.12 | 720.00 | 717.12 | 5 |
| Feb 23 2024 | 718.56 | -3.57 | -0.49% | 731.52 | 732.24 | 715.68 | 22 |
| Feb 22 2024 | 722.13 | 59.13 | 8.92% | 706.18 | 749.06 | 706.18 | 174 |
