Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
0R0T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 265.50 | 1.50 | 0.57% | 265.50 | 265.50 | 265.50 | 1,892 |
| Apr 17 2024 | 264.00 | -1.00 | -0.38% | 264.00 | 264.00 | 264.00 | 5,952 |
| Apr 16 2024 | 265.00 | -3.00 | -1.12% | 265.00 | 265.00 | 265.00 | 747 |
| Apr 15 2024 | 268.00 | 1.00 | 0.37% | 268.00 | 268.00 | 268.00 | 3,888 |
| Apr 12 2024 | 267.00 | -2.00 | -0.74% | 267.00 | 267.00 | 267.00 | 2,092 |
| Apr 11 2024 | 269.00 | 3.50 | 1.32% | 269.00 | 269.00 | 269.00 | 2,117 |
| Apr 10 2024 | 265.50 | -4.50 | -1.67% | 265.50 | 265.50 | 265.50 | 2,890 |
| Apr 09 2024 | 270.00 | 0.25 | 0.09% | 270.00 | 270.00 | 270.00 | 1,713 |
| Apr 08 2024 | 269.75 | -1.00 | -0.37% | 269.75 | 269.75 | 269.75 | 1,854 |
| Apr 05 2024 | 270.75 | -3.25 | -1.19% | 270.75 | 270.75 | 270.75 | 1,951 |
| Apr 04 2024 | 274.00 | -1.50 | -0.54% | 274.00 | 274.00 | 274.00 | 2,008 |
| Apr 03 2024 | 275.50 | -4.00 | -1.43% | 275.50 | 275.50 | 275.50 | 2,246 |
| Apr 02 2024 | 279.50 | -6.50 | -2.27% | 279.50 | 279.50 | 279.50 | 2,805 |
| Mar 28 2024 | 286.00 | 0.00 | 0.00% | 286.00 | 286.00 | 286.00 | 2,022 |
| Mar 27 2024 | 286.00 | 2.75 | 0.97% | 286.00 | 286.00 | 286.00 | 2,382 |
| Mar 26 2024 | 283.25 | 5.00 | 1.80% | 283.25 | 283.25 | 283.25 | 3,981 |
| Mar 25 2024 | 278.25 | 2.00 | 0.72% | 278.25 | 278.25 | 278.25 | 2,050 |
| Mar 22 2024 | 276.25 | -0.25 | -0.09% | 276.25 | 276.25 | 276.25 | 1,900 |
| Mar 21 2024 | 276.50 | 6.25 | 2.31% | 276.50 | 276.50 | 276.50 | 3,854 |
| Mar 20 2024 | 270.25 | -2.25 | -0.83% | 270.25 | 270.25 | 270.25 | 1,853 |
| Mar 19 2024 | 272.50 | -0.25 | -0.09% | 272.50 | 272.50 | 272.50 | 995 |
| Mar 18 2024 | 272.75 | 0.50 | 0.18% | 272.75 | 272.75 | 272.75 | 1,906 |
| Mar 15 2024 | 272.25 | -1.00 | -0.37% | 272.25 | 272.25 | 272.25 | 2,419 |
| Mar 14 2024 | 273.25 | -4.00 | -1.44% | 273.25 | 273.25 | 273.25 | 3,498 |
| Mar 13 2024 | 277.25 | 1.50 | 0.54% | 277.25 | 277.25 | 277.25 | 498 |
| Mar 12 2024 | 275.75 | 2.00 | 0.73% | 275.75 | 275.75 | 275.75 | 580 |
| Mar 11 2024 | 273.75 | -2.00 | -0.73% | 273.75 | 273.75 | 273.75 | 2,284 |
| Mar 08 2024 | 275.75 | 2.50 | 0.91% | 275.75 | 275.75 | 275.75 | 324 |
| Mar 07 2024 | 273.25 | -5.00 | -1.80% | 273.25 | 273.25 | 273.25 | 102,274 |
| Mar 06 2024 | 278.25 | 0.50 | 0.18% | 278.25 | 278.25 | 278.25 | 1,222 |
| Mar 05 2024 | 277.75 | -1.75 | -0.63% | 280.00 | 281.50 | 276.75 | 336,424 |
| Mar 04 2024 | 279.50 | -1.25 | -0.45% | 279.50 | 279.50 | 279.50 | 1,730 |
| Mar 01 2024 | 280.75 | 4.00 | 1.45% | 280.75 | 280.75 | 280.75 | 6,216 |
| Feb 29 2024 | 276.75 | -2.25 | -0.81% | 276.75 | 276.75 | 276.75 | 763 |
| Feb 28 2024 | 279.00 | 0.00 | 0.00% | 279.00 | 279.00 | 279.00 | 963 |
| Feb 27 2024 | 279.00 | -12.25 | -4.21% | 279.00 | 279.00 | 279.00 | 348,836 |
| Feb 26 2024 | 291.25 | 0.00 | 0.00% | 291.25 | 291.25 | 291.25 | 892 |
| Feb 23 2024 | 291.25 | 7.25 | 2.55% | 291.25 | 291.25 | 291.25 | 1,456 |
| Feb 22 2024 | 284.00 | 1.00 | 0.35% | 284.00 | 284.00 | 284.00 | 6,665 |
| Feb 21 2024 | 283.00 | 0.00 | 0.00% | 283.00 | 283.00 | 283.00 | 1,919 |
| Feb 20 2024 | 283.00 | 0.75 | 0.27% | 283.00 | 283.00 | 283.00 | 6,420 |
| Feb 19 2024 | 282.25 | -1.75 | -0.62% | 282.25 | 282.25 | 282.25 | 0.00 |
| Feb 16 2024 | 284.00 | -3.50 | -1.22% | 284.00 | 284.00 | 284.00 | 244,408 |
| Feb 15 2024 | 287.50 | -1.50 | -0.52% | 287.50 | 287.50 | 287.50 | 2,311 |
| Feb 14 2024 | 289.00 | 0.00 | 0.00% | 289.00 | 289.00 | 289.00 | 4,591 |
| Feb 13 2024 | 289.00 | 0.00 | 0.00% | 289.00 | 289.00 | 289.00 | 1,254 |
| Feb 12 2024 | 289.00 | 0.00 | 0.00% | 289.00 | 289.00 | 289.00 | 2,607 |
| Feb 09 2024 | 289.00 | 0.00 | 0.00% | 289.00 | 289.00 | 289.00 | 2,934 |
| Feb 08 2024 | 289.00 | -13.00 | -4.30% | 289.00 | 289.00 | 289.00 | 2,523 |
| Feb 07 2024 | 302.00 | -17.00 | -5.33% | 302.00 | 302.00 | 302.00 | 9,147 |
| Feb 06 2024 | 319.00 | -1.00 | -0.31% | 319.00 | 319.00 | 319.00 | 852,318 |
| Feb 05 2024 | 320.00 | -1.50 | -0.47% | 320.00 | 320.00 | 320.00 | 543,952 |
| Feb 02 2024 | 321.50 | 3.25 | 1.02% | 321.50 | 321.50 | 321.50 | 1,586 |
| Feb 01 2024 | 318.25 | 5.00 | 1.60% | 318.25 | 318.25 | 318.25 | 91,366 |
| Jan 31 2024 | 313.25 | 0.75 | 0.24% | 313.25 | 313.25 | 313.25 | 1,392 |
| Jan 30 2024 | 312.50 | 0.25 | 0.08% | 312.50 | 312.50 | 312.50 | 138,078 |
| Jan 29 2024 | 312.25 | 1.25 | 0.40% | 312.25 | 312.25 | 312.25 | 859 |
| Jan 26 2024 | 311.00 | 4.25 | 1.39% | 311.00 | 311.00 | 311.00 | 865 |
| Jan 25 2024 | 306.75 | -1.25 | -0.41% | 306.75 | 306.75 | 306.75 | 1,262 |
| Jan 24 2024 | 308.00 | -1.50 | -0.48% | 308.00 | 308.00 | 308.00 | 1,694 |
| Jan 23 2024 | 309.50 | 1.50 | 0.49% | 309.50 | 309.50 | 309.50 | 280,037 |
| Jan 22 2024 | 308.00 | 1.50 | 0.49% | 308.00 | 308.00 | 308.00 | 2,482 |
