Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0R34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 148.60 | -1.30 | -0.87% | 148.60 | 148.60 | 148.60 | 9,469 |
| May 02 2024 | 149.90 | -1.10 | -0.73% | 149.90 | 149.90 | 149.90 | 17,693 |
| May 01 2024 | 151.00 | 5.40 | 3.71% | 151.00 | 151.00 | 151.00 | 13,344 |
| Apr 30 2024 | 145.60 | -1.00 | -0.68% | 145.60 | 145.60 | 145.60 | 14,497 |
| Apr 29 2024 | 146.60 | 0.00 | 0.00% | 146.60 | 146.60 | 146.60 | 5,831 |
| Apr 26 2024 | 146.60 | -0.10 | -0.07% | 146.60 | 146.60 | 146.60 | 5,300 |
| Apr 25 2024 | 146.70 | -2.90 | -1.94% | 146.70 | 146.70 | 146.70 | 13,749 |
| Apr 24 2024 | 149.60 | 0.00 | 0.00% | 149.60 | 149.60 | 149.60 | 36,989 |
| Apr 23 2024 | 149.60 | 0.40 | 0.27% | 149.60 | 149.60 | 149.60 | 13,310 |
| Apr 22 2024 | 149.20 | 2.70 | 1.84% | 149.20 | 149.20 | 149.20 | 6,789 |
| Apr 19 2024 | 146.50 | 1.60 | 1.10% | 146.50 | 146.50 | 146.50 | 27,157 |
| Apr 18 2024 | 144.90 | 1.10 | 0.76% | 145.00 | 146.20 | 143.10 | 14,054 |
| Apr 17 2024 | 143.80 | -1.30 | -0.90% | 143.80 | 143.80 | 143.80 | 10,616 |
| Apr 16 2024 | 145.10 | -3.80 | -2.55% | 145.10 | 145.10 | 145.10 | 13,767 |
| Apr 15 2024 | 148.90 | 0.50 | 0.34% | 148.90 | 148.90 | 148.90 | 11,105 |
| Apr 12 2024 | 148.40 | -0.50 | -0.34% | 148.40 | 148.40 | 148.40 | 11,857 |
| Apr 11 2024 | 148.90 | -1.70 | -1.13% | 148.90 | 148.90 | 148.90 | 11,327 |
| Apr 10 2024 | 150.60 | -1.50 | -0.99% | 150.60 | 150.60 | 150.60 | 8,076 |
| Apr 09 2024 | 152.10 | -0.10 | -0.07% | 152.10 | 152.10 | 152.10 | 7,101 |
| Apr 08 2024 | 152.20 | 0.00 | 0.00% | 152.20 | 152.20 | 152.20 | 7,087 |
| Apr 05 2024 | 152.20 | -2.60 | -1.68% | 152.20 | 152.20 | 152.20 | 15,301 |
| Apr 04 2024 | 154.80 | -0.90 | -0.58% | 154.80 | 154.80 | 154.80 | 5,098 |
| Apr 03 2024 | 155.70 | -1.00 | -0.64% | 155.70 | 155.70 | 155.70 | 9,886 |
| Apr 02 2024 | 156.70 | -1.80 | -1.14% | 156.70 | 156.70 | 156.70 | 5,928 |
| Mar 28 2024 | 158.50 | 0.00 | 0.00% | 158.50 | 158.50 | 158.50 | 13,700 |
| Mar 27 2024 | 158.50 | 2.00 | 1.28% | 158.50 | 158.50 | 158.50 | 29,538 |
| Mar 26 2024 | 156.50 | 1.00 | 0.64% | 156.50 | 156.50 | 156.50 | 24,444 |
| Mar 25 2024 | 155.50 | 0.00 | 0.00% | 155.50 | 155.50 | 155.50 | 6,829 |
| Mar 22 2024 | 155.50 | -1.00 | -0.64% | 155.50 | 155.50 | 155.50 | 5,553 |
| Mar 21 2024 | 156.50 | 1.00 | 0.64% | 156.50 | 156.50 | 156.50 | 19,198 |
| Mar 20 2024 | 155.50 | -3.00 | -1.89% | 155.50 | 155.50 | 155.50 | 6,146 |
| Mar 19 2024 | 158.50 | 1.00 | 0.63% | 158.50 | 158.50 | 158.50 | 23,779 |
| Mar 18 2024 | 157.50 | -0.50 | -0.32% | 157.50 | 157.50 | 157.50 | 15,419 |
| Mar 15 2024 | 158.00 | -2.50 | -1.56% | 158.00 | 158.00 | 158.00 | 4,449 |
| Mar 14 2024 | 160.50 | -2.00 | -1.23% | 160.50 | 160.50 | 160.50 | 7,390 |
| Mar 13 2024 | 162.50 | 1.00 | 0.62% | 162.50 | 162.50 | 162.50 | 248,009 |
| Mar 12 2024 | 161.50 | 1.00 | 0.62% | 161.50 | 161.50 | 161.50 | 5,505 |
| Mar 11 2024 | 160.50 | 1.00 | 0.63% | 160.50 | 160.50 | 160.50 | 586,213 |
| Mar 08 2024 | 159.50 | 0.00 | 0.00% | 159.50 | 159.50 | 159.50 | 26,615 |
| Mar 07 2024 | 159.50 | -1.00 | -0.62% | 159.50 | 159.50 | 159.50 | 6,013 |
| Mar 06 2024 | 160.50 | 1.00 | 0.63% | 160.50 | 160.50 | 160.50 | 5,527 |
| Mar 05 2024 | 159.50 | 0.00 | 0.00% | 159.50 | 159.50 | 159.50 | 10,718 |
| Mar 04 2024 | 159.50 | -3.00 | -1.85% | 159.50 | 159.50 | 159.50 | 5,361 |
| Mar 01 2024 | 162.50 | 0.50 | 0.31% | 162.50 | 162.50 | 162.50 | 8,184 |
| Feb 29 2024 | 162.00 | 1.50 | 0.93% | 162.00 | 162.00 | 162.00 | 4,817 |
| Feb 28 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 4,514 |
| Feb 27 2024 | 160.50 | -1.00 | -0.62% | 160.50 | 160.50 | 160.50 | 431,584 |
| Feb 26 2024 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 8,823,357 |
| Feb 23 2024 | 161.50 | 2.00 | 1.25% | 161.50 | 161.50 | 161.50 | 6,279 |
| Feb 22 2024 | 159.50 | 2.00 | 1.27% | 159.50 | 159.50 | 159.50 | 9,999 |
| Feb 21 2024 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 157.50 | 12,755 |
| Feb 20 2024 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 157.50 | 314,923 |
| Feb 19 2024 | 157.50 | 1.00 | 0.64% | 157.50 | 157.50 | 157.50 | 0.00 |
| Feb 16 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 6,629 |
| Feb 15 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 8,956 |
| Feb 14 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 23,846 |
| Feb 13 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 6,288 |
| Feb 12 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 7,753 |
| Feb 09 2024 | 156.50 | 1.00 | 0.64% | 156.50 | 156.50 | 156.50 | 4,344 |
| Feb 08 2024 | 155.50 | -2.50 | -1.58% | 155.50 | 155.50 | 155.50 | 5,842 |
| Feb 07 2024 | 158.00 | 1.50 | 0.96% | 158.00 | 158.00 | 158.00 | 12,483 |
| Feb 06 2024 | 156.50 | 1.00 | 0.64% | 156.50 | 156.50 | 156.50 | 2,261,937 |
| Feb 05 2024 | 155.50 | -1.00 | -0.64% | 155.50 | 155.50 | 155.50 | 951,215 |
