Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0R3G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 440.00 | 10.00 | 2.33% | 440.00 | 440.00 | 440.00 | 10,705 |
| May 02 2024 | 430.00 | 2.00 | 0.47% | 430.00 | 430.00 | 430.00 | 667 |
| May 01 2024 | 428.00 | 0.00 | 0.00% | 428.00 | 428.00 | 428.00 | 564 |
| Apr 30 2024 | 428.00 | -4.00 | -0.93% | 428.00 | 428.00 | 428.00 | 41,339 |
| Apr 29 2024 | 432.00 | 8.00 | 1.89% | 432.00 | 432.00 | 432.00 | 89,101 |
| Apr 26 2024 | 424.00 | 7.00 | 1.68% | 424.00 | 424.00 | 424.00 | 1,079 |
| Apr 25 2024 | 417.00 | -4.00 | -0.95% | 417.00 | 417.00 | 417.00 | 1,214 |
| Apr 24 2024 | 421.00 | -1.00 | -0.24% | 421.00 | 421.00 | 421.00 | 1,925 |
| Apr 23 2024 | 422.00 | 13.00 | 3.18% | 422.00 | 422.00 | 422.00 | 1,843 |
| Apr 22 2024 | 409.00 | 4.00 | 0.99% | 409.00 | 409.00 | 409.00 | 27,753 |
| Apr 19 2024 | 405.00 | -6.00 | -1.46% | 405.00 | 405.00 | 405.00 | 473 |
| Apr 18 2024 | 411.00 | 5.00 | 1.23% | 411.00 | 411.00 | 411.00 | 811 |
| Apr 17 2024 | 406.00 | 7.00 | 1.75% | 406.00 | 406.00 | 406.00 | 1,087 |
| Apr 16 2024 | 399.00 | -4.00 | -0.99% | 399.00 | 399.00 | 399.00 | 694 |
| Apr 15 2024 | 403.00 | 14.00 | 3.60% | 388.00 | 413.00 | 387.00 | 6,836 |
| Apr 12 2024 | 389.00 | -8.00 | -2.02% | 389.00 | 389.00 | 389.00 | 1,539 |
| Apr 11 2024 | 397.00 | -6.00 | -1.49% | 397.00 | 397.00 | 397.00 | 554 |
| Apr 10 2024 | 403.00 | -6.00 | -1.47% | 403.00 | 403.00 | 403.00 | 1,192 |
| Apr 09 2024 | 409.00 | -2.00 | -0.49% | 409.00 | 409.00 | 409.00 | 699 |
| Apr 08 2024 | 411.00 | 5.00 | 1.23% | 411.00 | 411.00 | 411.00 | 599 |
| Apr 05 2024 | 406.00 | -13.00 | -3.10% | 408.00 | 409.00 | 402.00 | 2,456 |
| Apr 04 2024 | 419.00 | 7.00 | 1.70% | 419.00 | 419.00 | 419.00 | 79,738 |
| Apr 03 2024 | 412.00 | 0.00 | 0.00% | 412.00 | 412.00 | 412.00 | 5,636 |
| Apr 02 2024 | 412.00 | -6.00 | -1.44% | 418.00 | 418.00 | 408.00 | 556 |
| Mar 28 2024 | 418.00 | 3.00 | 0.72% | 418.00 | 418.00 | 418.00 | 2,382 |
| Mar 27 2024 | 415.00 | 7.00 | 1.72% | 415.00 | 415.00 | 415.00 | 832 |
| Mar 26 2024 | 408.00 | 3.00 | 0.74% | 408.00 | 408.00 | 408.00 | 1,735 |
| Mar 25 2024 | 405.00 | -3.00 | -0.74% | 405.00 | 405.00 | 405.00 | 1,645 |
| Mar 22 2024 | 408.00 | -3.00 | -0.73% | 408.00 | 408.00 | 408.00 | 61,981 |
| Mar 21 2024 | 411.00 | 22.00 | 5.66% | 411.00 | 411.00 | 411.00 | 2,229 |
| Mar 20 2024 | 389.00 | 0.00 | 0.00% | 389.00 | 389.00 | 389.00 | 917 |
| Mar 19 2024 | 389.00 | 4.00 | 1.04% | 389.00 | 389.00 | 389.00 | 982 |
| Mar 18 2024 | 385.00 | -4.00 | -1.03% | 385.00 | 385.00 | 385.00 | 1,047 |
| Mar 15 2024 | 389.00 | -1.00 | -0.26% | 389.00 | 389.00 | 389.00 | 387 |
| Mar 14 2024 | 390.00 | -3.00 | -0.76% | 390.00 | 390.00 | 390.00 | 614 |
| Mar 13 2024 | 393.00 | 6.00 | 1.55% | 393.00 | 393.00 | 393.00 | 506 |
| Mar 12 2024 | 387.00 | 2.00 | 0.52% | 387.00 | 387.00 | 387.00 | 445 |
| Mar 11 2024 | 385.00 | -6.00 | -1.53% | 385.00 | 385.00 | 385.00 | 39,857 |
| Mar 08 2024 | 391.00 | 2.00 | 0.51% | 391.00 | 391.00 | 391.00 | 3,466 |
| Mar 07 2024 | 389.00 | -4.00 | -1.02% | 389.00 | 389.00 | 389.00 | 746 |
| Mar 06 2024 | 393.00 | -2.00 | -0.51% | 393.00 | 393.00 | 393.00 | 1,095 |
| Mar 05 2024 | 395.00 | 0.00 | 0.00% | 395.00 | 395.00 | 395.00 | 1,898 |
| Mar 04 2024 | 395.00 | 7.00 | 1.80% | 395.00 | 395.00 | 395.00 | 651 |
| Mar 01 2024 | 388.00 | -1.00 | -0.26% | 388.00 | 388.00 | 388.00 | 1,554 |
| Feb 29 2024 | 389.00 | -3.00 | -0.77% | 389.00 | 389.00 | 389.00 | 1,408 |
| Feb 28 2024 | 392.00 | 7.00 | 1.82% | 392.00 | 392.00 | 392.00 | 302 |
| Feb 27 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 181 |
| Feb 26 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 2,628 |
| Feb 23 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 438 |
| Feb 22 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 2,596 |
| Feb 21 2024 | 385.00 | 2.00 | 0.52% | 385.00 | 385.00 | 385.00 | 586 |
| Feb 20 2024 | 383.00 | 0.00 | 0.00% | 383.00 | 383.00 | 383.00 | 78,657 |
| Feb 19 2024 | 383.00 | -4.00 | -1.03% | 383.00 | 383.00 | 383.00 | 0.00 |
| Feb 16 2024 | 387.00 | 4.00 | 1.04% | 387.00 | 387.00 | 387.00 | 94,270 |
| Feb 15 2024 | 383.00 | 4.00 | 1.06% | 383.00 | 383.00 | 383.00 | 1,045 |
| Feb 14 2024 | 379.00 | -2.00 | -0.52% | 379.00 | 379.00 | 379.00 | 118,061 |
| Feb 13 2024 | 381.00 | -14.00 | -3.54% | 381.00 | 381.00 | 381.00 | 141,686 |
| Feb 12 2024 | 395.00 | 11.00 | 2.86% | 395.00 | 395.00 | 395.00 | 1,577 |
| Feb 09 2024 | 384.00 | 1.00 | 0.26% | 384.00 | 384.00 | 384.00 | 190,741 |
| Feb 08 2024 | 383.00 | -2.00 | -0.52% | 383.00 | 383.00 | 383.00 | 640 |
| Feb 07 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 541 |
| Feb 06 2024 | 385.00 | 1.00 | 0.26% | 385.00 | 385.00 | 385.00 | 551 |
| Feb 05 2024 | 384.00 | -1.00 | -0.26% | 384.00 | 384.00 | 384.00 | 977 |
