Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EZJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 539.00 | 0.80 | 0.15% | 543.00 | 543.60 | 531.20 | 2,703,318 |
| Apr 26 2024 | 538.20 | 5.20 | 0.98% | 539.60 | 543.60 | 538.20 | 2,092,144 |
| Apr 25 2024 | 533.00 | -3.20 | -0.60% | 533.00 | 547.40 | 530.40 | 13,757,823 |
| Apr 24 2024 | 536.20 | -8.80 | -1.61% | 550.20 | 550.20 | 534.80 | 2,559,291 |
| Apr 23 2024 | 545.00 | -2.20 | -0.40% | 551.80 | 553.40 | 544.20 | 9,220,119 |
| Apr 22 2024 | 547.20 | 12.00 | 2.24% | 541.40 | 553.20 | 541.00 | 4,527,103 |
| Apr 19 2024 | 535.20 | 5.20 | 0.98% | 526.60 | 535.20 | 514.60 | 3,453,984 |
| Apr 18 2024 | 530.00 | 11.80 | 2.28% | 537.00 | 547.00 | 526.40 | 15,492,154 |
| Apr 17 2024 | 518.20 | 6.20 | 1.21% | 510.60 | 524.60 | 510.60 | 5,802,249 |
| Apr 16 2024 | 512.00 | -9.80 | -1.88% | 513.00 | 519.20 | 507.40 | 5,035,486 |
| Apr 15 2024 | 521.80 | -5.20 | -0.99% | 532.00 | 541.80 | 520.80 | 4,732,233 |
| Apr 12 2024 | 527.00 | -23.40 | -4.25% | 553.60 | 557.40 | 517.80 | 6,999,295 |
| Apr 11 2024 | 550.40 | -20.60 | -3.61% | 567.60 | 569.00 | 535.60 | 12,489,345 |
| Apr 10 2024 | 571.00 | -2.60 | -0.45% | 576.60 | 590.80 | 569.60 | 6,455,809 |
| Apr 09 2024 | 573.60 | -4.20 | -0.73% | 576.80 | 580.00 | 571.80 | 5,909,638 |
| Apr 08 2024 | 577.80 | 18.60 | 3.33% | 561.80 | 583.40 | 560.60 | 6,201,329 |
| Apr 05 2024 | 559.20 | -10.60 | -1.86% | 555.60 | 560.00 | 548.80 | 5,576,668 |
| Apr 04 2024 | 569.80 | 14.60 | 2.63% | 554.00 | 571.80 | 554.00 | 4,785,907 |
| Apr 03 2024 | 555.20 | 2.20 | 0.40% | 550.00 | 555.60 | 548.60 | 3,040,815 |
| Apr 02 2024 | 553.00 | -17.80 | -3.12% | 571.00 | 574.80 | 552.00 | 3,367,919 |
| Mar 28 2024 | 570.80 | 13.20 | 2.37% | 559.60 | 572.80 | 556.40 | 4,933,838 |
| Mar 27 2024 | 557.60 | 5.60 | 1.01% | 554.80 | 559.00 | 550.00 | 2,620,520 |
| Mar 26 2024 | 552.00 | 13.00 | 2.41% | 536.40 | 552.40 | 532.00 | 3,112,190 |
| Mar 25 2024 | 539.00 | -7.20 | -1.32% | 545.00 | 545.80 | 533.40 | 5,238,444 |
| Mar 22 2024 | 546.20 | -4.40 | -0.80% | 549.80 | 551.40 | 543.40 | 7,957,347 |
| Mar 21 2024 | 550.60 | 14.40 | 2.69% | 543.00 | 555.60 | 542.20 | 6,109,181 |
| Mar 20 2024 | 536.20 | -2.80 | -0.52% | 539.00 | 541.20 | 531.80 | 3,448,418 |
| Mar 19 2024 | 539.00 | 5.00 | 0.94% | 530.00 | 540.60 | 528.00 | 1,958,597 |
| Mar 18 2024 | 534.00 | 4.40 | 0.83% | 530.40 | 542.60 | 526.80 | 2,563,766 |
| Mar 15 2024 | 529.60 | 10.40 | 2.00% | 521.60 | 537.20 | 520.00 | 19,497,651 |
| Mar 14 2024 | 519.20 | -18.20 | -3.39% | 540.00 | 540.00 | 518.60 | 5,545,433 |
| Mar 13 2024 | 537.40 | -5.00 | -0.92% | 543.80 | 547.00 | 534.20 | 2,470,462 |
| Mar 12 2024 | 542.40 | -7.60 | -1.38% | 552.80 | 554.60 | 535.80 | 2,716,650 |
| Mar 11 2024 | 550.00 | 6.40 | 1.18% | 542.60 | 552.80 | 540.80 | 2,097,388 |
| Mar 08 2024 | 543.60 | -10.40 | -1.88% | 560.00 | 560.00 | 540.00 | 2,462,583 |
| Mar 07 2024 | 554.00 | 2.40 | 0.44% | 549.20 | 560.20 | 549.20 | 1,547,904 |
| Mar 06 2024 | 551.60 | 13.60 | 2.53% | 539.80 | 562.60 | 538.20 | 4,812,358 |
| Mar 05 2024 | 538.00 | -12.80 | -2.32% | 550.00 | 551.20 | 538.00 | 1,811,611 |
| Mar 04 2024 | 550.80 | -6.00 | -1.08% | 559.00 | 559.00 | 543.20 | 4,776,387 |
| Mar 01 2024 | 556.80 | 13.00 | 2.39% | 541.20 | 558.40 | 541.20 | 3,207,539 |
| Feb 29 2024 | 543.80 | 1.80 | 0.33% | 542.00 | 552.60 | 535.80 | 2,845,168 |
| Feb 28 2024 | 542.00 | -17.20 | -3.08% | 559.40 | 560.00 | 538.20 | 3,116,029 |
| Feb 27 2024 | 559.20 | 2.00 | 0.36% | 556.00 | 567.60 | 555.40 | 2,772,156 |
| Feb 26 2024 | 557.20 | 11.40 | 2.09% | 546.40 | 563.60 | 546.40 | 7,541,520 |
| Feb 23 2024 | 545.80 | -10.20 | -1.83% | 552.60 | 556.20 | 543.80 | 5,374,477 |
| Feb 22 2024 | 556.00 | -0.40 | -0.07% | 562.60 | 562.60 | 549.40 | 2,077,383 |
| Feb 21 2024 | 556.40 | -2.00 | -0.36% | 557.00 | 568.60 | 553.40 | 1,773,443 |
| Feb 20 2024 | 558.40 | -8.80 | -1.55% | 562.40 | 565.80 | 553.60 | 2,394,479 |
| Feb 19 2024 | 567.20 | 6.20 | 1.11% | 559.80 | 567.20 | 558.40 | 1,732,661 |
| Feb 16 2024 | 561.00 | -7.20 | -1.27% | 570.80 | 572.00 | 556.60 | 1,765,758 |
| Feb 15 2024 | 568.20 | 6.20 | 1.10% | 567.00 | 577.60 | 565.40 | 1,897,791 |
| Feb 14 2024 | 562.00 | 8.60 | 1.55% | 554.60 | 565.60 | 553.60 | 2,180,422 |
| Feb 13 2024 | 553.40 | 6.60 | 1.21% | 545.00 | 557.60 | 541.00 | 2,800,643 |
| Feb 12 2024 | 546.80 | -3.00 | -0.55% | 550.80 | 554.00 | 542.20 | 1,888,005 |
| Feb 09 2024 | 549.80 | -8.40 | -1.50% | 558.00 | 558.40 | 527.20 | 2,883,860 |
| Feb 08 2024 | 558.20 | -8.60 | -1.52% | 565.00 | 571.60 | 558.20 | 1,999,708 |
| Feb 07 2024 | 566.80 | -0.40 | -0.07% | 565.60 | 567.60 | 558.60 | 3,127,891 |
| Feb 06 2024 | 567.20 | -1.20 | -0.21% | 568.40 | 570.40 | 553.20 | 2,578,972 |
| Feb 05 2024 | 568.40 | -6.80 | -1.18% | 575.00 | 577.60 | 564.20 | 4,375,280 |
| Feb 02 2024 | 575.20 | 16.40 | 2.93% | 572.80 | 582.00 | 569.00 | 7,272,522 |
| Feb 01 2024 | 558.80 | 2.60 | 0.47% | 567.60 | 570.40 | 553.60 | 8,834,155 |
| Jan 31 2024 | 556.20 | 2.00 | 0.36% | 554.20 | 558.20 | 551.00 | 7,443,856 |
