Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 418.20 | -6.60 | -1.55% | 422.40 | 424.60 | 416.10 | 15,008,559 |
| May 20 2024 | 424.80 | 2.80 | 0.66% | 422.00 | 424.90 | 420.80 | 4,820,857 |
| May 17 2024 | 422.00 | -5.40 | -1.26% | 426.20 | 430.60 | 422.00 | 5,625,468 |
| May 16 2024 | 427.40 | -1.60 | -0.37% | 430.90 | 435.10 | 427.30 | 6,449,203 |
| May 15 2024 | 429.00 | 7.20 | 1.71% | 423.00 | 430.30 | 423.00 | 9,916,077 |
| May 14 2024 | 421.80 | 2.80 | 0.67% | 417.60 | 424.40 | 417.60 | 12,360,936 |
| May 13 2024 | 419.00 | -6.00 | -1.41% | 425.00 | 428.90 | 418.20 | 5,042,991 |
| May 10 2024 | 425.00 | 4.40 | 1.05% | 422.00 | 428.60 | 422.00 | 3,464,631 |
| May 09 2024 | 420.60 | 2.50 | 0.60% | 416.80 | 421.30 | 416.80 | 8,821,962 |
| May 08 2024 | 418.10 | -1.50 | -0.36% | 421.30 | 422.20 | 415.50 | 5,655,207 |
| May 07 2024 | 419.60 | 11.90 | 2.92% | 417.60 | 420.20 | 415.10 | 8,928,869 |
| May 03 2024 | 407.70 | 6.70 | 1.67% | 408.90 | 409.60 | 404.30 | 6,521,632 |
| May 02 2024 | 401.00 | -1.20 | -0.30% | 405.00 | 406.40 | 400.90 | 11,884,734 |
| May 01 2024 | 402.20 | -4.90 | -1.20% | 408.00 | 410.30 | 400.80 | 2,888,289 |
| Apr 30 2024 | 407.10 | -7.10 | -1.71% | 414.60 | 415.20 | 405.80 | 5,985,734 |
| Apr 29 2024 | 414.20 | 2.00 | 0.49% | 414.40 | 417.40 | 411.80 | 8,027,894 |
| Apr 26 2024 | 412.20 | 1.70 | 0.41% | 412.30 | 416.40 | 410.50 | 15,021,980 |
| Apr 25 2024 | 410.50 | -7.80 | -1.86% | 417.50 | 417.50 | 409.30 | 13,372,694 |
| Apr 24 2024 | 418.30 | -6.70 | -1.58% | 425.90 | 426.40 | 417.90 | 5,819,411 |
| Apr 23 2024 | 425.00 | -1.50 | -0.35% | 427.00 | 428.20 | 422.80 | 9,030,470 |
| Apr 22 2024 | 426.50 | 3.80 | 0.90% | 426.00 | 430.70 | 424.50 | 18,387,882 |
| Apr 19 2024 | 422.70 | 9.80 | 2.37% | 407.00 | 422.70 | 403.90 | 15,125,750 |
| Apr 18 2024 | 412.90 | -34.00 | -7.61% | 440.00 | 444.60 | 410.90 | 31,847,788 |
| Apr 17 2024 | 446.90 | 4.70 | 1.06% | 444.40 | 452.70 | 441.90 | 9,340,963 |
| Apr 16 2024 | 442.20 | -6.90 | -1.54% | 442.30 | 446.50 | 438.80 | 21,908,120 |
| Apr 15 2024 | 449.10 | -3.90 | -0.86% | 451.20 | 453.80 | 445.60 | 5,064,822 |
| Apr 12 2024 | 453.00 | 0.70 | 0.15% | 454.60 | 457.10 | 450.20 | 3,686,575 |
| Apr 11 2024 | 452.30 | 0.40 | 0.09% | 448.40 | 453.80 | 447.70 | 6,701,704 |
| Apr 10 2024 | 451.90 | 0.20 | 0.04% | 454.30 | 455.80 | 447.20 | 5,891,294 |
| Apr 09 2024 | 451.70 | -6.40 | -1.40% | 455.60 | 460.20 | 449.90 | 13,421,902 |
| Apr 08 2024 | 458.10 | 4.30 | 0.95% | 454.60 | 458.50 | 451.10 | 10,478,320 |
| Apr 05 2024 | 453.80 | -9.60 | -2.07% | 457.30 | 458.50 | 452.40 | 16,995,169 |
| Apr 04 2024 | 463.40 | -4.10 | -0.88% | 461.90 | 466.60 | 459.90 | 7,473,869 |
| Apr 03 2024 | 467.50 | -3.50 | -0.74% | 468.60 | 471.80 | 464.90 | 6,448,956 |
| Apr 02 2024 | 471.00 | -0.70 | -0.15% | 474.80 | 475.00 | 468.00 | 6,156,517 |
| Mar 28 2024 | 471.70 | -0.80 | -0.17% | 474.60 | 474.60 | 471.70 | 8,999,790 |
| Mar 27 2024 | 472.50 | 6.40 | 1.37% | 466.70 | 472.90 | 464.70 | 5,686,917 |
| Mar 26 2024 | 466.10 | 2.30 | 0.50% | 462.50 | 469.20 | 460.40 | 36,126,160 |
| Mar 25 2024 | 463.80 | -6.10 | -1.30% | 469.40 | 470.00 | 460.20 | 4,757,839 |
| Mar 22 2024 | 469.90 | -6.40 | -1.34% | 477.00 | 477.50 | 467.90 | 4,709,194 |
| Mar 21 2024 | 476.30 | 4.80 | 1.02% | 479.80 | 480.40 | 471.40 | 5,934,020 |
| Mar 20 2024 | 471.50 | -4.00 | -0.84% | 475.50 | 477.10 | 471.50 | 5,232,812 |
| Mar 19 2024 | 475.50 | 3.50 | 0.74% | 469.30 | 475.50 | 467.40 | 10,783,302 |
| Mar 18 2024 | 472.00 | -1.40 | -0.30% | 485.30 | 486.20 | 471.40 | 3,799,646 |
| Mar 15 2024 | 473.40 | -5.30 | -1.11% | 476.40 | 482.60 | 471.80 | 12,457,516 |
| Mar 14 2024 | 478.70 | -0.90 | -0.19% | 481.10 | 481.70 | 475.40 | 5,559,096 |
| Mar 13 2024 | 479.60 | -15.20 | -3.07% | 494.40 | 494.40 | 479.60 | 12,968,337 |
| Mar 12 2024 | 494.80 | -0.10 | -0.02% | 499.30 | 501.80 | 489.80 | 8,876,105 |
| Mar 11 2024 | 494.90 | 2.90 | 0.59% | 493.80 | 501.00 | 489.40 | 13,907,715 |
| Mar 08 2024 | 492.00 | -12.20 | -2.42% | 501.00 | 501.00 | 482.40 | 13,889,898 |
| Mar 07 2024 | 504.20 | 75.70 | 17.67% | 497.80 | 513.20 | 479.40 | 69,517,147 |
| Mar 06 2024 | 428.50 | 7.50 | 1.78% | 419.90 | 428.50 | 419.10 | 13,677,148 |
| Mar 05 2024 | 421.00 | -8.80 | -2.05% | 425.20 | 429.10 | 419.60 | 6,257,139 |
| Mar 04 2024 | 429.80 | -9.20 | -2.10% | 442.70 | 442.70 | 425.30 | 8,503,193 |
| Mar 01 2024 | 439.00 | 0.70 | 0.16% | 443.50 | 444.10 | 432.80 | 42,447,238 |
| Feb 29 2024 | 438.30 | 12.60 | 2.96% | 430.30 | 443.70 | 428.60 | 22,554,721 |
| Feb 28 2024 | 425.70 | -4.80 | -1.11% | 432.80 | 434.80 | 424.10 | 17,127,856 |
| Feb 27 2024 | 430.50 | -4.50 | -1.03% | 436.30 | 439.50 | 429.80 | 5,722,610 |
| Feb 26 2024 | 435.00 | 6.20 | 1.45% | 428.80 | 437.00 | 428.80 | 22,239,571 |
| Feb 23 2024 | 428.80 | 2.80 | 0.66% | 428.60 | 432.80 | 425.30 | 7,501,850 |
| Feb 22 2024 | 426.00 | 3.90 | 0.92% | 424.80 | 427.80 | 421.00 | 27,816,805 |
