Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F37017 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 165.27 | -6.80 | -3.95% | 169.02 | 169.07 | 165.27 | 0 |
| Jul 18 2024 | 172.07 | 0.15 | 0.09% | 173.37 | 174.87 | 171.67 | 0 |
| Jul 17 2024 | 171.92 | 1.60 | 0.94% | 171.12 | 172.27 | 169.12 | 0 |
| Jul 16 2024 | 170.32 | 5.15 | 3.12% | 165.12 | 170.42 | 164.07 | 0 |
| Jul 15 2024 | 165.17 | 1.75 | 1.07% | 163.52 | 165.17 | 163.52 | 0 |
| Jul 12 2024 | 163.42 | 1.95 | 1.21% | 161.52 | 163.42 | 160.82 | 0 |
| Jul 11 2024 | 161.47 | 3.45 | 2.18% | 161.07 | 161.82 | 159.72 | 0 |
| Jul 10 2024 | 158.02 | 1.00 | 0.64% | 157.17 | 158.02 | 156.97 | 0 |
| Jul 09 2024 | 157.02 | -1.40 | -0.88% | 158.27 | 158.37 | 156.22 | 0 |
| Jul 08 2024 | 158.42 | 0.90 | 0.57% | 157.37 | 160.32 | 157.37 | 0 |
| Jul 05 2024 | 157.52 | -0.45 | -0.28% | 158.02 | 158.07 | 156.67 | 0 |
| Jul 04 2024 | 157.97 | 0.40 | 0.25% | 158.07 | 159.17 | 157.62 | 0 |
| Jul 03 2024 | 157.57 | -0.05 | -0.03% | 158.87 | 159.47 | 157.42 | 0 |
| Jul 02 2024 | 157.62 | -0.05 | -0.03% | 157.32 | 157.72 | 156.27 | 0 |
| Jul 01 2024 | 157.67 | -1.25 | -0.79% | 157.82 | 159.77 | 156.62 | 0 |
| Jun 28 2024 | 158.92 | 0.40 | 0.25% | 158.52 | 160.87 | 157.97 | 0 |
| Jun 27 2024 | 158.52 | 0.80 | 0.51% | 157.62 | 158.87 | 156.72 | 0 |
| Jun 26 2024 | 157.72 | -0.45 | -0.28% | 158.02 | 158.42 | 156.62 | 0 |
| Jun 25 2024 | 158.17 | -3.40 | -2.10% | 160.82 | 161.02 | 158.07 | 0 |
| Jun 24 2024 | 161.57 | 3.30 | 2.09% | 158.22 | 161.72 | 158.22 | 0 |
| Jun 21 2024 | 158.27 | 2.35 | 1.51% | 158.07 | 159.52 | 157.87 | 0 |
| Jun 20 2024 | 155.92 | 1.45 | 0.94% | 154.97 | 156.57 | 154.62 | 0 |
| Jun 19 2024 | 154.47 | 0.05 | 0.03% | 155.02 | 155.07 | 154.22 | 0 |
| Jun 18 2024 | 154.42 | 0.75 | 0.49% | 155.22 | 155.52 | 154.17 | 0 |
| Jun 17 2024 | 153.67 | 1.10 | 0.72% | 153.27 | 153.67 | 151.92 | 0 |
| Jun 14 2024 | 152.57 | 0.85 | 0.56% | 153.37 | 153.37 | 150.72 | 0 |
| Jun 13 2024 | 151.72 | -2.20 | -1.43% | 152.52 | 152.87 | 150.82 | 0 |
| Jun 12 2024 | 153.92 | 0.20 | 0.13% | 154.62 | 156.72 | 153.87 | 0 |
| Jun 11 2024 | 153.72 | -0.45 | -0.29% | 155.02 | 155.12 | 152.02 | 0 |
| Jun 10 2024 | 154.17 | -1.40 | -0.90% | 154.47 | 155.27 | 153.52 | 0 |
| Jun 07 2024 | 155.57 | 2.00 | 1.30% | 154.12 | 156.42 | 152.37 | 0 |
| Jun 06 2024 | 153.57 | 1.00 | 0.66% | 152.87 | 154.72 | 152.42 | 0 |
| Jun 05 2024 | 152.57 | 1.85 | 1.23% | 153.07 | 153.32 | 151.02 | 0 |
| Jun 04 2024 | 150.72 | 0.85 | 0.57% | 150.52 | 152.07 | 149.07 | 0 |
| Jun 03 2024 | 149.87 | 2.00 | 1.35% | 153.77 | 153.87 | 149.87 | 0 |
| May 31 2024 | 147.87 | 0.55 | 0.37% | 147.57 | 148.07 | 146.67 | 0 |
| May 30 2024 | 147.32 | -3.90 | -2.58% | 147.92 | 148.12 | 146.67 | 0 |
| May 29 2024 | 151.22 | -3.20 | -2.07% | 152.57 | 152.77 | 150.27 | 0 |
| May 28 2024 | 154.42 | -1.60 | -1.03% | 155.77 | 156.12 | 154.22 | 0 |
| May 27 2024 | 156.02 | -1.05 | -0.67% | 156.07 | 156.17 | 155.52 | 0 |
| May 24 2024 | 157.07 | -2.30 | -1.44% | 156.87 | 157.42 | 155.97 | 0 |
| May 23 2024 | 159.37 | -4.05 | -2.48% | 162.47 | 162.57 | 159.27 | 0 |
| May 22 2024 | 163.42 | -0.15 | -0.09% | 163.57 | 163.92 | 163.12 | 0 |
| May 21 2024 | 163.57 | -1.70 | -1.03% | 163.02 | 163.67 | 162.62 | 0 |
| May 20 2024 | 165.27 | 1.70 | 1.04% | 164.72 | 165.27 | 163.82 | 0 |
| May 17 2024 | 163.57 | -1.10 | -0.67% | 163.47 | 164.22 | 163.27 | 0 |
| May 16 2024 | 164.67 | 1.80 | 1.11% | 163.82 | 165.12 | 163.57 | 0 |
| May 15 2024 | 162.87 | 2.85 | 1.78% | 161.12 | 162.87 | 160.77 | 0 |
| May 14 2024 | 160.02 | -1.20 | -0.74% | 160.57 | 160.92 | 159.82 | 0 |
| May 13 2024 | 161.22 | 0.15 | 0.09% | 161.62 | 162.27 | 161.22 | 0 |
| May 10 2024 | 161.07 | 2.00 | 1.26% | 160.87 | 161.87 | 160.87 | 0 |
| May 09 2024 | 159.07 | 2.20 | 1.40% | 157.32 | 159.27 | 156.82 | 0 |
| May 08 2024 | 156.87 | 0.70 | 0.45% | 156.07 | 156.87 | 155.37 | 0 |
| May 07 2024 | 156.17 | 2.00 | 1.30% | 155.77 | 156.47 | 155.57 | 0 |
| May 06 2024 | 154.17 | 1.00 | 0.65% | 154.42 | 155.47 | 154.17 | 0 |
| May 03 2024 | 153.17 | 3.25 | 2.17% | 152.57 | 154.82 | 152.32 | 0 |
| May 02 2024 | 149.92 | 0.35 | 0.23% | 149.02 | 150.07 | 148.17 | 0 |
| Apr 30 2024 | 149.57 | -2.05 | -1.35% | 152.17 | 152.37 | 149.57 | 0 |
| Apr 29 2024 | 151.62 | 0.70 | 0.46% | 152.02 | 152.37 | 151.32 | 0 |
| Apr 26 2024 | 150.92 | 3.25 | 2.20% | 150.32 | 151.72 | 149.47 | 0 |
| Apr 25 2024 | 147.67 | -5.00 | -3.28% | 152.32 | 152.57 | 146.67 | 0 |
| Apr 24 2024 | 152.67 | -0.85 | -0.55% | 154.32 | 154.32 | 152.27 | 0 |
| Apr 23 2024 | 153.52 | 3.45 | 2.30% | 152.12 | 153.87 | 151.87 | 0 |
| Apr 22 2024 | 150.07 | 1.00 | 0.67% | 150.57 | 152.17 | 149.87 | 0 |
