Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
787603 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 83.09 | 0.28 | 0.34% | 82.52 | 83.12 | 82.48 | 5,736,000 |
| Dec 19 2024 | 82.81 | -0.85 | -1.02% | 82.92 | 83.06 | 82.66 | 6,000,000 |
| Dec 18 2024 | 83.66 | -0.34 | -0.40% | 83.88 | 83.88 | 83.39 | 12,190,000 |
| Dec 17 2024 | 84.00 | 0.05 | 0.06% | 83.65 | 84.12 | 83.45 | 26,452,000 |
| Dec 16 2024 | 83.95 | -0.15 | -0.18% | 84.09 | 84.11 | 83.86 | 6,701,000 |
| Dec 13 2024 | 84.10 | -0.83 | -0.98% | 84.86 | 84.94 | 83.97 | 17,520,000 |
| Dec 12 2024 | 84.93 | -1.22 | -1.42% | 85.74 | 85.88 | 84.93 | 10,048,000 |
| Dec 11 2024 | 86.15 | 0.05 | 0.06% | 86.24 | 86.54 | 85.95 | 5,115,000 |
| Dec 10 2024 | 86.10 | -0.30 | -0.35% | 86.04 | 86.44 | 85.84 | 4,800,000 |
| Dec 09 2024 | 86.40 | 0.03 | 0.03% | 86.70 | 86.80 | 86.37 | 8,168,000 |
| Dec 06 2024 | 86.37 | -0.12 | -0.14% | 86.55 | 86.99 | 86.25 | 12,462,000 |
| Dec 05 2024 | 86.49 | 0.53 | 0.62% | 86.02 | 86.70 | 85.99 | 17,825,000 |
| Dec 04 2024 | 85.96 | 0.36 | 0.42% | 85.38 | 85.96 | 85.31 | 6,910,000 |
| Dec 03 2024 | 85.60 | 0.37 | 0.43% | 85.21 | 85.62 | 85.21 | 6,844,000 |
| Dec 02 2024 | 85.23 | 0.26 | 0.31% | 85.00 | 85.65 | 84.84 | 19,176,000 |
| Nov 29 2024 | 84.97 | 0.69 | 0.82% | 84.50 | 84.99 | 84.43 | 10,638,000 |
| Nov 28 2024 | 84.28 | 0.67 | 0.80% | 83.92 | 84.39 | 83.67 | 17,107,000 |
| Nov 27 2024 | 83.61 | 0.63 | 0.76% | 83.25 | 83.68 | 83.09 | 12,163,000 |
| Nov 26 2024 | 82.98 | 0.19 | 0.23% | 82.61 | 83.11 | 82.57 | 14,437,000 |
| Nov 25 2024 | 82.79 | 0.59 | 0.72% | 82.41 | 82.93 | 82.18 | 10,198,000 |
| Nov 22 2024 | 82.20 | 0.30 | 0.37% | 81.71 | 82.40 | 81.71 | 10,228,000 |
| Nov 21 2024 | 81.90 | 0.20 | 0.24% | 81.49 | 81.97 | 81.46 | 1,652,000 |
| Nov 20 2024 | 81.70 | -0.36 | -0.44% | 81.91 | 81.92 | 81.48 | 4,315,000 |
| Nov 19 2024 | 82.06 | 0.27 | 0.33% | 82.15 | 82.45 | 81.80 | 7,997,000 |
| Nov 18 2024 | 81.79 | -0.15 | -0.18% | 81.80 | 81.98 | 81.17 | 11,495,000 |
| Nov 15 2024 | 81.94 | 0.08 | 0.10% | 81.84 | 82.29 | 81.69 | 14,923,000 |
| Nov 14 2024 | 81.86 | 0.80 | 0.99% | 80.67 | 81.86 | 80.67 | 25,732,000 |
| Nov 13 2024 | 81.06 | 0.04 | 0.05% | 80.67 | 81.43 | 80.60 | 8,717,000 |
| Nov 12 2024 | 81.02 | -0.23 | -0.28% | 81.10 | 81.59 | 80.97 | 17,523,000 |
| Nov 11 2024 | 81.25 | 0.72 | 0.89% | 80.98 | 81.32 | 80.66 | 7,395,000 |
| Nov 08 2024 | 80.53 | 1.23 | 1.55% | 79.96 | 80.55 | 79.81 | 7,705,000 |
| Nov 07 2024 | 79.30 | -0.48 | -0.60% | 79.61 | 79.69 | 78.32 | 17,398,000 |
| Nov 06 2024 | 79.78 | -1.20 | -1.48% | 81.05 | 81.08 | 79.50 | 13,065,000 |
| Nov 05 2024 | 80.98 | 0.09 | 0.11% | 80.65 | 80.98 | 80.26 | 6,355,000 |
| Nov 04 2024 | 80.89 | 0.38 | 0.47% | 80.59 | 81.09 | 80.39 | 10,285,000 |
| Nov 01 2024 | 80.51 | -0.38 | -0.47% | 80.58 | 80.92 | 80.17 | 11,370,000 |
| Oct 31 2024 | 80.89 | -0.02 | -0.02% | 80.44 | 80.89 | 80.12 | 8,282,000 |
| Oct 30 2024 | 80.91 | -0.38 | -0.47% | 81.52 | 81.64 | 80.70 | 12,123,000 |
| Oct 29 2024 | 81.29 | -0.53 | -0.65% | 81.83 | 81.83 | 81.24 | 7,706,000 |
| Oct 28 2024 | 81.82 | 0.08 | 0.10% | 81.17 | 82.05 | 81.17 | 2,872,000 |
| Oct 25 2024 | 81.74 | -0.36 | -0.44% | 81.88 | 82.10 | 81.64 | 2,628,000 |
| Oct 24 2024 | 82.10 | 0.82 | 1.01% | 81.83 | 82.14 | 81.74 | 6,330,000 |
| Oct 23 2024 | 81.28 | 0.20 | 0.25% | 81.14 | 81.36 | 81.09 | 10,353,000 |
| Oct 22 2024 | 81.08 | -0.52 | -0.64% | 81.29 | 81.50 | 80.87 | 9,072,000 |
| Oct 21 2024 | 81.60 | -1.83 | -2.19% | 83.29 | 83.33 | 81.49 | 28,627,000 |
| Oct 18 2024 | 83.43 | 0.48 | 0.58% | 82.70 | 83.49 | 82.55 | 14,873,000 |
| Oct 17 2024 | 82.95 | -0.11 | -0.13% | 83.01 | 83.25 | 82.81 | 7,723,000 |
| Oct 16 2024 | 83.06 | 0.61 | 0.74% | 82.68 | 83.10 | 82.55 | 7,412,000 |
| Oct 15 2024 | 82.45 | 0.88 | 1.08% | 82.07 | 82.48 | 82.06 | 10,188,000 |
| Oct 14 2024 | 81.57 | 0.12 | 0.15% | 81.61 | 81.83 | 81.48 | 8,890,000 |
| Oct 11 2024 | 81.45 | -0.20 | -0.24% | 81.69 | 81.70 | 81.06 | 6,245,000 |
| Oct 10 2024 | 81.65 | 0.27 | 0.33% | 81.20 | 81.65 | 81.03 | 9,813,000 |
| Oct 09 2024 | 81.38 | -0.05 | -0.06% | 81.46 | 81.62 | 81.27 | 12,613,000 |
| Oct 08 2024 | 81.43 | 0.04 | 0.05% | 81.33 | 81.44 | 81.07 | 12,137,000 |
| Oct 07 2024 | 81.39 | -0.42 | -0.51% | 81.67 | 81.86 | 81.30 | 29,854,000 |
| Oct 04 2024 | 81.81 | -0.21 | -0.26% | 81.87 | 82.05 | 81.50 | 7,947,000 |
| Oct 03 2024 | 82.02 | -0.41 | -0.50% | 82.50 | 82.53 | 81.88 | 6,580,000 |
| Oct 02 2024 | 82.43 | -0.83 | -1.00% | 83.03 | 83.07 | 82.34 | 10,895,000 |
| Oct 01 2024 | 83.26 | 1.01 | 1.23% | 82.60 | 83.68 | 82.60 | 11,273,000 |
| Sep 30 2024 | 82.25 | -0.05 | -0.06% | 82.19 | 82.44 | 81.75 | 14,847,000 |
| Sep 27 2024 | 82.30 | 0.27 | 0.33% | 82.45 | 82.80 | 82.16 | 7,245,000 |
| Sep 26 2024 | 82.03 | 0.77 | 0.95% | 81.66 | 82.50 | 81.55 | 14,070,000 |
| Sep 25 2024 | 81.26 | -0.59 | -0.72% | 81.87 | 82.01 | 81.25 | 5,588,000 |
| Sep 24 2024 | 81.85 | 0.38 | 0.47% | 81.65 | 81.85 | 81.10 | 9,340,000 |
