Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E4040 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 515.61 | 0.22 | 0.04% | 515.39 | 517.47 | 513.28 | 0 |
| Dec 24 2024 | 515.39 | 1.38 | 0.27% | 514.01 | 516.88 | 514.01 | 0 |
| Dec 23 2024 | 514.01 | -6.01 | -1.16% | 520.02 | 520.02 | 514.01 | 0 |
| Dec 20 2024 | 520.02 | 5.44 | 1.06% | 514.58 | 520.82 | 510.23 | 0 |
| Dec 19 2024 | 514.58 | -9.01 | -1.72% | 523.59 | 523.69 | 512.70 | 0 |
| Dec 18 2024 | 523.59 | 1.76 | 0.34% | 521.83 | 525.05 | 518.85 | 0 |
| Dec 17 2024 | 521.83 | -2.49 | -0.47% | 524.32 | 529.78 | 521.09 | 0 |
| Dec 16 2024 | 524.32 | 0.83 | 0.16% | 523.49 | 524.32 | 517.67 | 0 |
| Dec 13 2024 | 523.49 | 4.37 | 0.84% | 519.12 | 527.43 | 518.80 | 0 |
| Dec 12 2024 | 519.12 | -12.13 | -2.28% | 531.25 | 531.25 | 517.46 | 0 |
| Dec 11 2024 | 531.25 | -26.81 | -4.80% | 558.06 | 558.10 | 529.48 | 0 |
| Dec 10 2024 | 558.06 | -4.29 | -0.76% | 562.35 | 564.57 | 557.69 | 0 |
| Dec 09 2024 | 562.35 | -5.90 | -1.04% | 568.25 | 568.38 | 561.64 | 0 |
| Dec 06 2024 | 568.25 | -2.24 | -0.39% | 570.49 | 571.51 | 565.97 | 0 |
| Dec 05 2024 | 570.49 | -2.31 | -0.40% | 572.80 | 574.11 | 568.72 | 0 |
| Dec 04 2024 | 572.80 | 11.96 | 2.13% | 560.84 | 575.38 | 560.84 | 0 |
| Dec 03 2024 | 560.84 | 9.55 | 1.73% | 551.29 | 560.84 | 551.24 | 0 |
| Dec 02 2024 | 551.29 | 13.33 | 2.48% | 537.96 | 551.29 | 537.11 | 0 |
| Nov 29 2024 | 537.96 | 4.76 | 0.89% | 533.20 | 537.96 | 531.67 | 0 |
| Nov 28 2024 | 533.20 | 0.24 | 0.05% | 532.96 | 536.54 | 532.05 | 0 |
| Nov 27 2024 | 532.96 | -5.75 | -1.07% | 538.71 | 539.04 | 529.93 | 0 |
| Nov 26 2024 | 538.71 | -3.50 | -0.65% | 542.21 | 542.22 | 537.02 | 0 |
| Nov 25 2024 | 542.21 | 0.07 | 0.01% | 542.14 | 545.72 | 541.01 | 0 |
| Nov 22 2024 | 542.14 | 11.96 | 2.26% | 530.18 | 542.14 | 530.11 | 0 |
| Nov 21 2024 | 530.18 | 5.72 | 1.09% | 524.46 | 530.28 | 521.46 | 0 |
| Nov 20 2024 | 524.46 | 0.83 | 0.16% | 523.63 | 528.38 | 522.42 | 0 |
| Nov 19 2024 | 523.63 | -1.16 | -0.22% | 524.79 | 525.05 | 514.84 | 0 |
| Nov 18 2024 | 524.79 | 0.08 | 0.02% | 524.71 | 525.46 | 520.98 | 0 |
| Nov 15 2024 | 524.71 | -0.18 | -0.03% | 524.89 | 528.48 | 521.47 | 0 |
| Nov 14 2024 | 524.89 | 0.60 | 0.11% | 524.29 | 526.11 | 520.80 | 0 |
| Nov 13 2024 | 524.29 | 1.93 | 0.37% | 522.36 | 527.57 | 518.53 | 0 |
| Nov 12 2024 | 522.36 | -7.10 | -1.34% | 529.46 | 529.46 | 520.23 | 0 |
| Nov 11 2024 | 529.46 | -7.28 | -1.36% | 536.74 | 541.52 | 529.46 | 0 |
| Nov 08 2024 | 536.74 | 1.68 | 0.31% | 535.06 | 539.86 | 534.73 | 0 |
| Nov 07 2024 | 535.06 | 0.30 | 0.06% | 534.76 | 538.32 | 531.21 | 0 |
| Nov 06 2024 | 534.76 | -7.64 | -1.41% | 542.40 | 547.30 | 533.43 | 0 |
| Nov 05 2024 | 542.40 | 5.17 | 0.96% | 537.23 | 542.40 | 535.53 | 0 |
| Nov 04 2024 | 537.23 | -4.44 | -0.82% | 541.67 | 543.61 | 537.23 | 0 |
| Nov 01 2024 | 541.67 | 5.19 | 0.97% | 536.48 | 544.20 | 535.58 | 0 |
| Oct 31 2024 | 536.48 | -14.39 | -2.61% | 550.87 | 550.87 | 533.24 | 0 |
| Oct 30 2024 | 550.87 | -5.77 | -1.04% | 556.64 | 557.76 | 546.87 | 0 |
| Oct 29 2024 | 556.64 | -2.94 | -0.53% | 559.58 | 563.16 | 556.19 | 0 |
| Oct 28 2024 | 559.58 | 0.98 | 0.18% | 558.60 | 564.58 | 558.57 | 0 |
| Oct 25 2024 | 558.60 | -2.13 | -0.38% | 560.73 | 560.73 | 551.54 | 0 |
| Oct 24 2024 | 560.73 | 2.40 | 0.43% | 558.33 | 562.57 | 557.99 | 0 |
| Oct 23 2024 | 558.33 | 0.58 | 0.10% | 557.75 | 559.67 | 555.30 | 0 |
| Oct 22 2024 | 557.75 | 0.94 | 0.17% | 556.81 | 558.00 | 546.89 | 0 |
| Oct 21 2024 | 556.81 | 0.68 | 0.12% | 556.13 | 559.83 | 553.99 | 0 |
| Oct 18 2024 | 556.13 | -9.08 | -1.61% | 565.21 | 565.50 | 555.25 | 0 |
| Oct 17 2024 | 565.21 | -2.20 | -0.39% | 567.41 | 568.41 | 563.13 | 0 |
| Oct 16 2024 | 567.41 | 7.93 | 1.42% | 559.48 | 568.61 | 558.70 | 0 |
| Oct 15 2024 | 559.48 | 1.53 | 0.27% | 557.95 | 560.58 | 557.22 | 0 |
| Oct 14 2024 | 557.95 | 7.27 | 1.32% | 550.68 | 557.95 | 550.68 | 0 |
| Oct 11 2024 | 550.68 | 6.10 | 1.12% | 544.58 | 552.05 | 542.54 | 0 |
| Oct 10 2024 | 544.58 | 1.14 | 0.21% | 543.44 | 545.94 | 539.71 | 0 |
| Oct 09 2024 | 543.44 | -1.70 | -0.31% | 545.14 | 546.09 | 541.88 | 0 |
| Oct 08 2024 | 545.14 | 3.47 | 0.64% | 541.67 | 545.66 | 538.13 | 0 |
| Oct 07 2024 | 541.67 | 4.11 | 0.76% | 537.56 | 546.23 | 537.56 | 0 |
| Oct 04 2024 | 537.56 | 0.73 | 0.14% | 536.83 | 538.96 | 534.90 | 0 |
| Oct 03 2024 | 536.83 | -1.21 | -0.22% | 538.04 | 540.06 | 534.89 | 0 |
| Oct 02 2024 | 538.04 | -3.41 | -0.63% | 541.45 | 542.09 | 534.83 | 0 |
| Oct 01 2024 | 541.45 | -5.75 | -1.05% | 547.20 | 548.80 | 538.13 | 0 |
| Sep 30 2024 | 547.20 | -0.46 | -0.08% | 547.66 | 551.70 | 546.28 | 0 |
