Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
45C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 347.75 | 9.35 | 2.76% | 339.90 | 349.50 | 338.05 | 3,483 |
| Jan 02 2025 | 338.40 | 3.40 | 1.01% | 331.05 | 339.75 | 329.70 | 4,125 |
| Dec 30 2024 | 335.00 | -4.85 | -1.43% | 341.90 | 341.90 | 334.00 | 2,853 |
| Dec 27 2024 | 339.85 | -8.85 | -2.54% | 348.95 | 349.95 | 336.30 | 3,129 |
| Dec 23 2024 | 348.70 | 2.90 | 0.84% | 351.55 | 353.30 | 341.15 | 3,740 |
| Dec 20 2024 | 345.80 | 6.80 | 2.01% | 336.00 | 349.95 | 326.05 | 7,037 |
| Dec 19 2024 | 339.00 | 1.70 | 0.50% | 339.40 | 351.95 | 336.65 | 4,919 |
| Dec 18 2024 | 337.30 | -21.80 | -6.07% | 359.80 | 361.75 | 333.45 | 6,336 |
| Dec 17 2024 | 359.10 | -10.60 | -2.87% | 368.45 | 372.00 | 355.35 | 7,049 |
| Dec 16 2024 | 369.70 | 19.10 | 5.45% | 348.45 | 370.50 | 348.05 | 11,982 |
| Dec 13 2024 | 350.60 | 2.30 | 0.66% | 349.00 | 352.25 | 344.20 | 4,479 |
| Dec 12 2024 | 348.30 | 2.00 | 0.58% | 345.05 | 349.15 | 342.70 | 5,004 |
| Dec 11 2024 | 346.30 | 16.90 | 5.13% | 329.55 | 347.50 | 329.55 | 5,389 |
| Dec 10 2024 | 329.40 | -6.00 | -1.79% | 335.85 | 339.85 | 327.30 | 3,082 |
| Dec 09 2024 | 335.40 | -11.10 | -3.20% | 346.85 | 346.95 | 333.65 | 5,369 |
| Dec 06 2024 | 346.50 | 2.05 | 0.60% | 344.00 | 351.55 | 341.20 | 5,315 |
| Dec 05 2024 | 344.45 | -2.20 | -0.63% | 346.70 | 346.70 | 338.90 | 6,189 |
| Dec 04 2024 | 346.65 | 14.00 | 4.21% | 334.45 | 348.50 | 332.25 | 13,099 |
| Dec 03 2024 | 332.65 | 2.05 | 0.62% | 330.10 | 334.95 | 326.15 | 3,968 |
| Dec 02 2024 | 330.60 | 4.55 | 1.40% | 328.70 | 337.25 | 321.15 | 6,632 |
| Nov 29 2024 | 326.05 | -4.00 | -1.21% | 330.05 | 332.30 | 326.05 | 3,474 |
| Nov 28 2024 | 330.05 | 1.75 | 0.53% | 330.05 | 334.90 | 330.00 | 5,942 |
| Nov 27 2024 | 328.30 | -19.10 | -5.50% | 327.20 | 344.50 | 321.60 | 32,403 |
| Nov 26 2024 | 347.40 | 0.85 | 0.25% | 348.00 | 350.95 | 343.05 | 7,492 |
| Nov 25 2024 | 346.55 | -10.60 | -2.97% | 355.85 | 359.95 | 343.50 | 14,316 |
| Nov 22 2024 | 357.15 | 16.30 | 4.78% | 342.00 | 357.45 | 341.05 | 12,973 |
| Nov 21 2024 | 340.85 | 9.10 | 2.74% | 332.30 | 345.35 | 330.85 | 7,120 |
| Nov 20 2024 | 331.75 | -2.45 | -0.73% | 334.05 | 338.40 | 327.05 | 4,193 |
| Nov 19 2024 | 334.20 | 9.60 | 2.96% | 327.50 | 334.20 | 318.65 | 4,777 |
| Nov 18 2024 | 324.60 | 4.90 | 1.53% | 321.00 | 328.80 | 319.05 | 7,578 |
| Nov 15 2024 | 319.70 | -7.80 | -2.38% | 327.00 | 327.00 | 315.20 | 9,820 |
| Nov 14 2024 | 327.50 | -2.90 | -0.88% | 330.05 | 332.95 | 325.30 | 4,522 |
| Nov 13 2024 | 330.40 | 6.65 | 2.05% | 323.65 | 340.60 | 321.15 | 10,858 |
| Nov 12 2024 | 323.75 | 2.15 | 0.67% | 322.80 | 324.00 | 317.15 | 9,673 |
| Nov 11 2024 | 321.60 | 14.00 | 4.55% | 308.20 | 321.60 | 308.10 | 7,129 |
| Nov 08 2024 | 307.60 | 1.00 | 0.33% | 306.25 | 309.40 | 301.15 | 7,331 |
| Nov 07 2024 | 306.60 | 8.60 | 2.89% | 297.65 | 308.55 | 296.20 | 10,045 |
| Nov 06 2024 | 298.00 | 16.80 | 5.97% | 295.00 | 302.60 | 291.00 | 17,951 |
| Nov 05 2024 | 281.20 | 4.90 | 1.77% | 274.50 | 281.65 | 274.05 | 2,778 |
| Nov 04 2024 | 276.30 | -2.90 | -1.04% | 278.55 | 279.95 | 271.55 | 3,583 |
| Nov 01 2024 | 279.20 | 8.35 | 3.08% | 273.45 | 280.65 | 272.15 | 2,147 |
| Oct 31 2024 | 270.85 | -11.60 | -4.11% | 280.90 | 282.00 | 270.85 | 4,502 |
| Oct 30 2024 | 282.45 | -5.80 | -2.01% | 288.20 | 290.40 | 281.60 | 5,404 |
| Oct 29 2024 | 288.25 | 10.00 | 3.59% | 278.50 | 289.75 | 278.25 | 6,487 |
| Oct 28 2024 | 278.25 | -0.30 | -0.11% | 278.25 | 281.60 | 273.50 | 5,017 |
| Oct 25 2024 | 278.55 | -2.70 | -0.96% | 282.10 | 287.75 | 273.25 | 3,984 |
| Oct 24 2024 | 281.25 | 4.20 | 1.52% | 279.25 | 282.55 | 279.25 | 3,503 |
| Oct 23 2024 | 277.05 | -8.55 | -2.99% | 285.65 | 286.55 | 277.05 | 4,981 |
| Oct 22 2024 | 285.60 | -1.20 | -0.42% | 287.00 | 288.00 | 281.05 | 3,852 |
| Oct 21 2024 | 286.80 | 0.55 | 0.19% | 284.75 | 291.45 | 283.05 | 8,579 |
| Oct 18 2024 | 286.25 | 0.10 | 0.03% | 287.50 | 288.80 | 283.30 | 2,933 |
| Oct 17 2024 | 286.15 | 3.70 | 1.31% | 282.80 | 289.95 | 281.40 | 7,824 |
| Oct 16 2024 | 282.45 | 5.10 | 1.84% | 277.40 | 283.00 | 275.05 | 4,204 |
| Oct 15 2024 | 277.35 | -7.70 | -2.70% | 284.25 | 285.55 | 276.35 | 7,433 |
| Oct 14 2024 | 285.05 | -8.05 | -2.75% | 293.00 | 297.30 | 284.25 | 13,214 |
| Oct 11 2024 | 293.10 | 5.10 | 1.77% | 288.80 | 294.00 | 286.45 | 14,412 |
| Oct 10 2024 | 288.00 | 15.25 | 5.59% | 272.75 | 288.80 | 269.70 | 11,847 |
| Oct 09 2024 | 272.75 | 5.30 | 1.98% | 266.65 | 273.05 | 265.05 | 7,290 |
| Oct 08 2024 | 267.45 | 5.70 | 2.18% | 261.00 | 268.85 | 258.15 | 8,204 |
| Oct 07 2024 | 261.75 | -4.35 | -1.63% | 267.30 | 267.30 | 260.50 | 5,812 |
