Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 167.879 | -1.66 | -0.98% | 168.4797 | 168.4797 | 167.879 | 16 |
| Dec 11 2024 | 169.5384 | 3.41 | 2.05% | 169.5384 | 169.5384 | 169.5384 | 10 |
| Dec 10 2024 | 166.131 | -2.71 | -1.61% | 166.131 | 166.131 | 166.131 | 1 |
| Dec 09 2024 | 168.841 | -0.08 | -0.05% | 168.2204 | 169.8002 | 168.2204 | 147 |
| Dec 06 2024 | 168.921 | -0.52 | -0.31% | 169.274 | 169.274 | 168.921 | 17 |
| Dec 05 2024 | 169.444 | 0.13 | 0.08% | 170.5267 | 170.5267 | 169.086 | 7 |
| Dec 04 2024 | 169.3168 | -1.66 | -0.97% | 170.716 | 170.716 | 169.3168 | 12 |
| Dec 03 2024 | 170.974 | 0.73 | 0.43% | 170.4265 | 171.1863 | 170.4265 | 97 |
| Dec 02 2024 | 170.2391 | 5.55 | 3.37% | 166.8517 | 170.2391 | 166.8517 | 315 |
| Nov 29 2024 | 164.686 | 1.20 | 0.73% | 164.535 | 165.00 | 164.535 | 48 |
| Nov 28 2024 | 163.4846 | -0.87 | -0.53% | 164.9969 | 164.9969 | 163.4846 | 13 |
| Nov 27 2024 | 164.3584 | 0.00 | 0.00% | 164.3584 | 164.3584 | 164.3584 | 0 |
| Nov 26 2024 | 164.3584 | 0.30 | 0.19% | 163.8177 | 164.3584 | 162.2813 | 22 |
| Nov 25 2024 | 164.054 | 0.85 | 0.52% | 164.2796 | 164.2796 | 163.286 | 277 |
| Nov 22 2024 | 163.2062 | 1.21 | 0.74% | 162.586 | 163.2062 | 162.586 | 61 |
| Nov 21 2024 | 162.00 | 1.13 | 0.70% | 161.4138 | 162.00 | 160.446 | 11 |
| Nov 20 2024 | 160.866 | -1.13 | -0.70% | 161.06 | 161.06 | 159.6241 | 10 |
| Nov 19 2024 | 162.00 | 0.80 | 0.50% | 162.00 | 162.00 | 162.00 | 1 |
| Nov 18 2024 | 161.201 | 0.39 | 0.24% | 160.8952 | 161.201 | 160.8952 | 9 |
| Nov 15 2024 | 160.8077 | -1.25 | -0.77% | 161.2319 | 161.2319 | 160.3979 | 41 |
| Nov 14 2024 | 162.056 | 1.36 | 0.84% | 162.3281 | 162.359 | 162.056 | 55 |
| Nov 13 2024 | 160.6994 | -2.95 | -1.80% | 161.8055 | 161.8055 | 160.6994 | 15 |
| Nov 12 2024 | 163.6515 | -0.88 | -0.53% | 164.2429 | 164.2429 | 163.6515 | 16 |
| Nov 11 2024 | 164.5284 | 0.81 | 0.50% | 163.3575 | 164.5284 | 163.086 | 452 |
| Nov 08 2024 | 163.7173 | 0.00 | 0.00% | 163.7173 | 163.7173 | 163.7173 | 0 |
| Nov 07 2024 | 163.7173 | 1.36 | 0.84% | 162.279 | 163.7173 | 162.1289 | 153 |
| Nov 06 2024 | 162.3571 | 4.92 | 3.12% | 162.2376 | 162.8923 | 162.2376 | 12 |
| Nov 05 2024 | 157.441 | -0.28 | -0.18% | 156.809 | 157.5827 | 156.809 | 69 |
| Nov 04 2024 | 157.721 | -0.02 | -0.01% | 158.525 | 158.525 | 157.721 | 2 |
| Nov 01 2024 | 157.7432 | -2.12 | -1.33% | 156.6086 | 157.7432 | 156.6086 | 29 |
| Oct 31 2024 | 159.8672 | 0.00 | 0.00% | 159.8672 | 159.8672 | 159.8672 | 0 |
| Oct 30 2024 | 159.8672 | 1.94 | 1.23% | 159.8672 | 159.8672 | 159.8672 | 3 |
| Oct 29 2024 | 157.9254 | 0.00 | 0.00% | 157.9254 | 157.9254 | 157.9254 | 0 |
| Oct 28 2024 | 157.9254 | 1.39 | 0.89% | 156.8773 | 157.9254 | 156.8773 | 4 |
| Oct 25 2024 | 156.531 | 0.08 | 0.05% | 156.531 | 156.531 | 156.531 | 10 |
| Oct 24 2024 | 156.456 | 0.96 | 0.62% | 156.861 | 156.861 | 156.456 | 76 |
| Oct 23 2024 | 155.4981 | -2.87 | -1.81% | 156.3245 | 157.2534 | 155.4364 | 189 |
| Oct 22 2024 | 158.3687 | -2.73 | -1.70% | 159.4936 | 159.4936 | 158.3486 | 135 |
| Oct 21 2024 | 161.0997 | -1.56 | -0.96% | 161.5583 | 161.6437 | 160.2893 | 38 |
| Oct 18 2024 | 162.664 | 0.23 | 0.14% | 162.664 | 162.664 | 162.664 | 2 |
| Oct 17 2024 | 162.4325 | -0.01 | -0.01% | 162.4325 | 162.4325 | 162.4325 | 7 |
| Oct 16 2024 | 162.4461 | 1.29 | 0.80% | 162.4461 | 162.4461 | 162.4461 | 7 |
| Oct 15 2024 | 161.1537 | -2.27 | -1.39% | 163.5287 | 163.5287 | 161.1009 | 442 |
| Oct 14 2024 | 163.4199 | 0.27 | 0.17% | 163.4199 | 163.4199 | 163.4199 | 2 |
| Oct 11 2024 | 163.15 | 1.01 | 0.62% | 162.4687 | 163.6809 | 162.1239 | 19 |
| Oct 10 2024 | 162.1389 | -0.21 | -0.13% | 162.1389 | 162.1389 | 162.1389 | 30 |
| Oct 09 2024 | 162.351 | 0.00 | 0.00% | 162.351 | 162.351 | 162.351 | 0 |
| Oct 08 2024 | 162.351 | -0.71 | -0.43% | 162.844 | 162.844 | 162.351 | 51 |
| Oct 07 2024 | 163.0592 | -2.19 | -1.33% | 164.1673 | 164.4687 | 163.0592 | 35 |
| Oct 04 2024 | 165.25 | 2.45 | 1.50% | 165.00 | 165.25 | 165.00 | 60 |
| Oct 03 2024 | 162.8008 | -0.34 | -0.21% | 161.7485 | 162.8008 | 161.7485 | 51 |
| Oct 02 2024 | 163.1364 | 0.14 | 0.09% | 162.7141 | 163.1364 | 162.7141 | 5 |
| Oct 01 2024 | 162.9948 | -0.04 | -0.03% | 164.329 | 164.653 | 162.9948 | 44 |
| Sep 30 2024 | 163.037 | 0.59 | 0.36% | 161.6989 | 163.037 | 161.6989 | 86 |
| Sep 27 2024 | 162.4463 | -2.55 | -1.55% | 165.00 | 165.00 | 162.179 | 21 |
| Sep 26 2024 | 165.00 | 4.18 | 2.60% | 164.90 | 165.00 | 164.3162 | 171 |
| Sep 25 2024 | 160.8182 | 0.26 | 0.16% | 160.8182 | 160.8182 | 160.8182 | 40 |
| Sep 24 2024 | 160.561 | -2.34 | -1.44% | 160.7443 | 160.7443 | 160.561 | 2 |
| Sep 23 2024 | 162.90 | 1.06 | 0.65% | 162.9189 | 162.9189 | 162.4727 | 94 |
| Sep 20 2024 | 161.844 | -0.13 | -0.08% | 161.286 | 162.00 | 161.286 | 345 |
| Sep 19 2024 | 161.9751 | 3.08 | 1.94% | 159.646 | 161.9751 | 159.646 | 11 |
| Sep 18 2024 | 158.8936 | -0.92 | -0.58% | 158.376 | 158.8936 | 158.0071 | 204 |
| Sep 17 2024 | 159.8127 | 0.06 | 0.04% | 159.5967 | 159.8127 | 159.5967 | 6 |
| Sep 16 2024 | 159.7484 | 1.31 | 0.83% | 159.3369 | 160.2378 | 159.3369 | 42 |
