Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4N85 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 273.53 | -2.17 | -0.79% | 274.20 | 276.61 | 271.11 | 0 |
| May 30 2024 | 275.70 | 0.43 | 0.16% | 275.27 | 277.44 | 273.04 | 0 |
| May 29 2024 | 275.27 | -8.22 | -2.90% | 283.49 | 283.51 | 274.69 | 0 |
| May 28 2024 | 283.49 | 0.91 | 0.32% | 282.60 | 284.40 | 281.37 | 0 |
| May 27 2024 | 282.58 | -0.23 | -0.08% | 282.81 | 284.49 | 281.03 | 0 |
| May 24 2024 | 282.81 | -0.18 | -0.06% | 282.99 | 282.99 | 277.86 | 0 |
| May 23 2024 | 282.99 | 2.86 | 1.02% | 280.13 | 284.98 | 279.92 | 0 |
| May 22 2024 | 280.13 | 9.20 | 3.40% | 270.53 | 280.84 | 269.81 | 0 |
| May 21 2024 | 270.93 | -7.96 | -2.85% | 278.88 | 278.88 | 270.28 | 0 |
| May 20 2024 | 278.89 | 3.77 | 1.37% | 275.10 | 278.89 | 274.27 | 0 |
| May 17 2024 | 275.12 | -0.54 | -0.20% | 275.66 | 275.66 | 269.32 | 0 |
| May 16 2024 | 275.66 | -5.67 | -2.02% | 281.33 | 282.96 | 275.66 | 0 |
| May 15 2024 | 281.33 | 6.02 | 2.19% | 275.33 | 281.69 | 275.33 | 0 |
| May 14 2024 | 275.31 | 1.05 | 0.38% | 274.26 | 275.59 | 273.19 | 0 |
| May 13 2024 | 274.26 | -5.47 | -1.96% | 279.73 | 280.66 | 273.71 | 0 |
| May 10 2024 | 279.73 | 6.81 | 2.50% | 272.94 | 280.64 | 272.94 | 0 |
| May 09 2024 | 272.92 | 5.13 | 1.92% | 267.79 | 273.50 | 267.73 | 0 |
| May 08 2024 | 267.79 | -2.15 | -0.80% | 269.94 | 271.98 | 264.75 | 0 |
| May 07 2024 | 269.94 | 26.99 | 11.11% | 242.95 | 271.29 | 242.95 | 0 |
| May 06 2024 | 242.95 | 5.51 | 2.32% | 237.44 | 243.16 | 237.44 | 0 |
| May 03 2024 | 237.44 | 1.26 | 0.53% | 236.18 | 241.47 | 236.18 | 0 |
| May 02 2024 | 236.18 | -9.37 | -3.82% | 245.55 | 245.55 | 236.18 | 0 |
| Apr 30 2024 | 245.55 | -0.78 | -0.32% | 246.32 | 250.44 | 244.47 | 0 |
| Apr 29 2024 | 246.33 | -2.19 | -0.88% | 248.52 | 249.59 | 244.99 | 0 |
| Apr 26 2024 | 248.52 | 3.76 | 1.54% | 244.76 | 249.86 | 244.39 | 0 |
| Apr 25 2024 | 244.76 | 6.44 | 2.70% | 238.32 | 247.28 | 232.58 | 0 |
| Apr 24 2024 | 238.32 | 10.47 | 4.60% | 227.85 | 242.48 | 227.85 | 0 |
| Apr 23 2024 | 227.85 | 1.15 | 0.51% | 226.70 | 228.96 | 226.63 | 0 |
| Apr 22 2024 | 226.70 | -2.16 | -0.94% | 228.86 | 231.50 | 226.61 | 0 |
| Apr 19 2024 | 228.86 | -5.38 | -2.30% | 234.24 | 234.24 | 228.81 | 0 |
| Apr 18 2024 | 234.24 | -3.47 | -1.46% | 237.72 | 237.72 | 230.24 | 0 |
| Apr 17 2024 | 237.71 | -4.36 | -1.80% | 242.07 | 242.07 | 237.16 | 0 |
| Apr 16 2024 | 242.07 | -1.88 | -0.77% | 243.96 | 243.96 | 236.97 | 0 |
| Apr 15 2024 | 243.95 | 1.94 | 0.80% | 242.00 | 248.01 | 242.00 | 0 |
| Apr 12 2024 | 242.01 | -4.58 | -1.86% | 246.61 | 250.87 | 240.77 | 0 |
| Apr 11 2024 | 246.59 | -4.71 | -1.87% | 251.28 | 252.32 | 245.21 | 0 |
| Apr 10 2024 | 251.30 | -0.15 | -0.06% | 251.45 | 256.84 | 250.55 | 0 |
| Apr 09 2024 | 251.45 | 7.66 | 3.14% | 243.84 | 253.56 | 243.84 | 0 |
| Apr 08 2024 | 243.79 | 4.95 | 2.07% | 238.84 | 245.02 | 238.84 | 0 |
| Apr 05 2024 | 238.84 | -2.65 | -1.10% | 241.49 | 241.49 | 237.01 | 0 |
| Apr 04 2024 | 241.49 | 2.20 | 0.92% | 239.29 | 242.61 | 238.23 | 0 |
| Apr 03 2024 | 239.29 | 4.69 | 2.00% | 234.58 | 240.92 | 234.58 | 0 |
| Apr 02 2024 | 234.60 | -5.31 | -2.21% | 239.88 | 242.52 | 233.85 | 0 |
| Mar 28 2024 | 239.91 | -0.04 | -0.02% | 239.95 | 241.96 | 238.58 | 0 |
| Mar 27 2024 | 239.95 | -0.10 | -0.04% | 240.08 | 240.51 | 237.40 | 0 |
| Mar 26 2024 | 240.05 | 2.95 | 1.24% | 237.13 | 242.37 | 236.41 | 0 |
| Mar 25 2024 | 237.10 | -2.12 | -0.89% | 239.23 | 239.79 | 235.24 | 0 |
| Mar 22 2024 | 239.22 | -4.53 | -1.86% | 243.76 | 243.76 | 238.35 | 0 |
| Mar 21 2024 | 243.75 | 6.93 | 2.93% | 236.83 | 244.67 | 236.83 | 0 |
| Mar 20 2024 | 236.82 | -2.20 | -0.92% | 239.04 | 240.27 | 234.95 | 0 |
| Mar 19 2024 | 239.02 | -4.61 | -1.89% | 243.61 | 244.12 | 238.27 | 0 |
| Mar 18 2024 | 243.63 | 1.04 | 0.43% | 242.61 | 245.91 | 242.00 | 0 |
| Mar 15 2024 | 242.59 | -11.97 | -4.70% | 254.63 | 254.63 | 241.58 | 0 |
| Mar 14 2024 | 254.56 | -5.99 | -2.30% | 260.48 | 262.21 | 252.68 | 0 |
| Mar 13 2024 | 260.55 | -0.24 | -0.09% | 260.75 | 263.73 | 259.90 | 0 |
| Mar 12 2024 | 260.79 | 7.38 | 2.91% | 253.22 | 261.57 | 253.22 | 0 |
| Mar 11 2024 | 253.41 | -4.12 | -1.60% | 253.99 | 254.27 | 250.35 | 0 |
| Mar 08 2024 | 257.53 | -4.50 | -1.72% | 262.50 | 263.14 | 257.50 | 0 |
| Mar 07 2024 | 262.03 | 6.78 | 2.66% | 253.13 | 262.03 | 252.22 | 0 |
| Mar 06 2024 | 255.25 | 3.64 | 1.45% | 252.00 | 256.24 | 252.00 | 0 |
| Mar 05 2024 | 251.61 | -2.91 | -1.14% | 252.65 | 255.69 | 250.54 | 0 |
| Mar 04 2024 | 254.52 | -2.51 | -0.98% | 258.44 | 259.04 | 253.79 | 0 |
