Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 138.20 | 4.80 | 3.60% | 134.40 | 138.60 | 134.00 | 1,261,242 |
| May 16 2024 | 133.40 | -3.20 | -2.34% | 136.60 | 137.80 | 131.80 | 1,161,384 |
| May 15 2024 | 136.60 | -6.80 | -4.74% | 143.40 | 145.40 | 132.80 | 3,148,988 |
| May 14 2024 | 143.40 | -24.20 | -14.44% | 167.60 | 168.00 | 142.60 | 4,458,768 |
| May 13 2024 | 167.60 | 22.20 | 15.27% | 142.60 | 171.80 | 142.60 | 3,620,690 |
| May 10 2024 | 145.40 | 1.00 | 0.69% | 143.40 | 145.60 | 143.20 | 734,765 |
| May 09 2024 | 144.40 | -2.40 | -1.63% | 145.00 | 146.80 | 143.20 | 602,579 |
| May 08 2024 | 146.80 | 0.40 | 0.27% | 145.00 | 149.00 | 145.00 | 504,630 |
| May 07 2024 | 146.40 | 1.20 | 0.83% | 147.20 | 149.80 | 145.40 | 964,578 |
| May 03 2024 | 145.20 | 0.40 | 0.28% | 144.00 | 146.00 | 143.20 | 514,073 |
| May 02 2024 | 144.80 | 0.80 | 0.56% | 145.80 | 145.80 | 142.40 | 423,263 |
| May 01 2024 | 144.00 | -0.40 | -0.28% | 144.00 | 145.20 | 143.20 | 582,833 |
| Apr 30 2024 | 144.40 | -5.00 | -3.35% | 148.00 | 149.80 | 144.40 | 608,020 |
| Apr 29 2024 | 149.40 | 0.20 | 0.13% | 146.40 | 149.40 | 146.40 | 355,020 |
| Apr 26 2024 | 149.20 | 2.00 | 1.36% | 148.20 | 150.40 | 147.80 | 445,860 |
| Apr 25 2024 | 147.20 | -2.80 | -1.87% | 148.20 | 151.80 | 146.40 | 449,107 |
| Apr 24 2024 | 150.00 | -5.80 | -3.72% | 157.80 | 157.80 | 150.00 | 825,351 |
| Apr 23 2024 | 155.80 | 2.80 | 1.83% | 152.20 | 158.00 | 152.20 | 1,187,389 |
| Apr 22 2024 | 153.00 | -0.40 | -0.26% | 150.00 | 156.00 | 150.00 | 505,362 |
| Apr 19 2024 | 153.40 | -1.00 | -0.65% | 152.20 | 153.80 | 150.40 | 254,112 |
| Apr 18 2024 | 154.40 | 3.80 | 2.52% | 149.00 | 155.40 | 149.00 | 229,297 |
| Apr 17 2024 | 150.60 | -0.60 | -0.40% | 150.20 | 153.60 | 150.00 | 196,259 |
| Apr 16 2024 | 151.20 | -5.00 | -3.20% | 155.60 | 155.60 | 149.80 | 482,926 |
| Apr 15 2024 | 156.20 | -0.60 | -0.38% | 156.00 | 160.00 | 155.40 | 292,658 |
| Apr 12 2024 | 156.80 | -5.60 | -3.45% | 160.80 | 162.00 | 156.40 | 534,568 |
| Apr 11 2024 | 162.40 | -3.20 | -1.93% | 165.60 | 165.60 | 160.00 | 311,772 |
| Apr 10 2024 | 165.60 | -2.40 | -1.43% | 165.00 | 169.40 | 163.60 | 340,245 |
| Apr 09 2024 | 168.00 | -2.60 | -1.52% | 168.00 | 171.80 | 166.00 | 371,043 |
| Apr 08 2024 | 170.60 | 6.00 | 3.65% | 164.40 | 173.20 | 164.20 | 577,465 |
| Apr 05 2024 | 164.60 | 0.80 | 0.49% | 160.00 | 165.40 | 158.40 | 328,517 |
| Apr 04 2024 | 163.80 | 5.20 | 3.28% | 160.00 | 163.80 | 158.40 | 263,769 |
| Apr 03 2024 | 158.60 | 0.40 | 0.25% | 156.00 | 159.40 | 155.80 | 205,425 |
| Apr 02 2024 | 158.20 | -7.00 | -4.24% | 164.40 | 165.00 | 156.60 | 394,304 |
| Mar 28 2024 | 165.20 | 2.40 | 1.47% | 162.00 | 165.80 | 162.00 | 250,759 |
| Mar 27 2024 | 162.80 | 1.80 | 1.12% | 160.40 | 167.20 | 160.00 | 618,463 |
| Mar 26 2024 | 161.00 | 3.60 | 2.29% | 153.20 | 161.00 | 153.20 | 413,435 |
| Mar 25 2024 | 157.40 | 0.60 | 0.38% | 158.80 | 158.80 | 153.00 | 368,862 |
| Mar 22 2024 | 156.80 | 1.80 | 1.16% | 155.00 | 158.00 | 153.40 | 287,663 |
| Mar 21 2024 | 155.00 | 8.40 | 5.73% | 147.20 | 155.00 | 147.20 | 557,091 |
| Mar 20 2024 | 146.60 | 2.80 | 1.95% | 145.60 | 147.20 | 143.00 | 197,202 |
| Mar 19 2024 | 143.80 | -3.20 | -2.18% | 147.00 | 147.00 | 143.40 | 308,945 |
| Mar 18 2024 | 147.00 | 1.80 | 1.24% | 146.00 | 147.80 | 144.60 | 237,264 |
| Mar 15 2024 | 145.20 | 0.80 | 0.55% | 143.60 | 146.60 | 143.60 | 406,757 |
| Mar 14 2024 | 144.40 | -0.80 | -0.55% | 145.60 | 147.80 | 143.40 | 302,598 |
| Mar 13 2024 | 145.20 | -3.40 | -2.29% | 147.60 | 149.60 | 145.20 | 244,702 |
| Mar 12 2024 | 148.60 | 1.60 | 1.09% | 147.40 | 149.60 | 147.20 | 203,521 |
| Mar 11 2024 | 147.00 | 0.00 | 0.00% | 148.80 | 148.80 | 145.40 | 201,025 |
| Mar 08 2024 | 147.00 | 0.80 | 0.55% | 145.40 | 148.40 | 143.60 | 517,421 |
| Mar 07 2024 | 146.20 | -1.00 | -0.68% | 145.00 | 149.40 | 145.00 | 209,755 |
| Mar 06 2024 | 147.20 | 2.20 | 1.52% | 145.00 | 149.20 | 145.00 | 246,543 |
| Mar 05 2024 | 145.00 | -1.80 | -1.23% | 145.20 | 146.20 | 144.60 | 219,751 |
| Mar 04 2024 | 146.80 | -2.40 | -1.61% | 147.80 | 149.20 | 145.60 | 468,297 |
| Mar 01 2024 | 149.20 | -0.80 | -0.53% | 150.20 | 152.80 | 148.00 | 377,166 |
| Feb 29 2024 | 150.00 | -3.20 | -2.09% | 151.20 | 152.40 | 144.60 | 4,030,763 |
| Feb 28 2024 | 153.20 | -7.20 | -4.49% | 165.00 | 165.00 | 152.00 | 558,107 |
| Feb 27 2024 | 160.40 | 19.00 | 13.44% | 147.20 | 163.20 | 147.20 | 2,686,022 |
| Feb 26 2024 | 141.40 | -3.60 | -2.48% | 146.80 | 146.80 | 141.20 | 440,326 |
| Feb 23 2024 | 145.00 | -2.80 | -1.89% | 144.20 | 146.40 | 143.00 | 477,903 |
| Feb 22 2024 | 147.80 | 6.40 | 4.53% | 140.00 | 147.80 | 140.00 | 493,029 |
| Feb 21 2024 | 141.40 | 1.20 | 0.86% | 139.00 | 142.00 | 139.00 | 165,445 |
| Feb 20 2024 | 140.20 | -3.80 | -2.64% | 142.60 | 143.40 | 139.00 | 429,307 |
| Feb 19 2024 | 144.00 | 4.20 | 3.00% | 143.00 | 144.60 | 139.20 | 604,676 |
