Register for real-time alerts, custom portfolio, and market movers
Q00432 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,017.09 | 0.71 | 0.07% | 1,016.54 | 1,017.57 | 1,015.84 | 0 |
| Jun 20 2024 | 1,016.38 | 3.25 | 0.32% | 1,014.82 | 1,017.26 | 1,014.82 | 0 |
| Jun 19 2024 | 1,013.13 | -1.95 | -0.19% | 1,015.10 | 1,015.91 | 1,013.13 | 0 |
| Jun 18 2024 | 1,015.08 | 2.09 | 0.21% | 1,014.53 | 1,015.29 | 1,012.85 | 0 |
| Jun 17 2024 | 1,012.99 | 1.50 | 0.15% | 1,014.50 | 1,015.55 | 1,010.78 | 0 |
| Jun 14 2024 | 1,011.49 | -3.97 | -0.39% | 1,015.31 | 1,015.31 | 1,009.41 | 0 |
| Jun 13 2024 | 1,015.46 | -1.61 | -0.16% | 1,018.01 | 1,018.34 | 1,015.46 | 0 |
| Jun 12 2024 | 1,017.07 | 1.55 | 0.15% | 1,016.69 | 1,017.60 | 1,016.37 | 0 |
| Jun 11 2024 | 1,015.52 | -1.80 | -0.18% | 1,018.57 | 1,018.57 | 1,014.88 | 0 |
| Jun 10 2024 | 1,017.32 | -1.38 | -0.14% | 1,016.66 | 1,017.32 | 1,016.66 | 0 |
| Jun 07 2024 | 1,018.70 | -0.29 | -0.03% | 1,020.21 | 1,020.21 | 1,018.70 | 0 |
| Jun 06 2024 | 1,018.99 | 0.67 | 0.07% | 1,020.39 | 1,020.52 | 1,018.93 | 0 |
| Jun 05 2024 | 1,018.32 | 0.26 | 0.03% | 1,018.17 | 1,018.73 | 1,017.97 | 0 |
| Jun 04 2024 | 1,018.06 | -1.30 | -0.13% | 1,019.41 | 1,019.41 | 1,018.06 | 0 |
| Jun 03 2024 | 1,019.36 | 2.76 | 0.27% | 1,019.08 | 1,019.36 | 1,018.28 | 0 |
| May 31 2024 | 1,016.60 | -0.28 | -0.03% | 1,017.30 | 1,017.30 | 1,016.35 | 0 |
| May 30 2024 | 1,016.88 | 1.18 | 0.12% | 1,015.82 | 1,017.16 | 1,015.82 | 0 |
| May 29 2024 | 1,015.70 | -1.34 | -0.13% | 1,017.26 | 1,017.93 | 1,015.70 | 0 |
| May 28 2024 | 1,017.04 | -0.25 | -0.02% | 1,018.01 | 1,018.03 | 1,017.04 | 0 |
| May 27 2024 | 1,017.29 | 0.91 | 0.09% | 1,016.73 | 1,017.29 | 1,016.64 | 0 |
| May 24 2024 | 1,016.38 | -0.01 | 0.00% | 1,015.89 | 1,016.38 | 1,015.18 | 0 |
| May 23 2024 | 1,016.39 | 2.26 | 0.22% | 1,015.23 | 1,016.98 | 1,015.19 | 0 |
| May 22 2024 | 1,014.13 | -1.18 | -0.12% | 1,015.59 | 1,015.59 | 1,014.13 | 0 |
| May 21 2024 | 1,015.31 | 1.15 | 0.11% | 1,013.85 | 1,015.31 | 1,013.49 | 0 |
| May 20 2024 | 1,014.16 | -0.22 | -0.02% | 1,015.48 | 1,015.48 | 1,014.02 | 0 |
| May 17 2024 | 1,014.38 | -0.51 | -0.05% | 1,015.01 | 1,015.01 | 1,014.14 | 0 |
| May 16 2024 | 1,014.89 | 1.94 | 0.19% | 1,013.31 | 1,015.07 | 1,013.31 | 0 |
| May 15 2024 | 1,012.95 | 1.51 | 0.15% | 1,012.83 | 1,013.12 | 1,011.73 | 0 |
| May 14 2024 | 1,011.44 | 0.24 | 0.02% | 1,011.51 | 1,012.07 | 1,011.06 | 0 |
| May 13 2024 | 1,011.20 | 0.70 | 0.07% | 1,010.85 | 1,011.28 | 1,009.84 | 0 |
| May 10 2024 | 1,010.50 | 2.98 | 0.30% | 1,009.16 | 1,011.01 | 1,008.51 | 0 |
| May 09 2024 | 1,007.52 | 2.14 | 0.21% | 1,005.95 | 1,008.16 | 1,004.85 | 0 |
| May 08 2024 | 1,005.38 | 4.09 | 0.41% | 1,003.04 | 1,006.65 | 1,003.04 | 0 |
| May 07 2024 | 1,001.29 | 1.70 | 0.17% | 998.02 | 1,004.32 | 998.02 | 0 |
| May 06 2024 | 999.59 | 1.71 | 0.17% | 998.27 | 999.59 | 997.43 | 0 |
| May 03 2024 | 997.88 | -20.81 | -2.04% | 997.02 | 998.18 | 996.01 | 0 |
| May 02 2024 | 1,018.69 | -0.56 | -0.05% | 1,022.21 | 1,022.80 | 1,018.44 | 0 |
| Apr 30 2024 | 1,019.25 | 1.50 | 0.15% | 1,020.84 | 1,021.86 | 1,018.12 | 0 |
| Apr 29 2024 | 1,017.75 | -0.49 | -0.05% | 1,020.10 | 1,021.39 | 1,016.24 | 0 |
| Apr 26 2024 | 1,018.24 | 0.17 | 0.02% | 1,020.84 | 1,023.40 | 1,016.93 | 0 |
| Apr 25 2024 | 1,018.07 | -1.33 | -0.13% | 1,020.46 | 1,020.46 | 1,015.35 | 0 |
| Apr 24 2024 | 1,019.40 | -3.93 | -0.38% | 1,023.42 | 1,023.42 | 1,019.15 | 0 |
| Apr 23 2024 | 1,023.33 | 4.46 | 0.44% | 1,019.56 | 1,023.56 | 1,019.56 | 0 |
| Apr 22 2024 | 1,018.87 | 3.59 | 0.35% | 1,018.43 | 1,019.71 | 1,015.95 | 0 |
| Apr 19 2024 | 1,015.28 | 1.93 | 0.19% | 1,009.65 | 1,016.02 | 1,009.54 | 0 |
| Apr 18 2024 | 1,013.35 | 4.73 | 0.47% | 1,011.60 | 1,013.35 | 1,008.93 | 0 |
| Apr 17 2024 | 1,008.62 | 1.27 | 0.13% | 1,008.96 | 1,013.48 | 1,007.93 | 0 |
| Apr 16 2024 | 1,007.35 | -5.60 | -0.55% | 1,009.60 | 1,012.15 | 1,006.20 | 0 |
| Apr 15 2024 | 1,012.95 | 1.02 | 0.10% | 1,014.60 | 1,016.00 | 1,012.95 | 0 |
| Apr 12 2024 | 1,011.93 | 4.42 | 0.44% | 1,013.23 | 1,016.08 | 1,011.93 | 0 |
| Apr 11 2024 | 1,007.51 | -1.62 | -0.16% | 1,009.67 | 1,012.71 | 1,005.98 | 0 |
| Apr 10 2024 | 1,009.13 | -5.82 | -0.57% | 1,015.96 | 1,017.22 | 1,007.13 | 0 |
| Apr 09 2024 | 1,014.95 | -0.69 | -0.07% | 1,015.36 | 1,018.29 | 1,014.90 | 0 |
| Apr 08 2024 | 1,015.64 | 0.36 | 0.04% | 1,016.06 | 1,017.86 | 1,014.66 | 0 |
| Apr 05 2024 | 1,015.28 | -3.97 | -0.39% | 1,015.97 | 1,016.55 | 1,014.51 | 0 |
| Apr 04 2024 | 1,019.25 | 0.78 | 0.08% | 1,018.27 | 1,019.64 | 1,017.52 | 0 |
| Apr 03 2024 | 1,018.47 | 14.94 | 1.49% | 1,019.10 | 1,020.46 | 1,016.94 | 0 |
| Apr 02 2024 | 1,003.53 | -11.36 | -1.12% | 1,014.94 | 1,014.94 | 1,003.53 | 1 |
| Mar 28 2024 | 1,014.89 | 0.76 | 0.07% | 1,015.07 | 1,016.04 | 1,012.14 | 0 |
| Mar 27 2024 | 1,014.13 | -0.49 | -0.05% | 1,015.69 | 1,015.69 | 1,012.78 | 0 |
| Mar 26 2024 | 1,014.62 | -1.21 | -0.12% | 1,016.78 | 1,018.41 | 1,011.88 | 10 |
| Mar 25 2024 | 1,015.83 | 2.82 | 0.28% | 1,015.25 | 1,017.48 | 1,013.60 | 0 |
