Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00189 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 820.12 | -1.10 | -0.13% | 820.70 | 823.62 | 816.94 | 0 |
| Jun 13 2024 | 821.22 | -7.96 | -0.96% | 830.86 | 831.29 | 820.13 | 0 |
| Jun 12 2024 | 829.18 | -11.03 | -1.31% | 831.96 | 835.66 | 829.12 | 0 |
| Jun 11 2024 | 840.21 | 3.98 | 0.48% | 843.14 | 845.42 | 838.10 | 0 |
| Jun 10 2024 | 836.23 | 4.71 | 0.57% | 834.20 | 836.23 | 829.32 | 0 |
| Jun 07 2024 | 831.52 | 2.97 | 0.36% | 827.57 | 836.92 | 822.45 | 0 |
| Jun 06 2024 | 828.55 | -9.76 | -1.16% | 836.52 | 837.59 | 826.92 | 0 |
| Jun 05 2024 | 838.31 | -4.35 | -0.52% | 853.03 | 853.58 | 832.67 | 0 |
| Jun 04 2024 | 842.66 | -3.22 | -0.38% | 841.10 | 843.94 | 834.82 | 0 |
| Jun 03 2024 | 845.88 | -0.38 | -0.04% | 858.56 | 859.35 | 843.50 | 0 |
| May 31 2024 | 846.26 | 12.65 | 1.52% | 831.14 | 846.95 | 830.41 | 0 |
| May 30 2024 | 833.61 | 1.75 | 0.21% | 825.68 | 836.25 | 825.13 | 0 |
| May 29 2024 | 831.86 | -9.27 | -1.10% | 836.04 | 837.49 | 830.87 | 0 |
| May 28 2024 | 841.13 | 6.17 | 0.74% | 836.27 | 841.13 | 829.10 | 0 |
| May 27 2024 | 834.96 | 3.49 | 0.42% | 834.34 | 835.07 | 833.69 | 0 |
| May 24 2024 | 831.47 | 1.33 | 0.16% | 825.94 | 834.43 | 825.03 | 0 |
| May 23 2024 | 830.14 | -18.98 | -2.24% | 849.87 | 849.99 | 828.79 | 0 |
| May 22 2024 | 849.12 | 2.08 | 0.25% | 843.12 | 850.05 | 841.57 | 0 |
| May 21 2024 | 847.04 | 5.30 | 0.63% | 842.09 | 847.28 | 841.22 | 0 |
| May 20 2024 | 841.74 | -0.50 | -0.06% | 846.35 | 846.65 | 841.02 | 0 |
| May 17 2024 | 842.24 | -3.34 | -0.39% | 841.96 | 847.26 | 841.39 | 0 |
| May 16 2024 | 845.58 | 11.17 | 1.34% | 838.94 | 846.84 | 837.66 | 0 |
| May 15 2024 | 834.41 | -24.37 | -2.84% | 860.01 | 864.95 | 831.11 | 0 |
| May 14 2024 | 858.78 | -5.02 | -0.58% | 861.25 | 863.32 | 856.79 | 0 |
| May 13 2024 | 863.80 | 5.04 | 0.59% | 861.26 | 866.18 | 860.01 | 0 |
| May 10 2024 | 858.76 | 2.66 | 0.31% | 862.56 | 866.10 | 857.21 | 0 |
| May 09 2024 | 856.10 | -2.01 | -0.23% | 854.43 | 859.81 | 853.51 | 0 |
| May 08 2024 | 858.11 | 5.55 | 0.65% | 854.90 | 864.42 | 853.53 | 0 |
| May 07 2024 | 852.56 | -71.72 | -7.76% | 933.70 | 940.94 | 850.92 | 0 |
| May 06 2024 | 924.28 | 22.41 | 2.48% | 915.25 | 927.31 | 914.01 | 0 |
| May 03 2024 | 901.87 | 9.98 | 1.12% | 903.90 | 910.47 | 899.37 | 0 |
| May 02 2024 | 891.89 | 0.46 | 0.05% | 890.67 | 899.13 | 885.74 | 0 |
| Apr 30 2024 | 891.43 | -11.44 | -1.27% | 896.27 | 898.98 | 889.44 | 0 |
| Apr 29 2024 | 902.87 | 3.22 | 0.36% | 905.34 | 908.93 | 900.79 | 0 |
| Apr 26 2024 | 899.65 | 7.18 | 0.80% | 909.02 | 909.62 | 895.50 | 0 |
| Apr 25 2024 | 892.47 | -16.06 | -1.77% | 889.90 | 896.22 | 883.88 | 0 |
| Apr 24 2024 | 908.53 | 1.38 | 0.15% | 915.91 | 915.95 | 907.97 | 0 |
| Apr 23 2024 | 907.15 | 8.96 | 1.00% | 896.55 | 908.11 | 896.05 | 0 |
| Apr 22 2024 | 898.19 | 2.79 | 0.31% | 903.85 | 903.85 | 895.35 | 0 |
| Apr 19 2024 | 895.40 | -20.21 | -2.21% | 891.63 | 901.73 | 891.63 | 0 |
| Apr 18 2024 | 915.61 | 3.03 | 0.33% | 911.44 | 915.61 | 906.33 | 0 |
| Apr 17 2024 | 912.58 | -3.24 | -0.35% | 916.06 | 918.67 | 911.59 | 0 |
| Apr 16 2024 | 915.82 | -0.17 | -0.02% | 904.55 | 915.86 | 904.18 | 0 |
| Apr 15 2024 | 915.99 | -2.04 | -0.22% | 918.76 | 923.14 | 914.24 | 0 |
| Apr 12 2024 | 918.03 | -13.00 | -1.40% | 937.22 | 938.19 | 914.90 | 0 |
| Apr 11 2024 | 931.03 | -4.27 | -0.46% | 934.50 | 940.72 | 930.56 | 0 |
| Apr 10 2024 | 935.30 | -2.25 | -0.24% | 938.64 | 939.82 | 927.60 | 0 |
| Apr 09 2024 | 937.55 | 2.60 | 0.28% | 935.64 | 937.89 | 933.12 | 0 |
| Apr 08 2024 | 934.95 | -6.72 | -0.71% | 940.93 | 942.08 | 932.58 | 0 |
| Apr 05 2024 | 941.67 | -9.61 | -1.01% | 931.75 | 943.80 | 929.27 | 0 |
| Apr 04 2024 | 951.28 | -17.05 | -1.76% | 944.84 | 951.37 | 943.32 | 0 |
| Apr 03 2024 | 968.33 | 11.27 | 1.18% | 968.71 | 972.18 | 960.84 | 0 |
| Apr 02 2024 | 957.06 | -8.07 | -0.84% | 959.51 | 959.95 | 950.82 | 0 |
| Mar 28 2024 | 965.13 | 13.37 | 1.40% | 954.53 | 971.06 | 953.37 | 1 |
| Mar 27 2024 | 951.76 | 10.70 | 1.14% | 951.58 | 961.51 | 951.34 | 12 |
| Mar 26 2024 | 941.06 | -0.19 | -0.02% | 947.84 | 950.08 | 940.77 | 1 |
| Mar 25 2024 | 941.25 | 13.86 | 1.49% | 935.58 | 944.03 | 930.63 | 0 |
| Mar 22 2024 | 927.39 | -2.15 | -0.23% | 929.31 | 931.34 | 926.33 | 0 |
| Mar 21 2024 | 929.54 | 2.35 | 0.25% | 932.90 | 933.61 | 926.51 | 0 |
| Mar 20 2024 | 927.19 | 11.54 | 1.26% | 917.27 | 927.19 | 916.20 | 0 |
| Mar 19 2024 | 915.65 | 2.77 | 0.30% | 908.98 | 915.73 | 906.08 | 0 |
