Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00266 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 873.62 | -17.34 | -1.95% | 883.26 | 898.19 | 870.89 | 0 |
| May 30 2024 | 890.96 | -17.98 | -1.98% | 902.17 | 911.76 | 887.84 | 0 |
| May 29 2024 | 908.94 | 10.53 | 1.17% | 891.61 | 914.57 | 879.25 | 0 |
| May 28 2024 | 898.41 | 5.50 | 0.62% | 904.30 | 907.98 | 886.39 | 0 |
| May 27 2024 | 892.91 | -9.66 | -1.07% | 901.72 | 901.72 | 891.48 | 0 |
| May 24 2024 | 902.57 | 9.74 | 1.09% | 891.68 | 907.85 | 889.82 | 0 |
| May 23 2024 | 892.83 | 3.16 | 0.36% | 896.59 | 903.81 | 880.66 | 0 |
| May 22 2024 | 889.67 | -19.54 | -2.15% | 895.78 | 899.25 | 888.17 | 0 |
| May 21 2024 | 909.21 | -30.31 | -3.23% | 935.67 | 939.19 | 909.21 | 0 |
| May 20 2024 | 939.52 | 4.82 | 0.52% | 939.83 | 948.00 | 934.84 | 0 |
| May 17 2024 | 934.70 | -5.90 | -0.63% | 939.83 | 946.46 | 932.19 | 0 |
| May 16 2024 | 940.60 | 31.88 | 3.51% | 929.57 | 942.25 | 921.10 | 0 |
| May 15 2024 | 908.72 | 5.67 | 0.63% | 912.85 | 922.32 | 893.70 | 0 |
| May 14 2024 | 903.05 | -2.97 | -0.33% | 904.15 | 919.10 | 896.80 | 0 |
| May 13 2024 | 906.02 | -15.88 | -1.72% | 909.83 | 919.85 | 902.55 | 0 |
| May 10 2024 | 921.90 | -7.10 | -0.76% | 930.56 | 935.43 | 916.70 | 0 |
| May 09 2024 | 929.00 | 6.78 | 0.74% | 926.68 | 931.23 | 913.73 | 0 |
| May 08 2024 | 922.22 | 21.33 | 2.37% | 905.02 | 931.10 | 889.64 | 0 |
| May 07 2024 | 900.89 | 42.94 | 5.00% | 885.61 | 900.89 | 878.72 | 0 |
| May 06 2024 | 857.95 | 8.00 | 0.94% | 858.31 | 861.17 | 847.34 | 0 |
| May 03 2024 | 849.95 | 0.59 | 0.07% | 860.18 | 864.63 | 846.55 | 0 |
| May 02 2024 | 849.36 | 191.78 | 29.16% | 860.24 | 869.41 | 831.23 | 2 |
| Apr 30 2024 | 657.58 | -0.78 | -0.12% | 654.48 | 666.03 | 645.33 | 0 |
| Apr 29 2024 | 658.36 | 3.66 | 0.56% | 667.47 | 679.35 | 657.99 | 2 |
| Apr 26 2024 | 654.70 | 35.85 | 5.79% | 681.35 | 681.89 | 649.65 | 0 |
| Apr 25 2024 | 618.85 | -13.73 | -2.17% | 586.51 | 618.85 | 586.51 | 0 |
| Apr 24 2024 | 632.58 | 0.68 | 0.11% | 647.64 | 647.69 | 621.85 | 0 |
| Apr 23 2024 | 631.90 | 18.80 | 3.07% | 617.94 | 637.96 | 617.62 | 0 |
| Apr 22 2024 | 613.10 | -12.25 | -1.96% | 622.10 | 627.19 | 610.09 | 0 |
| Apr 19 2024 | 625.35 | -7.25 | -1.15% | 626.44 | 633.90 | 623.53 | 0 |
| Apr 18 2024 | 632.60 | -2.82 | -0.44% | 630.47 | 637.60 | 624.96 | 0 |
| Apr 17 2024 | 635.42 | 12.43 | 2.00% | 633.91 | 638.28 | 626.37 | 0 |
| Apr 16 2024 | 622.99 | -13.76 | -2.16% | 617.16 | 623.20 | 609.06 | 0 |
| Apr 15 2024 | 636.75 | -16.18 | -2.48% | 656.03 | 659.12 | 635.80 | 0 |
| Apr 12 2024 | 652.93 | -5.17 | -0.79% | 660.40 | 666.13 | 650.01 | 0 |
| Apr 11 2024 | 658.10 | 7.24 | 1.11% | 649.90 | 664.53 | 647.63 | 0 |
| Apr 10 2024 | 650.86 | -14.00 | -2.11% | 679.94 | 685.00 | 650.86 | 0 |
| Apr 09 2024 | 664.86 | -5.56 | -0.83% | 662.30 | 667.28 | 650.43 | 0 |
| Apr 08 2024 | 670.42 | -1.93 | -0.29% | 669.65 | 675.28 | 662.83 | 0 |
| Apr 05 2024 | 672.35 | -45.39 | -6.32% | 702.62 | 703.47 | 669.13 | 0 |
| Apr 04 2024 | 717.74 | 20.54 | 2.95% | 704.64 | 718.90 | 701.65 | 0 |
| Apr 03 2024 | 697.20 | 11.21 | 1.63% | 694.32 | 705.17 | 686.29 | 0 |
| Apr 02 2024 | 685.99 | -0.82 | -0.12% | 699.20 | 704.05 | 674.20 | 0 |
| Mar 28 2024 | 686.81 | -2.63 | -0.38% | 692.87 | 695.22 | 686.31 | 0 |
| Mar 27 2024 | 689.44 | -19.84 | -2.80% | 716.08 | 723.37 | 684.91 | 0 |
| Mar 26 2024 | 709.28 | 43.10 | 6.47% | 702.39 | 730.87 | 702.39 | 0 |
| Mar 25 2024 | 666.18 | 5.90 | 0.89% | 661.04 | 668.25 | 654.28 | 0 |
| Mar 22 2024 | 660.28 | -31.03 | -4.49% | 683.15 | 684.54 | 659.74 | 0 |
| Mar 21 2024 | 691.31 | 25.68 | 3.86% | 683.36 | 692.19 | 672.45 | 0 |
| Mar 20 2024 | 665.63 | 4.19 | 0.63% | 666.61 | 679.05 | 660.51 | 0 |
| Mar 19 2024 | 661.44 | -7.65 | -1.14% | 662.09 | 667.43 | 651.15 | 0 |
| Mar 18 2024 | 669.09 | 6.64 | 1.00% | 678.36 | 679.28 | 659.68 | 0 |
| Mar 15 2024 | 662.45 | 1.04 | 0.16% | 662.67 | 678.02 | 656.92 | 0 |
| Mar 14 2024 | 661.41 | -28.77 | -4.17% | 690.74 | 692.43 | 656.86 | 0 |
| Mar 13 2024 | 690.18 | -2.50 | -0.36% | 693.43 | 699.18 | 687.48 | 0 |
| Mar 12 2024 | 692.68 | 12.89 | 1.90% | 680.48 | 695.58 | 671.34 | 0 |
| Mar 11 2024 | 679.79 | -38.20 | -5.32% | 703.12 | 704.73 | 666.28 | 0 |
| Mar 08 2024 | 717.99 | 19.78 | 2.83% | 710.87 | 732.02 | 707.29 | 0 |
| Mar 07 2024 | 698.21 | 5.23 | 0.75% | 684.93 | 707.84 | 683.24 | 0 |
| Mar 06 2024 | 692.98 | -12.34 | -1.75% | 717.83 | 726.80 | 692.98 | 0 |
| Mar 05 2024 | 705.32 | -10.59 | -1.48% | 734.53 | 734.53 | 700.44 | 0 |
