Register for real-time alerts, custom portfolio, and market movers
Q00293 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,007.94 | 0.42 | 0.04% | 1,007.17 | 1,007.94 | 1,005.29 | 0 |
| May 30 2024 | 1,007.52 | 3.15 | 0.31% | 1,005.22 | 1,007.89 | 1,005.22 | 0 |
| May 29 2024 | 1,004.37 | -3.47 | -0.34% | 1,006.79 | 1,007.45 | 1,004.37 | 0 |
| May 28 2024 | 1,007.84 | 0.31 | 0.03% | 1,008.94 | 1,008.94 | 1,007.27 | 0 |
| May 27 2024 | 1,007.53 | 5.71 | 0.57% | 1,003.51 | 1,007.53 | 1,003.51 | 0 |
| May 24 2024 | 1,001.82 | -0.99 | -0.10% | 999.80 | 1,003.25 | 999.22 | 0 |
| May 23 2024 | 1,002.81 | -2.87 | -0.29% | 1,005.26 | 1,005.26 | 1,001.82 | 0 |
| May 22 2024 | 1,005.68 | -1.57 | -0.16% | 1,006.16 | 1,006.16 | 1,003.43 | 0 |
| May 21 2024 | 1,007.25 | 0.55 | 0.05% | 1,005.41 | 1,007.25 | 1,003.96 | 0 |
| May 20 2024 | 1,006.70 | -1.79 | -0.18% | 1,009.68 | 1,009.69 | 1,006.70 | 0 |
| May 17 2024 | 1,008.49 | -2.12 | -0.21% | 1,009.23 | 1,009.44 | 1,007.46 | 0 |
| May 16 2024 | 1,010.61 | -1.93 | -0.19% | 1,010.96 | 1,011.87 | 1,010.61 | 0 |
| May 15 2024 | 1,012.54 | 0.29 | 0.03% | 1,012.98 | 1,014.09 | 1,010.70 | 0 |
| May 14 2024 | 1,012.25 | -4.59 | -0.45% | 1,017.85 | 1,017.85 | 1,012.25 | 0 |
| May 13 2024 | 1,016.84 | -0.14 | -0.01% | 1,016.60 | 1,017.75 | 1,015.17 | 0 |
| May 10 2024 | 1,016.98 | 8.97 | 0.89% | 1,014.22 | 1,017.48 | 1,011.12 | 15 |
| May 09 2024 | 1,008.01 | 1.32 | 0.13% | 1,007.13 | 1,008.58 | 1,005.70 | 0 |
| May 08 2024 | 1,006.69 | -0.61 | -0.06% | 1,005.97 | 1,008.66 | 1,004.79 | 0 |
| May 07 2024 | 1,007.30 | 2.73 | 0.27% | 1,005.68 | 1,007.36 | 1,004.26 | 0 |
| May 06 2024 | 1,004.57 | 2.74 | 0.27% | 1,004.34 | 1,005.63 | 1,002.57 | 0 |
| May 03 2024 | 1,001.83 | -0.53 | -0.05% | 1,003.15 | 1,004.84 | 1,001.08 | 0 |
| May 02 2024 | 1,002.36 | 3.05 | 0.31% | 1,000.35 | 1,003.82 | 1,000.35 | 0 |
| Apr 30 2024 | 999.31 | 0.54 | 0.05% | 1,001.44 | 1,002.22 | 998.49 | 0 |
| Apr 29 2024 | 998.77 | -1.17 | -0.12% | 1,003.05 | 1,005.51 | 998.15 | 0 |
| Apr 26 2024 | 999.94 | 3.98 | 0.40% | 999.30 | 1,000.61 | 997.45 | 0 |
| Apr 25 2024 | 995.96 | -0.43 | -0.04% | 997.58 | 998.16 | 992.23 | 0 |
| Apr 24 2024 | 996.39 | -4.35 | -0.43% | 1,000.22 | 1,000.40 | 995.26 | 0 |
| Apr 23 2024 | 1,000.74 | 4.61 | 0.46% | 997.14 | 1,000.74 | 997.14 | 0 |
| Apr 22 2024 | 996.13 | 6.51 | 0.66% | 993.37 | 996.44 | 988.50 | 0 |
| Apr 19 2024 | 989.62 | 3.79 | 0.38% | 983.89 | 989.63 | 982.80 | 0 |
| Apr 18 2024 | 985.83 | 6.50 | 0.66% | 985.39 | 986.07 | 983.60 | 0 |
| Apr 17 2024 | 979.33 | 0.86 | 0.09% | 976.58 | 982.73 | 976.58 | 0 |
| Apr 16 2024 | 978.47 | -5.35 | -0.54% | 981.12 | 983.92 | 977.53 | 0 |
| Apr 15 2024 | 983.82 | 0.18 | 0.02% | 987.20 | 987.20 | 983.82 | 0 |
| Apr 12 2024 | 983.64 | 11.90 | 1.22% | 980.52 | 987.19 | 980.06 | 0 |
| Apr 11 2024 | 971.74 | -11.94 | -1.21% | 970.92 | 977.78 | 970.92 | 0 |
| Apr 10 2024 | 983.68 | -8.77 | -0.88% | 993.56 | 994.67 | 981.94 | 0 |
| Apr 09 2024 | 992.45 | -4.44 | -0.45% | 995.54 | 999.79 | 991.91 | 0 |
| Apr 08 2024 | 996.89 | 2.53 | 0.25% | 992.79 | 999.88 | 992.79 | 0 |
| Apr 05 2024 | 994.36 | -9.94 | -0.99% | 1,001.57 | 1,001.57 | 993.81 | 0 |
| Apr 04 2024 | 1,004.30 | 3.58 | 0.36% | 1,002.45 | 1,005.21 | 1,002.45 | 0 |
| Apr 03 2024 | 1,000.72 | -0.23 | -0.02% | 1,001.23 | 1,002.02 | 999.54 | 0 |
| Apr 02 2024 | 1,000.95 | -3.96 | -0.39% | 1,004.34 | 1,005.58 | 1,000.95 | 0 |
| Mar 28 2024 | 1,004.91 | -1.61 | -0.16% | 1,007.88 | 1,007.88 | 1,004.49 | 0 |
| Mar 27 2024 | 1,006.52 | 4.00 | 0.40% | 1,002.97 | 1,006.55 | 1,002.17 | 0 |
| Mar 26 2024 | 1,002.52 | 0.35 | 0.03% | 1,006.41 | 1,006.41 | 1,002.46 | 0 |
| Mar 25 2024 | 1,002.17 | 1.69 | 0.17% | 1,000.26 | 1,002.23 | 998.86 | 0 |
| Mar 22 2024 | 1,000.48 | 1.06 | 0.11% | 994.60 | 1,002.40 | 994.60 | 0 |
| Mar 21 2024 | 999.42 | -12.04 | -1.19% | 1,014.36 | 1,015.07 | 999.42 | 0 |
| Mar 20 2024 | 1,011.46 | 1.40 | 0.14% | 1,011.29 | 1,012.73 | 1,010.41 | 0 |
| Mar 19 2024 | 1,010.06 | 0.23 | 0.02% | 1,007.77 | 1,010.18 | 1,006.48 | 0 |
| Mar 18 2024 | 1,009.83 | 1.29 | 0.13% | 1,008.33 | 1,012.51 | 1,007.03 | 0 |
| Mar 15 2024 | 1,008.54 | 1.80 | 0.18% | 1,009.23 | 1,010.94 | 1,006.82 | 0 |
| Mar 14 2024 | 1,006.74 | -3.26 | -0.32% | 1,011.27 | 1,012.31 | 1,006.03 | 0 |
| Mar 13 2024 | 1,010.00 | 1.95 | 0.19% | 1,008.39 | 1,011.49 | 1,008.39 | 0 |
| Mar 12 2024 | 1,008.05 | -0.96 | -0.10% | 1,008.80 | 1,009.88 | 1,007.09 | 0 |
| Mar 11 2024 | 1,009.01 | 2.81 | 0.28% | 1,009.41 | 1,010.57 | 1,006.95 | 0 |
| Mar 08 2024 | 1,006.20 | -1.83 | -0.18% | 1,007.45 | 1,009.40 | 1,002.44 | 4 |
| Mar 07 2024 | 1,008.03 | 1.70 | 0.17% | 1,007.68 | 1,010.19 | 1,007.08 | 0 |
| Mar 06 2024 | 1,006.33 | 0.76 | 0.08% | 1,007.07 | 1,010.42 | 1,005.81 | 0 |
| Mar 05 2024 | 1,005.57 | 10.12 | 1.02% | 997.51 | 1,006.05 | 997.13 | 0 |
| Mar 04 2024 | 995.45 | -0.14 | -0.01% | 997.10 | 997.72 | 994.06 | 0 |
