Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00430 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,132.92 | 2.75 | 0.24% | 1,128.02 | 1,132.92 | 1,123.25 | 0 |
| May 30 2024 | 1,130.17 | 8.68 | 0.77% | 1,123.22 | 1,130.72 | 1,123.08 | 0 |
| May 29 2024 | 1,121.49 | -13.88 | -1.22% | 1,127.33 | 1,132.09 | 1,112.1099 | 0 |
| May 28 2024 | 1,135.3699 | 1.92 | 0.17% | 1,136.25 | 1,136.58 | 1,131.96 | 0 |
| May 27 2024 | 1,133.45 | 17.02 | 1.52% | 1,120.64 | 1,133.85 | 1,120.64 | 0 |
| May 24 2024 | 1,116.43 | -6.14 | -0.55% | 1,114.10 | 1,121.85 | 1,111.20 | 0 |
| May 23 2024 | 1,122.57 | -11.24 | -0.99% | 1,131.27 | 1,131.27 | 1,119.05 | 0 |
| May 22 2024 | 1,133.81 | -7.55 | -0.66% | 1,135.13 | 1,135.13 | 1,125.89 | 0 |
| May 21 2024 | 1,141.3599 | 0.22 | 0.02% | 1,134.72 | 1,142.56 | 1,129.3599 | 0 |
| May 20 2024 | 1,141.14 | -5.06 | -0.44% | 1,150.57 | 1,150.57 | 1,141.14 | 0 |
| May 17 2024 | 1,146.20 | -0.37 | -0.03% | 1,147.34 | 1,149.80 | 1,141.20 | 0 |
| May 16 2024 | 1,146.57 | -1.83 | -0.16% | 1,147.94 | 1,151.69 | 1,145.95 | 0 |
| May 15 2024 | 1,148.40 | 12.81 | 1.13% | 1,138.97 | 1,149.54 | 1,138.97 | 0 |
| May 14 2024 | 1,135.59 | -2.94 | -0.26% | 1,141.34 | 1,142.70 | 1,135.59 | 0 |
| May 13 2024 | 1,138.53 | 2.50 | 0.22% | 1,135.32 | 1,139.18 | 1,130.33 | 0 |
| May 10 2024 | 1,136.03 | 30.77 | 2.78% | 1,125.22 | 1,138.44 | 1,125.22 | 0 |
| May 09 2024 | 1,105.26 | 3.29 | 0.30% | 1,103.26 | 1,107.16 | 1,096.52 | 0 |
| May 08 2024 | 1,101.97 | 12.49 | 1.15% | 1,092.90 | 1,102.76 | 1,091.49 | 0 |
| May 07 2024 | 1,089.48 | 11.70 | 1.09% | 1,082.03 | 1,090.13 | 1,076.76 | 0 |
| May 06 2024 | 1,077.78 | 11.62 | 1.09% | 1,070.68 | 1,081.17 | 1,070.53 | 50 |
| May 03 2024 | 1,066.16 | -3.34 | -0.31% | 1,070.81 | 1,075.74 | 1,062.52 | 0 |
| May 02 2024 | 1,069.50 | 10.79 | 1.02% | 1,063.53 | 1,074.73 | 1,063.53 | 0 |
| Apr 30 2024 | 1,058.71 | 0.54 | 0.05% | 1,065.40 | 1,066.44 | 1,056.55 | 0 |
| Apr 29 2024 | 1,058.17 | 12.66 | 1.21% | 1,055.99 | 1,061.66 | 1,055.27 | 0 |
| Apr 26 2024 | 1,045.51 | 13.55 | 1.31% | 1,041.73 | 1,048.44 | 1,037.39 | 0 |
| Apr 25 2024 | 1,031.96 | -7.78 | -0.75% | 1,041.3599 | 1,041.3599 | 1,021.62 | 0 |
| Apr 24 2024 | 1,039.74 | -7.52 | -0.72% | 1,043.30 | 1,045.93 | 1,034.83 | 0 |
| Apr 23 2024 | 1,047.26 | 15.86 | 1.54% | 1,033.54 | 1,048.99 | 1,032.89 | 0 |
| Apr 22 2024 | 1,031.40 | 14.77 | 1.45% | 1,023.92 | 1,031.50 | 1,007.44 | 0 |
| Apr 19 2024 | 1,016.63 | 13.73 | 1.37% | 995.15 | 1,017.27 | 994.35 | 0 |
| Apr 18 2024 | 1,002.90 | 20.55 | 2.09% | 1,000.77 | 1,003.64 | 995.81 | 0 |
| Apr 17 2024 | 982.35 | -2.65 | -0.27% | 979.30 | 993.93 | 978.27 | 0 |
| Apr 16 2024 | 985.00 | -12.49 | -1.25% | 992.09 | 1,000.62 | 981.84 | 0 |
| Apr 15 2024 | 997.49 | 0.24 | 0.02% | 1,006.19 | 1,006.19 | 997.47 | 0 |
| Apr 12 2024 | 997.25 | 28.84 | 2.98% | 988.66 | 1,007.16 | 988.66 | 0 |
| Apr 11 2024 | 968.41 | 1.45 | 0.15% | 966.95 | 983.33 | 965.73 | 0 |
| Apr 10 2024 | 966.96 | -24.72 | -2.49% | 993.39 | 997.56 | 962.98 | 0 |
| Apr 09 2024 | 991.68 | -14.10 | -1.40% | 1,000.00 | 1,010.50 | 990.11 | 0 |
| Apr 08 2024 | 1,005.78 | -3.32 | -0.33% | 1,007.55 | 1,014.27 | 1,003.95 | 0 |
| Apr 05 2024 | 1,009.10 | -28.26 | -2.72% | 1,025.73 | 1,028.16 | 1,007.99 | 0 |
| Apr 04 2024 | 1,037.3599 | 11.40 | 1.11% | 1,028.50 | 1,040.27 | 1,028.50 | 0 |
| Apr 03 2024 | 1,025.96 | -2.19 | -0.21% | 1,027.92 | 1,030.88 | 1,021.43 | 0 |
| Apr 02 2024 | 1,028.15 | -19.07 | -1.82% | 1,042.03 | 1,042.73 | 1,028.15 | 0 |
| Mar 28 2024 | 1,047.22 | -11.25 | -1.06% | 1,058.94 | 1,058.94 | 1,046.90 | 0 |
| Mar 27 2024 | 1,058.47 | 14.58 | 1.40% | 1,042.20 | 1,058.47 | 1,037.92 | 0 |
| Mar 26 2024 | 1,043.89 | 4.49 | 0.43% | 1,053.75 | 1,053.75 | 1,042.05 | 0 |
| Mar 25 2024 | 1,039.40 | 1.15 | 0.11% | 1,037.80 | 1,040.84 | 1,032.01 | 0 |
| Mar 22 2024 | 1,038.25 | 4.56 | 0.44% | 1,020.03 | 1,045.65 | 1,020.03 | 0 |
| Mar 21 2024 | 1,033.69 | -6.22 | -0.60% | 1,052.60 | 1,052.60 | 1,033.69 | 0 |
| Mar 20 2024 | 1,039.91 | 6.86 | 0.66% | 1,035.41 | 1,044.22 | 1,031.78 | 0 |
| Mar 19 2024 | 1,033.05 | 1.61 | 0.16% | 1,022.31 | 1,033.05 | 1,017.90 | 0 |
| Mar 18 2024 | 1,031.44 | -12.30 | -1.18% | 1,039.3699 | 1,046.22 | 1,026.41 | 0 |
| Mar 15 2024 | 1,043.74 | 6.11 | 0.59% | 1,047.73 | 1,053.32 | 1,039.28 | 0 |
| Mar 14 2024 | 1,037.63 | -13.79 | -1.31% | 1,053.94 | 1,058.91 | 1,035.33 | 0 |
| Mar 13 2024 | 1,051.42 | 8.46 | 0.81% | 1,044.39 | 1,060.77 | 1,044.39 | 0 |
| Mar 12 2024 | 1,042.96 | -6.40 | -0.61% | 1,045.3599 | 1,053.04 | 1,042.06 | 0 |
| Mar 11 2024 | 1,049.3599 | 9.24 | 0.89% | 1,053.21 | 1,054.97 | 1,041.21 | 0 |
| Mar 08 2024 | 1,040.1199 | -4.77 | -0.46% | 1,038.27 | 1,049.85 | 1,036.91 | 0 |
| Mar 07 2024 | 1,044.89 | 10.70 | 1.03% | 1,039.02 | 1,054.09 | 1,037.8599 | 0 |
| Mar 06 2024 | 1,034.19 | 14.89 | 1.46% | 1,025.24 | 1,043.93 | 1,025.24 | 0 |
| Mar 05 2024 | 1,019.30 | 27.24 | 2.75% | 997.59 | 1,020.34 | 994.47 | 0 |
