Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00442 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,010.82 | 0.41 | 0.04% | 1,011.18 | 1,011.32 | 1,010.50 | 0 |
| May 30 2024 | 1,010.41 | 0.36 | 0.04% | 1,010.60 | 1,010.76 | 1,010.21 | 0 |
| May 29 2024 | 1,010.05 | -0.72 | -0.07% | 1,011.21 | 1,011.21 | 1,010.00 | 0 |
| May 28 2024 | 1,010.77 | 0.24 | 0.02% | 1,011.06 | 1,011.06 | 1,010.45 | 0 |
| May 27 2024 | 1,010.53 | 1.71 | 0.17% | 1,009.54 | 1,010.53 | 1,009.54 | 0 |
| May 24 2024 | 1,008.82 | 0.02 | 0.00% | 1,008.40 | 1,009.08 | 1,008.19 | 0 |
| May 23 2024 | 1,008.80 | 0.07 | 0.01% | 1,009.33 | 1,009.33 | 1,008.71 | 0 |
| May 22 2024 | 1,008.73 | -0.69 | -0.07% | 1,009.58 | 1,009.58 | 1,008.51 | 0 |
| May 21 2024 | 1,009.42 | 1.06 | 0.11% | 1,008.33 | 1,009.42 | 1,007.86 | 0 |
| May 20 2024 | 1,008.36 | -0.30 | -0.03% | 1,009.34 | 1,009.34 | 1,008.36 | 0 |
| May 17 2024 | 1,008.66 | 1.15 | 0.11% | 1,008.17 | 1,008.83 | 1,008.17 | 0 |
| May 16 2024 | 1,007.51 | 0.24 | 0.02% | 1,007.90 | 1,008.01 | 1,007.49 | 0 |
| May 15 2024 | 1,007.27 | 0.61 | 0.06% | 1,002.13 | 1,007.66 | 1,002.13 | 3 |
| May 14 2024 | 1,006.66 | 0.39 | 0.04% | 1,006.78 | 1,006.78 | 1,006.38 | 0 |
| May 13 2024 | 1,006.27 | 0.69 | 0.07% | 1,006.18 | 1,006.34 | 1,006.01 | 0 |
| May 10 2024 | 1,005.58 | 0.42 | 0.04% | 1,006.44 | 1,006.97 | 1,005.58 | 0 |
| May 09 2024 | 1,005.16 | -19.42 | -1.90% | 1,005.01 | 1,005.16 | 1,004.28 | 0 |
| May 08 2024 | 1,024.58 | -0.70 | -0.07% | 1,024.08 | 1,024.93 | 1,023.81 | 0 |
| May 07 2024 | 1,025.28 | 1.72 | 0.17% | 1,024.75 | 1,025.28 | 1,024.34 | 0 |
| May 06 2024 | 1,023.56 | 1.81 | 0.18% | 1,022.53 | 1,023.74 | 1,022.53 | 0 |
| May 03 2024 | 1,021.75 | -0.76 | -0.07% | 1,017.45 | 1,022.45 | 1,017.45 | 5 |
| May 02 2024 | 1,022.51 | 2.41 | 0.24% | 1,021.65 | 1,022.71 | 1,021.65 | 0 |
| Apr 30 2024 | 1,020.10 | 2.17 | 0.21% | 1,022.02 | 1,022.38 | 1,019.83 | 0 |
| Apr 29 2024 | 1,017.93 | 0.66 | 0.06% | 1,022.68 | 1,023.80 | 1,017.82 | 0 |
| Apr 26 2024 | 1,017.27 | -1.70 | -0.17% | 1,021.33 | 1,021.33 | 1,016.92 | 0 |
| Apr 25 2024 | 1,018.97 | -0.57 | -0.06% | 1,020.50 | 1,020.50 | 1,017.79 | 0 |
| Apr 24 2024 | 1,019.54 | -1.95 | -0.19% | 1,021.81 | 1,021.81 | 1,018.93 | 0 |
| Apr 23 2024 | 1,021.49 | 3.04 | 0.30% | 1,019.64 | 1,021.50 | 1,019.24 | 0 |
| Apr 22 2024 | 1,018.45 | 3.29 | 0.32% | 1,017.74 | 1,018.60 | 1,014.54 | 0 |
| Apr 19 2024 | 1,015.16 | 2.08 | 0.21% | 1,012.11 | 1,015.16 | 1,011.12 | 0 |
| Apr 18 2024 | 1,013.08 | 3.76 | 0.37% | 1,013.80 | 1,013.86 | 1,011.62 | 0 |
| Apr 17 2024 | 1,009.32 | 0.25 | 0.02% | 1,008.42 | 1,011.73 | 1,008.42 | 0 |
| Apr 16 2024 | 1,009.07 | -2.64 | -0.26% | 1,010.69 | 1,012.21 | 1,008.84 | 0 |
| Apr 15 2024 | 1,011.71 | -0.44 | -0.04% | 1,014.85 | 1,014.85 | 1,011.71 | 0 |
| Apr 12 2024 | 1,012.15 | 6.48 | 0.64% | 1,011.22 | 1,014.23 | 1,011.22 | 0 |
| Apr 11 2024 | 1,005.67 | 0.98 | 0.10% | 1,004.90 | 1,008.91 | 1,004.39 | 0 |
| Apr 10 2024 | 1,004.69 | -5.55 | -0.55% | 1,011.22 | 1,011.22 | 1,003.08 | 0 |
| Apr 09 2024 | 1,010.24 | -1.76 | -0.17% | 1,011.73 | 1,014.14 | 1,009.71 | 0 |
| Apr 08 2024 | 1,012.00 | -0.35 | -0.03% | 1,012.36 | 1,013.48 | 1,011.97 | 0 |
| Apr 05 2024 | 1,012.35 | -5.03 | -0.49% | 1,015.71 | 1,015.71 | 1,012.35 | 0 |
| Apr 04 2024 | 1,017.38 | 1.12 | 0.11% | 1,017.39 | 1,017.94 | 1,012.24 | 15 |
| Apr 03 2024 | 1,016.26 | 0.30 | 0.03% | 1,016.54 | 1,016.98 | 1,015.70 | 0 |
| Apr 02 2024 | 1,015.96 | -1.79 | -0.18% | 1,017.77 | 1,018.13 | 1,015.96 | 0 |
| Mar 28 2024 | 1,017.75 | -0.87 | -0.09% | 1,019.24 | 1,019.24 | 1,017.42 | 0 |
| Mar 27 2024 | 1,018.62 | 1.65 | 0.16% | 1,017.63 | 1,018.65 | 1,017.09 | 0 |
| Mar 26 2024 | 1,016.97 | -1.09 | -0.11% | 1,019.76 | 1,019.76 | 1,016.82 | 0 |
| Mar 25 2024 | 1,018.06 | 1.64 | 0.16% | 1,016.89 | 1,018.06 | 1,016.29 | 0 |
| Mar 22 2024 | 1,016.42 | 0.66 | 0.06% | 1,014.30 | 1,017.09 | 1,014.30 | 0 |
| Mar 21 2024 | 1,015.76 | -0.53 | -0.05% | 1,018.00 | 1,018.18 | 1,015.76 | 0 |
| Mar 20 2024 | 1,016.29 | 1.44 | 0.14% | 1,015.82 | 1,016.65 | 1,015.24 | 0 |
| Mar 19 2024 | 1,014.85 | 2.79 | 0.28% | 1,011.57 | 1,014.85 | 1,011.06 | 0 |
| Mar 18 2024 | 1,012.06 | 0.65 | 0.06% | 1,011.50 | 1,013.41 | 1,011.35 | 0 |
| Mar 15 2024 | 1,011.41 | 1.55 | 0.15% | 1,011.37 | 1,011.88 | 1,010.75 | 0 |
| Mar 14 2024 | 1,009.86 | -0.13 | -0.01% | 1,010.50 | 1,011.44 | 1,005.19 | 2 |
| Mar 13 2024 | 1,009.99 | 0.63 | 0.06% | 1,010.11 | 1,010.86 | 1,009.93 | 0 |
| Mar 12 2024 | 1,009.36 | 0.42 | 0.04% | 1,010.01 | 1,010.18 | 1,008.78 | 0 |
| Mar 11 2024 | 1,008.94 | 0.13 | 0.01% | 1,009.72 | 1,009.72 | 1,008.21 | 0 |
| Mar 08 2024 | 1,008.81 | -0.56 | -0.06% | 1,009.33 | 1,010.23 | 1,008.60 | 0 |
| Mar 07 2024 | 1,009.37 | 2.71 | 0.27% | 1,009.27 | 1,009.89 | 1,009.04 | 0 |
| Mar 06 2024 | 1,006.66 | 3.01 | 0.30% | 1,009.44 | 1,011.09 | 1,005.49 | 5 |
| Mar 05 2024 | 1,003.65 | 0.09 | 0.01% | 1,005.83 | 1,006.23 | 1,002.65 | 17 |
| Mar 04 2024 | 1,003.56 | -3.59 | -0.36% | 1,010.49 | 1,010.49 | 1,003.17 | 0 |
