Register for streaming realtime charts, analysis tools, and prices.
Q00515 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 978.31 | -1.59 | -0.16% | 977.98 | 980.95 | 977.88 | 0 |
| May 30 2024 | 979.90 | 0.54 | 0.06% | 976.51 | 980.64 | 976.51 | 0 |
| May 29 2024 | 979.36 | -2.20 | -0.22% | 977.51 | 980.89 | 977.51 | 0 |
| May 28 2024 | 981.56 | -0.08 | -0.01% | 981.09 | 981.76 | 979.33 | 0 |
| May 27 2024 | 981.64 | 5.56 | 0.57% | 975.12 | 981.70 | 975.12 | 0 |
| May 24 2024 | 976.08 | -3.08 | -0.31% | 972.02 | 977.38 | 971.00 | 0 |
| May 23 2024 | 979.16 | 0.18 | 0.02% | 978.02 | 980.28 | 975.88 | 0 |
| May 22 2024 | 978.98 | -2.42 | -0.25% | 979.49 | 979.49 | 971.55 | 5 |
| May 21 2024 | 981.40 | -10.87 | -1.10% | 977.59 | 981.90 | 976.86 | 0 |
| May 20 2024 | 992.27 | -3.49 | -0.35% | 997.55 | 997.55 | 992.27 | 0 |
| May 17 2024 | 995.76 | -0.49 | -0.05% | 996.79 | 1,001.06 | 994.46 | 10 |
| May 16 2024 | 996.25 | -3.87 | -0.39% | 1,000.60 | 1,000.63 | 996.25 | 0 |
| May 15 2024 | 1,000.12 | 3.91 | 0.39% | 997.53 | 1,000.12 | 995.58 | 0 |
| May 14 2024 | 996.21 | -1.11 | -0.11% | 997.84 | 997.84 | 996.20 | 0 |
| May 13 2024 | 997.32 | -2.17 | -0.22% | 999.50 | 999.97 | 995.24 | 0 |
| May 10 2024 | 999.49 | 9.15 | 0.92% | 993.60 | 1,001.04 | 993.60 | 13 |
| May 09 2024 | 990.34 | 0.45 | 0.05% | 990.63 | 991.01 | 983.28 | 35 |
| May 08 2024 | 989.89 | -2.76 | -0.28% | 996.23 | 996.89 | 989.48 | 60 |
| May 07 2024 | 992.65 | 1.07 | 0.11% | 992.74 | 993.28 | 988.40 | 25 |
| May 06 2024 | 991.58 | 8.10 | 0.82% | 987.12 | 992.45 | 986.33 | 12 |
| May 03 2024 | 983.48 | -0.83 | -0.08% | 987.76 | 991.27 | 983.48 | 10 |
| May 02 2024 | 984.31 | 4.58 | 0.47% | 984.24 | 988.91 | 982.67 | 11 |
| Apr 30 2024 | 979.73 | 1.09 | 0.11% | 982.39 | 982.83 | 979.41 | 0 |
| Apr 29 2024 | 978.64 | 1.60 | 0.16% | 981.67 | 983.91 | 978.58 | 0 |
| Apr 26 2024 | 977.04 | 7.11 | 0.73% | 975.36 | 978.23 | 972.38 | 0 |
| Apr 25 2024 | 969.93 | -3.58 | -0.37% | 972.28 | 972.28 | 967.69 | 0 |
| Apr 24 2024 | 973.51 | -3.80 | -0.39% | 978.28 | 978.62 | 972.44 | 0 |
| Apr 23 2024 | 977.31 | 5.44 | 0.56% | 972.88 | 980.29 | 972.76 | 0 |
| Apr 22 2024 | 971.87 | 6.94 | 0.72% | 967.82 | 971.87 | 961.30 | 0 |
| Apr 19 2024 | 964.93 | 5.47 | 0.57% | 956.04 | 965.12 | 956.04 | 0 |
| Apr 18 2024 | 959.46 | 9.76 | 1.03% | 957.65 | 959.64 | 952.82 | 10 |
| Apr 17 2024 | 949.70 | -1.40 | -0.15% | 947.99 | 955.37 | 947.88 | 0 |
| Apr 16 2024 | 951.10 | -4.46 | -0.47% | 952.42 | 956.41 | 948.41 | 0 |
| Apr 15 2024 | 955.56 | -0.87 | -0.09% | 960.43 | 960.43 | 955.56 | 0 |
| Apr 12 2024 | 956.43 | 15.56 | 1.65% | 951.50 | 961.13 | 951.50 | 0 |
| Apr 11 2024 | 940.87 | 1.47 | 0.16% | 938.81 | 948.52 | 938.81 | 1 |
| Apr 10 2024 | 939.40 | -13.69 | -1.44% | 954.05 | 958.30 | 937.94 | 5 |
| Apr 09 2024 | 953.09 | -8.66 | -0.90% | 955.11 | 963.00 | 952.54 | 12 |
| Apr 08 2024 | 961.75 | -2.60 | -0.27% | 961.68 | 963.56 | 958.48 | 0 |
| Apr 05 2024 | 964.35 | -13.75 | -1.41% | 974.21 | 974.54 | 961.41 | 15 |
| Apr 04 2024 | 978.10 | 4.25 | 0.44% | 975.01 | 979.10 | 975.01 | 0 |
| Apr 03 2024 | 973.85 | 0.30 | 0.03% | 973.37 | 979.05 | 971.25 | 5 |
| Apr 02 2024 | 973.55 | -6.49 | -0.66% | 978.30 | 979.32 | 973.55 | 0 |
| Mar 28 2024 | 980.04 | -5.38 | -0.55% | 986.42 | 986.42 | 979.68 | 0 |
| Mar 27 2024 | 985.42 | 6.56 | 0.67% | 979.05 | 985.42 | 977.39 | 0 |
| Mar 26 2024 | 978.86 | 0.66 | 0.07% | 983.33 | 983.52 | 978.86 | 0 |
| Mar 25 2024 | 978.20 | 1.94 | 0.20% | 975.88 | 978.41 | 973.94 | 0 |
| Mar 22 2024 | 976.26 | 0.94 | 0.10% | 969.41 | 979.06 | 969.41 | 4 |
| Mar 21 2024 | 975.32 | -1.63 | -0.17% | 980.77 | 981.49 | 975.32 | 0 |
| Mar 20 2024 | 976.95 | 2.21 | 0.23% | 976.05 | 978.88 | 974.82 | 0 |
| Mar 19 2024 | 974.74 | -1.58 | -0.16% | 973.11 | 974.74 | 970.51 | 0 |
| Mar 18 2024 | 976.32 | 1.64 | 0.17% | 973.68 | 978.50 | 972.23 | 0 |
| Mar 15 2024 | 974.68 | 0.03 | 0.00% | 976.19 | 976.81 | 974.58 | 0 |
| Mar 14 2024 | 974.65 | -4.13 | -0.42% | 979.89 | 981.11 | 974.20 | 0 |
| Mar 13 2024 | 978.78 | 2.86 | 0.29% | 976.01 | 981.01 | 976.01 | 0 |
| Mar 12 2024 | 975.92 | -3.87 | -0.39% | 979.04 | 979.51 | 970.98 | 8 |
| Mar 11 2024 | 979.79 | 1.29 | 0.13% | 982.33 | 982.47 | 977.05 | 0 |
| Mar 08 2024 | 978.50 | -1.81 | -0.18% | 979.17 | 981.58 | 977.09 | 0 |
| Mar 07 2024 | 980.31 | 3.54 | 0.36% | 980.10 | 983.36 | 975.59 | 12 |
| Mar 06 2024 | 976.77 | 0.84 | 0.09% | 978.01 | 981.62 | 976.47 | 0 |
| Mar 05 2024 | 975.93 | 11.81 | 1.22% | 966.85 | 976.69 | 965.07 | 0 |
| Mar 04 2024 | 964.12 | 1.44 | 0.15% | 964.77 | 965.82 | 962.35 | 0 |
