Register for streaming realtime charts, analysis tools, and prices.
Q00561 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 865.49 | -9.31 | -1.06% | 878.75 | 879.71 | 860.77 | 3 |
| Jun 06 2024 | 874.80 | -1.06 | -0.12% | 878.13 | 881.69 | 866.36 | 14 |
| Jun 05 2024 | 875.86 | 4.48 | 0.51% | 878.31 | 886.21 | 874.37 | 0 |
| Jun 04 2024 | 871.38 | -1.16 | -0.13% | 871.31 | 877.47 | 868.76 | 0 |
| Jun 03 2024 | 872.54 | 15.12 | 1.76% | 865.66 | 872.54 | 860.36 | 0 |
| May 31 2024 | 857.42 | 2.00 | 0.23% | 853.19 | 857.42 | 849.44 | 0 |
| May 30 2024 | 855.42 | 8.43 | 1.00% | 848.85 | 855.93 | 848.64 | 0 |
| May 29 2024 | 846.99 | -13.35 | -1.55% | 853.85 | 855.56 | 846.99 | 0 |
| May 28 2024 | 860.34 | 1.87 | 0.22% | 859.84 | 861.34 | 856.68 | 0 |
| May 27 2024 | 858.47 | 15.65 | 1.86% | 846.45 | 858.83 | 846.45 | 0 |
| May 24 2024 | 842.82 | -6.74 | -0.79% | 841.40 | 847.94 | 839.20 | 0 |
| May 23 2024 | 849.56 | -9.82 | -1.14% | 857.51 | 857.51 | 846.24 | 0 |
| May 22 2024 | 859.38 | -10.68 | -1.23% | 863.23 | 863.23 | 851.85 | 0 |
| May 21 2024 | 870.06 | 3.24 | 0.37% | 861.59 | 871.23 | 858.34 | 0 |
| May 20 2024 | 866.82 | -10.52 | -1.20% | 881.37 | 881.37 | 866.82 | 0 |
| May 17 2024 | 877.34 | 0.87 | 0.10% | 878.22 | 882.26 | 873.14 | 0 |
| May 16 2024 | 876.47 | -10.06 | -1.13% | 883.04 | 887.65 | 876.47 | 2 |
| May 15 2024 | 886.53 | 16.60 | 1.91% | 873.88 | 887.21 | 871.21 | 156 |
| May 14 2024 | 869.93 | -6.83 | -0.78% | 879.26 | 880.18 | 869.93 | 15 |
| May 13 2024 | 876.76 | 10.34 | 1.19% | 872.38 | 878.21 | 864.24 | 32 |
| May 10 2024 | 866.42 | 32.78 | 3.93% | 859.62 | 875.56 | 859.62 | 10 |
| May 09 2024 | 833.64 | -1.66 | -0.20% | 832.47 | 834.48 | 829.19 | 0 |
| May 08 2024 | 835.30 | 15.17 | 1.85% | 823.90 | 836.28 | 821.55 | 21 |
| May 07 2024 | 820.13 | 7.62 | 0.94% | 818.47 | 820.34 | 813.66 | 0 |
| May 06 2024 | 812.51 | 6.76 | 0.84% | 808.90 | 813.78 | 808.90 | 0 |
| May 03 2024 | 805.75 | -0.50 | -0.06% | 806.89 | 812.29 | 801.66 | 0 |
| May 02 2024 | 806.25 | 9.39 | 1.18% | 799.50 | 809.85 | 799.50 | 0 |
| Apr 30 2024 | 796.86 | 1.26 | 0.16% | 802.23 | 805.00 | 795.13 | 1 |
| Apr 29 2024 | 795.60 | 13.29 | 1.70% | 793.42 | 798.82 | 792.97 | 0 |
| Apr 26 2024 | 782.31 | 11.46 | 1.49% | 778.96 | 785.51 | 773.89 | 0 |
| Apr 25 2024 | 770.85 | -8.22 | -1.06% | 779.90 | 779.90 | 760.70 | 0 |
| Apr 24 2024 | 779.07 | -3.59 | -0.46% | 782.42 | 784.54 | 773.88 | 0 |
| Apr 23 2024 | 782.66 | 13.55 | 1.76% | 770.27 | 783.48 | 770.27 | 0 |
| Apr 22 2024 | 769.11 | 12.96 | 1.71% | 762.97 | 769.59 | 747.11 | 0 |
| Apr 19 2024 | 756.15 | 12.66 | 1.70% | 736.54 | 757.15 | 736.54 | 0 |
| Apr 18 2024 | 743.49 | 19.17 | 2.65% | 741.06 | 743.98 | 737.25 | 0 |
| Apr 17 2024 | 724.32 | -2.39 | -0.33% | 721.20 | 735.24 | 720.16 | 0 |
| Apr 16 2024 | 726.71 | -12.24 | -1.66% | 732.85 | 741.39 | 723.39 | 0 |
| Apr 15 2024 | 738.95 | -2.43 | -0.33% | 747.28 | 747.28 | 738.95 | 0 |
| Apr 12 2024 | 741.38 | 28.29 | 3.97% | 732.00 | 750.58 | 731.88 | 1 |
| Apr 11 2024 | 713.09 | -1.71 | -0.24% | 710.52 | 726.02 | 710.29 | 0 |
| Apr 10 2024 | 714.80 | -21.39 | -2.91% | 737.93 | 739.94 | 708.55 | 0 |
| Apr 09 2024 | 736.19 | -16.79 | -2.23% | 748.37 | 754.99 | 734.82 | 0 |
| Apr 08 2024 | 752.98 | -2.44 | -0.32% | 752.36 | 760.22 | 751.32 | 0 |
| Apr 05 2024 | 755.42 | -24.84 | -3.18% | 770.32 | 772.87 | 753.73 | 0 |
| Apr 04 2024 | 780.26 | 11.77 | 1.53% | 771.87 | 782.94 | 771.87 | 0 |
| Apr 03 2024 | 768.49 | -2.60 | -0.34% | 771.34 | 773.59 | 764.27 | 0 |
| Apr 02 2024 | 771.09 | -16.76 | -2.13% | 784.39 | 785.95 | 771.09 | 20 |
| Mar 28 2024 | 787.85 | -10.75 | -1.35% | 800.34 | 800.34 | 787.85 | 50 |
| Mar 27 2024 | 798.60 | 12.02 | 1.53% | 785.07 | 798.60 | 782.35 | 10 |
| Mar 26 2024 | 786.58 | 3.34 | 0.43% | 795.54 | 795.74 | 784.69 | 0 |
| Mar 25 2024 | 783.24 | -3.28 | -0.42% | 786.14 | 788.52 | 778.01 | 0 |
| Mar 22 2024 | 786.52 | 2.27 | 0.29% | 770.18 | 792.98 | 770.18 | 0 |
| Mar 21 2024 | 784.25 | -5.44 | -0.69% | 799.59 | 799.59 | 784.25 | 2 |
| Mar 20 2024 | 789.69 | 3.94 | 0.50% | 787.96 | 800.63 | 785.50 | 15 |
| Mar 19 2024 | 785.75 | 0.04 | 0.01% | 777.64 | 786.22 | 773.07 | 0 |
| Mar 18 2024 | 785.71 | -10.79 | -1.35% | 792.77 | 797.58 | 782.12 | 0 |
| Mar 15 2024 | 796.50 | 3.86 | 0.49% | 799.27 | 803.21 | 791.87 | 0 |
| Mar 14 2024 | 792.64 | -12.76 | -1.58% | 806.86 | 808.20 | 790.68 | 0 |
| Mar 13 2024 | 805.40 | 8.43 | 1.06% | 797.51 | 808.96 | 797.51 | 0 |
| Mar 12 2024 | 796.97 | -2.24 | -0.28% | 796.66 | 803.17 | 794.53 | 0 |
| Mar 11 2024 | 799.21 | 5.07 | 0.64% | 805.82 | 808.96 | 793.44 | 20 |
