Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00765 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 794.97 | -17.71 | -2.18% | 806.62 | 807.82 | 794.97 | 0 |
| May 30 2024 | 812.68 | -11.56 | -1.40% | 818.32 | 824.69 | 812.68 | 0 |
| May 29 2024 | 824.24 | -17.82 | -2.12% | 835.60 | 838.02 | 822.58 | 0 |
| May 28 2024 | 842.06 | -5.70 | -0.67% | 846.58 | 853.94 | 841.61 | 2 |
| May 27 2024 | 847.76 | 2.59 | 0.31% | 844.95 | 851.77 | 844.95 | 0 |
| May 24 2024 | 845.17 | 0.59 | 0.07% | 841.24 | 850.97 | 837.46 | 0 |
| May 23 2024 | 844.58 | 8.29 | 0.99% | 838.09 | 845.53 | 833.78 | 30 |
| May 22 2024 | 836.29 | -12.73 | -1.50% | 845.34 | 845.62 | 828.01 | 0 |
| May 21 2024 | 849.02 | -6.80 | -0.79% | 852.57 | 854.56 | 841.71 | 4 |
| May 20 2024 | 855.82 | 6.86 | 0.81% | 848.73 | 857.76 | 847.39 | 0 |
| May 17 2024 | 848.96 | -16.98 | -1.96% | 871.54 | 871.54 | 843.25 | 0 |
| May 16 2024 | 865.94 | 7.90 | 0.92% | 859.91 | 867.47 | 856.05 | 0 |
| May 15 2024 | 858.04 | -6.10 | -0.71% | 857.64 | 860.35 | 844.38 | 0 |
| May 14 2024 | 864.14 | 17.39 | 2.05% | 847.71 | 871.44 | 847.60 | 0 |
| May 13 2024 | 846.75 | 0.02 | 0.00% | 846.56 | 848.26 | 843.39 | 0 |
| May 10 2024 | 846.73 | -1.64 | -0.19% | 855.85 | 859.42 | 846.71 | 0 |
| May 09 2024 | 848.37 | 5.44 | 0.65% | 837.27 | 852.01 | 827.51 | 8 |
| May 08 2024 | 842.93 | 3.51 | 0.42% | 836.52 | 848.45 | 836.52 | 0 |
| May 07 2024 | 839.42 | 4.48 | 0.54% | 843.26 | 843.26 | 833.49 | 0 |
| May 06 2024 | 834.94 | -4.35 | -0.52% | 838.74 | 845.53 | 833.03 | 0 |
| May 03 2024 | 839.29 | 20.81 | 2.54% | 833.10 | 847.63 | 830.55 | 15 |
| May 02 2024 | 818.48 | 3.64 | 0.45% | 811.86 | 820.65 | 809.41 | 0 |
| Apr 30 2024 | 814.84 | -16.32 | -1.96% | 832.30 | 832.30 | 811.45 | 0 |
| Apr 29 2024 | 831.16 | -0.22 | -0.03% | 839.46 | 840.52 | 828.56 | 0 |
| Apr 26 2024 | 831.38 | 24.66 | 3.06% | 818.81 | 838.72 | 818.81 | 0 |
| Apr 25 2024 | 806.72 | 4.68 | 0.58% | 807.19 | 807.77 | 799.79 | 0 |
| Apr 24 2024 | 802.04 | -59.83 | -6.94% | 795.62 | 813.49 | 783.81 | 30 |
| Apr 23 2024 | 861.87 | 9.75 | 1.14% | 857.01 | 865.86 | 853.96 | 0 |
| Apr 22 2024 | 852.12 | 15.72 | 1.88% | 849.66 | 860.47 | 841.97 | 0 |
| Apr 19 2024 | 836.40 | -2.07 | -0.25% | 829.42 | 840.24 | 824.32 | 0 |
| Apr 18 2024 | 838.47 | -1.00 | -0.12% | 837.56 | 840.65 | 832.86 | 0 |
| Apr 17 2024 | 839.47 | 3.45 | 0.41% | 840.91 | 845.31 | 829.07 | 0 |
| Apr 16 2024 | 836.02 | -22.80 | -2.65% | 851.24 | 851.24 | 833.23 | 0 |
| Apr 15 2024 | 858.82 | -0.81 | -0.09% | 868.51 | 873.48 | 858.82 | 0 |
| Apr 12 2024 | 859.63 | -9.16 | -1.05% | 878.43 | 878.43 | 857.19 | 0 |
| Apr 11 2024 | 868.79 | -4.64 | -0.53% | 871.24 | 877.11 | 865.52 | 0 |
| Apr 10 2024 | 873.43 | -12.48 | -1.41% | 891.98 | 893.89 | 869.36 | 0 |
| Apr 09 2024 | 885.91 | -26.61 | -2.92% | 884.38 | 894.44 | 884.38 | 0 |
| Apr 08 2024 | 912.52 | 0.39 | 0.04% | 907.23 | 914.08 | 903.89 | 0 |
| Apr 05 2024 | 912.13 | -10.96 | -1.19% | 910.92 | 916.36 | 910.92 | 0 |
| Apr 04 2024 | 923.09 | 3.98 | 0.43% | 915.60 | 923.70 | 915.06 | 0 |
| Apr 03 2024 | 919.11 | 3.56 | 0.39% | 917.15 | 921.83 | 915.23 | 0 |
| Apr 02 2024 | 915.55 | -0.85 | -0.09% | 913.62 | 920.79 | 912.58 | 0 |
| Mar 28 2024 | 916.40 | -2.48 | -0.27% | 921.90 | 926.60 | 914.94 | 0 |
| Mar 27 2024 | 918.88 | 5.98 | 0.66% | 914.81 | 919.95 | 901.41 | 0 |
| Mar 26 2024 | 912.90 | 25.78 | 2.91% | 883.47 | 912.90 | 880.20 | 0 |
| Mar 25 2024 | 887.12 | -10.00 | -1.11% | 896.94 | 898.65 | 887.12 | 0 |
| Mar 22 2024 | 897.12 | -25.89 | -2.80% | 914.81 | 919.05 | 896.52 | 0 |
| Mar 21 2024 | 923.01 | -7.86 | -0.84% | 936.02 | 936.02 | 910.33 | 0 |
| Mar 20 2024 | 930.87 | -70.13 | -7.01% | 919.11 | 930.87 | 905.13 | 0 |
| Mar 19 2024 | 1,001.00 | 3.83 | 0.38% | 995.60 | 1,001.08 | 994.35 | 0 |
| Mar 18 2024 | 997.17 | -1.65 | -0.17% | 998.27 | 999.77 | 992.46 | 0 |
| Mar 15 2024 | 998.82 | -1.05 | -0.11% | 995.11 | 1,001.69 | 993.81 | 0 |
| Mar 14 2024 | 999.87 | -2.20 | -0.22% | 1,006.47 | 1,011.99 | 999.41 | 0 |
| Mar 13 2024 | 1,002.07 | -0.56 | -0.06% | 1,001.45 | 1,006.21 | 999.44 | 50 |
| Mar 12 2024 | 1,002.63 | 7.39 | 0.74% | 998.52 | 1,003.19 | 994.89 | 0 |
| Mar 11 2024 | 995.24 | 1.97 | 0.20% | 990.30 | 995.65 | 989.38 | 0 |
| Mar 08 2024 | 993.27 | 6.53 | 0.66% | 989.55 | 995.11 | 985.31 | 0 |
| Mar 07 2024 | 986.74 | -0.89 | -0.09% | 982.22 | 987.84 | 977.43 | 0 |
| Mar 06 2024 | 987.63 | 4.39 | 0.45% | 986.64 | 991.18 | 986.64 | 0 |
| Mar 05 2024 | 983.24 | -5.75 | -0.58% | 983.99 | 984.99 | 980.27 | 0 |
| Mar 04 2024 | 988.99 | -10.13 | -1.01% | 995.11 | 995.11 | 985.29 | 0 |
