Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
W853Z0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 931.20 | 1.55 | 0.17% | 924.85 | 932.05 | 924.75 | 0 |
| May 23 2024 | 929.65 | 0.65 | 0.07% | 929.75 | 931.50 | 928.05 | 0 |
| May 22 2024 | 929.00 | 0.80 | 0.09% | 928.50 | 929.95 | 926.00 | 0 |
| May 21 2024 | 928.20 | -1.10 | -0.12% | 930.20 | 930.50 | 927.60 | 0 |
| May 20 2024 | 929.30 | 0.25 | 0.03% | 925.90 | 929.65 | 925.90 | 0 |
| May 17 2024 | 929.05 | -1.05 | -0.11% | 931.15 | 931.15 | 927.60 | 0 |
| May 16 2024 | 930.10 | -5.20 | -0.56% | 926.85 | 930.40 | 926.80 | 0 |
| May 15 2024 | 935.30 | -3.05 | -0.33% | 936.90 | 939.20 | 934.10 | 0 |
| May 14 2024 | 938.35 | 0.85 | 0.09% | 940.00 | 940.10 | 935.30 | 0 |
| May 13 2024 | 937.50 | 7.60 | 0.82% | 932.65 | 938.10 | 932.55 | 0 |
| May 10 2024 | 929.90 | -2.25 | -0.24% | 933.45 | 934.75 | 929.05 | 0 |
| May 09 2024 | 932.15 | -8.55 | -0.91% | 931.25 | 942.20 | 923.95 | 2 |
| May 08 2024 | 940.70 | -5.35 | -0.57% | 943.25 | 945.15 | 937.25 | 0 |
| May 07 2024 | 946.05 | -1.15 | -0.12% | 949.40 | 950.05 | 942.55 | 0 |
| May 06 2024 | 947.20 | 1.90 | 0.20% | 948.00 | 948.10 | 945.00 | 0 |
| May 03 2024 | 945.30 | 11.65 | 1.25% | 940.55 | 951.90 | 928.10 | 5 |
| May 02 2024 | 933.65 | -5.70 | -0.61% | 936.80 | 940.10 | 932.35 | 0 |
| Apr 30 2024 | 939.35 | -2.15 | -0.23% | 942.50 | 944.85 | 939.15 | 0 |
| Apr 29 2024 | 941.50 | -3.30 | -0.35% | 945.35 | 946.50 | 941.50 | 0 |
| Apr 26 2024 | 944.80 | 7.35 | 0.78% | 944.65 | 945.90 | 941.05 | 0 |
| Apr 25 2024 | 937.45 | -2.20 | -0.23% | 940.75 | 943.50 | 935.50 | 0 |
| Apr 24 2024 | 939.65 | 2.10 | 0.22% | 939.15 | 944.10 | 938.90 | 0 |
| Apr 23 2024 | 937.55 | 10.05 | 1.08% | 931.55 | 938.40 | 923.85 | 3 |
| Apr 22 2024 | 927.50 | -4.65 | -0.50% | 928.15 | 930.65 | 926.05 | 0 |
| Apr 19 2024 | 932.15 | -5.25 | -0.56% | 934.05 | 935.25 | 931.80 | 0 |
| Apr 18 2024 | 937.40 | 7.35 | 0.79% | 934.05 | 938.45 | 930.85 | 0 |
| Apr 17 2024 | 930.05 | -7.20 | -0.77% | 928.60 | 930.55 | 927.75 | 0 |
| Apr 16 2024 | 937.25 | -3.75 | -0.40% | 934.15 | 939.05 | 933.15 | 0 |
| Apr 15 2024 | 941.00 | -0.55 | -0.06% | 942.15 | 945.70 | 940.35 | 0 |
| Apr 12 2024 | 941.55 | -3.05 | -0.32% | 949.85 | 951.15 | 940.55 | 0 |
| Apr 11 2024 | 944.60 | 1.15 | 0.12% | 942.45 | 945.30 | 936.75 | 0 |
| Apr 10 2024 | 943.45 | -0.15 | -0.02% | 945.40 | 948.00 | 940.70 | 0 |
| Apr 09 2024 | 943.60 | 1.00 | 0.11% | 943.05 | 945.45 | 939.85 | 0 |
| Apr 08 2024 | 942.60 | 1.85 | 0.20% | 938.70 | 944.65 | 938.70 | 0 |
| Apr 05 2024 | 940.75 | -0.40 | -0.04% | 938.55 | 943.10 | 935.45 | 0 |
| Apr 04 2024 | 941.15 | -0.85 | -0.09% | 949.65 | 949.70 | 937.40 | 0 |
| Apr 03 2024 | 942.00 | 3.20 | 0.34% | 949.75 | 950.40 | 939.45 | 0 |
| Apr 02 2024 | 938.80 | -10.20 | -1.07% | 949.35 | 949.90 | 936.80 | 0 |
| Mar 28 2024 | 949.00 | -1.25 | -0.13% | 950.05 | 952.80 | 949.00 | 0 |
| Mar 27 2024 | 950.25 | 0.55 | 0.06% | 953.70 | 955.05 | 950.05 | 0 |
| Mar 26 2024 | 949.70 | -0.05 | -0.01% | 953.40 | 953.40 | 948.62 | 0 |
| Mar 25 2024 | 949.75 | -2.35 | -0.25% | 950.80 | 952.30 | 948.90 | 0 |
| Mar 22 2024 | 952.10 | -1.85 | -0.19% | 952.35 | 952.55 | 950.40 | 0 |
| Mar 21 2024 | 953.95 | 9.35 | 0.99% | 947.55 | 954.10 | 945.85 | 0 |
| Mar 20 2024 | 944.60 | 3.80 | 0.40% | 939.85 | 945.25 | 937.05 | 0 |
| Mar 19 2024 | 940.80 | 3.15 | 0.34% | 939.05 | 941.05 | 936.45 | 0 |
| Mar 18 2024 | 937.65 | -4.52 | -0.48% | 935.95 | 938.80 | 935.55 | 0 |
| Mar 15 2024 | 942.17 | -9.10 | -0.96% | 952.40 | 954.75 | 942.12 | 0 |
| Mar 14 2024 | 951.27 | 2.70 | 0.28% | 951.60 | 951.60 | 946.70 | 0 |
| Mar 13 2024 | 948.57 | 2.25 | 0.24% | 951.90 | 961.90 | 943.00 | 9 |
| Mar 12 2024 | 946.32 | 2.50 | 0.26% | 947.20 | 948.15 | 944.95 | 0 |
| Mar 11 2024 | 943.82 | -2.25 | -0.24% | 950.40 | 950.70 | 942.95 | 0 |
| Mar 08 2024 | 946.07 | 0.97 | 0.10% | 948.45 | 949.90 | 944.80 | 0 |
| Mar 07 2024 | 945.10 | 5.43 | 0.58% | 947.45 | 950.25 | 942.97 | 0 |
| Mar 06 2024 | 939.67 | 0.97 | 0.10% | 942.35 | 944.20 | 937.42 | 0 |
| Mar 05 2024 | 938.70 | -4.35 | -0.46% | 939.60 | 940.40 | 936.45 | 0 |
| Mar 04 2024 | 943.05 | 5.23 | 0.56% | 946.95 | 947.85 | 943.00 | 0 |
| Mar 01 2024 | 937.82 | -2.18 | -0.23% | 937.05 | 943.00 | 935.20 | 4 |
| Feb 29 2024 | 940.00 | 3.10 | 0.33% | 934.70 | 942.60 | 928.00 | 0 |
| Feb 28 2024 | 936.90 | 5.40 | 0.58% | 931.15 | 937.50 | 928.85 | 0 |
| Feb 27 2024 | 931.50 | 4.88 | 0.53% | 927.00 | 932.50 | 926.60 | 0 |
| Feb 26 2024 | 926.62 | -0.18 | -0.02% | 930.50 | 930.95 | 925.45 | 0 |
