Register for streaming realtime charts, analysis tools, and prices.
X46264 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 963.95 | -1.60 | -0.17% | 966.15 | 966.25 | 963.95 | 0 |
| May 15 2024 | 965.55 | 0.95 | 0.10% | 965.40 | 965.90 | 964.40 | 0 |
| May 14 2024 | 964.60 | 0.10 | 0.01% | 965.65 | 965.70 | 964.50 | 0 |
| May 13 2024 | 964.50 | 5.15 | 0.54% | 961.45 | 964.65 | 961.30 | 0 |
| May 10 2024 | 959.35 | 3.70 | 0.39% | 957.90 | 959.80 | 957.90 | 12 |
| May 09 2024 | 955.65 | 1.65 | 0.17% | 955.55 | 955.75 | 954.15 | 0 |
| May 08 2024 | 954.00 | 2.20 | 0.23% | 952.85 | 954.05 | 952.20 | 0 |
| May 07 2024 | 951.80 | 2.15 | 0.23% | 950.25 | 951.85 | 949.55 | 50 |
| May 06 2024 | 949.65 | 4.65 | 0.49% | 946.30 | 950.15 | 946.25 | 0 |
| May 03 2024 | 945.00 | -0.70 | -0.07% | 945.95 | 946.95 | 944.30 | 0 |
| May 02 2024 | 945.70 | 2.15 | 0.23% | 945.60 | 947.15 | 945.00 | 0 |
| Apr 30 2024 | 943.55 | -0.45 | -0.05% | 945.40 | 945.60 | 943.40 | 50 |
| Apr 29 2024 | 944.00 | 6.20 | 0.66% | 942.10 | 944.75 | 942.10 | 0 |
| Apr 26 2024 | 937.80 | 1.75 | 0.19% | 938.55 | 939.10 | 936.80 | 0 |
| Apr 25 2024 | 936.05 | -0.95 | -0.10% | 939.15 | 947.75 | 934.05 | 0 |
| Apr 24 2024 | 937.00 | -6.80 | -0.72% | 939.40 | 939.85 | 936.10 | 0 |
| Apr 23 2024 | 943.80 | -0.20 | -0.02% | 944.05 | 946.40 | 942.15 | 0 |
| Apr 22 2024 | 944.00 | 5.10 | 0.54% | 941.50 | 944.15 | 938.40 | 0 |
| Apr 19 2024 | 938.90 | 3.70 | 0.40% | 933.35 | 939.05 | 932.85 | 0 |
| Apr 18 2024 | 935.20 | 6.10 | 0.66% | 932.70 | 935.30 | 932.70 | 0 |
| Apr 17 2024 | 929.10 | 2.50 | 0.27% | 925.50 | 931.35 | 925.50 | 0 |
| Apr 16 2024 | 926.60 | -5.75 | -0.62% | 930.05 | 931.40 | 926.20 | 0 |
| Apr 15 2024 | 932.35 | 0.40 | 0.04% | 935.90 | 935.90 | 932.00 | 0 |
| Apr 12 2024 | 931.95 | 8.50 | 0.92% | 930.40 | 934.95 | 930.15 | 0 |
| Apr 11 2024 | 923.45 | 0.85 | 0.09% | 923.35 | 927.95 | 922.55 | 0 |
| Apr 10 2024 | 922.60 | -7.00 | -0.75% | 929.15 | 931.30 | 921.70 | 12 |
| Apr 09 2024 | 929.60 | -3.35 | -0.36% | 932.80 | 936.10 | 929.60 | 0 |
| Apr 08 2024 | 932.95 | -1.45 | -0.16% | 935.25 | 936.30 | 932.85 | 0 |
| Apr 05 2024 | 934.40 | -7.05 | -0.75% | 940.00 | 940.35 | 934.40 | 0 |
| Apr 04 2024 | 941.45 | 1.85 | 0.20% | 940.95 | 942.50 | 940.65 | 0 |
| Apr 03 2024 | 939.60 | 0.35 | 0.04% | 940.25 | 941.00 | 938.55 | 0 |
| Apr 02 2024 | 939.25 | -4.35 | -0.46% | 942.90 | 943.10 | 939.25 | 0 |
| Mar 28 2024 | 943.60 | -2.00 | -0.21% | 945.05 | 945.50 | 943.60 | 0 |
| Mar 27 2024 | 945.60 | 2.80 | 0.30% | 943.05 | 945.60 | 942.50 | 0 |
| Mar 26 2024 | 942.80 | 2.25 | 0.24% | 943.85 | 945.05 | 942.80 | 0 |
| Mar 25 2024 | 940.55 | -5.10 | -0.54% | 939.70 | 940.65 | 938.85 | 0 |
| Mar 22 2024 | 945.65 | 3.05 | 0.32% | 940.75 | 947.30 | 940.75 | 0 |
| Mar 21 2024 | 942.60 | -0.20 | -0.02% | 945.10 | 945.55 | 942.25 | 0 |
| Mar 20 2024 | 942.80 | 2.15 | 0.23% | 943.05 | 943.60 | 942.25 | 0 |
| Mar 19 2024 | 940.65 | 2.20 | 0.23% | 937.75 | 940.65 | 936.75 | 0 |
| Mar 18 2024 | 938.45 | -2.85 | -0.30% | 938.80 | 940.15 | 937.35 | 0 |
| Mar 15 2024 | 941.30 | 2.20 | 0.23% | 940.65 | 943.25 | 939.45 | 0 |
| Mar 14 2024 | 939.10 | -1.70 | -0.18% | 942.15 | 943.60 | 938.80 | 0 |
| Mar 13 2024 | 940.80 | 3.45 | 0.37% | 938.00 | 941.85 | 938.00 | 0 |
| Mar 12 2024 | 937.35 | 1.20 | 0.13% | 939.05 | 939.50 | 937.05 | 0 |
| Mar 11 2024 | 936.15 | -3.25 | -0.35% | 937.10 | 937.10 | 934.20 | 0 |
| Mar 08 2024 | 939.40 | -1.05 | -0.11% | 938.80 | 939.40 | 938.80 | 0 |
| Mar 07 2024 | 940.45 | 1.20 | 0.13% | 940.05 | 940.45 | 940.05 | 0 |
| Mar 06 2024 | 939.25 | 3.90 | 0.42% | 939.40 | 940.75 | 936.85 | 0 |
| Mar 05 2024 | 935.35 | 12.65 | 1.37% | 925.50 | 935.75 | 923.85 | 0 |
| Mar 04 2024 | 922.70 | -3.85 | -0.42% | 929.30 | 930.05 | 922.45 | 0 |
| Mar 01 2024 | 926.55 | -2.20 | -0.24% | 918.75 | 926.55 | 918.75 | 0 |
| Feb 29 2024 | 928.75 | -1.00 | -0.11% | 928.75 | 928.75 | 928.75 | 0 |
| Feb 28 2024 | 929.75 | 10.10 | 1.10% | 929.60 | 929.75 | 929.60 | 0 |
| Feb 27 2024 | 919.65 | -1.50 | -0.16% | 919.65 | 919.65 | 919.65 | 0 |
| Feb 26 2024 | 921.15 | -11.75 | -1.26% | 925.80 | 925.80 | 921.15 | 0 |
| Feb 23 2024 | 932.90 | 3.90 | 0.42% | 930.70 | 933.75 | 930.60 | 0 |
| Feb 22 2024 | 929.00 | -1.10 | -0.12% | 933.25 | 933.25 | 928.55 | 0 |
| Feb 21 2024 | 930.10 | 4.20 | 0.45% | 927.20 | 930.60 | 925.60 | 0 |
| Feb 20 2024 | 925.90 | 4.80 | 0.52% | 921.70 | 926.45 | 920.90 | 0 |
| Feb 19 2024 | 921.10 | 4.90 | 0.53% | 918.70 | 921.90 | 917.80 | 0 |
