Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Z16273 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 970.93 | -2.66 | -0.27% | 972.89 | 972.89 | 966.36 | 0 |
| Jun 06 2024 | 973.59 | 0.59 | 0.06% | 976.17 | 977.66 | 971.46 | 0 |
| Jun 05 2024 | 973.00 | 4.76 | 0.49% | 972.96 | 975.65 | 972.96 | 0 |
| Jun 04 2024 | 968.24 | -4.50 | -0.46% | 971.60 | 971.60 | 966.25 | 0 |
| Jun 03 2024 | 972.74 | 4.84 | 0.50% | 972.48 | 975.81 | 970.33 | 0 |
| May 31 2024 | 967.90 | -1.38 | -0.14% | 968.90 | 969.86 | 967.39 | 0 |
| May 30 2024 | 969.28 | 2.75 | 0.28% | 966.43 | 969.28 | 966.43 | 0 |
| May 29 2024 | 966.53 | -8.70 | -0.89% | 973.19 | 973.19 | 966.53 | 0 |
| May 28 2024 | 975.23 | -1.14 | -0.12% | 978.30 | 978.30 | 975.23 | 0 |
| May 27 2024 | 976.37 | 4.09 | 0.42% | 972.84 | 976.37 | 972.84 | 0 |
| May 24 2024 | 972.28 | 1.05 | 0.11% | 966.75 | 972.28 | 965.34 | 0 |
| May 23 2024 | 971.23 | -2.17 | -0.22% | 974.19 | 974.19 | 971.21 | 0 |
| May 22 2024 | 973.40 | 1.84 | 0.19% | 972.02 | 973.43 | 970.65 | 0 |
| May 21 2024 | 971.56 | -1.68 | -0.17% | 972.52 | 972.52 | 969.58 | 0 |
| May 20 2024 | 973.24 | -0.79 | -0.08% | 974.45 | 976.11 | 973.24 | 0 |
| May 17 2024 | 974.03 | -3.03 | -0.31% | 976.01 | 976.01 | 973.28 | 0 |
| May 16 2024 | 977.06 | -4.37 | -0.45% | 979.32 | 979.34 | 977.06 | 180 |
| May 15 2024 | 981.43 | 3.18 | 0.33% | 978.65 | 981.45 | 977.31 | 0 |
| May 14 2024 | 978.25 | 1.48 | 0.15% | 976.85 | 978.98 | 975.75 | 0 |
| May 13 2024 | 976.77 | 1.43 | 0.15% | 977.53 | 977.53 | 974.40 | 0 |
| May 10 2024 | 975.34 | 5.86 | 0.60% | 971.77 | 976.78 | 971.77 | 0 |
| May 09 2024 | 969.48 | 5.22 | 0.54% | 964.15 | 969.48 | 963.84 | 0 |
| May 08 2024 | 964.26 | 7.81 | 0.82% | 960.92 | 964.76 | 960.92 | 0 |
| May 07 2024 | 956.45 | 7.90 | 0.83% | 951.09 | 956.45 | 951.08 | 0 |
| May 06 2024 | 948.55 | 5.77 | 0.61% | 945.35 | 949.26 | 945.35 | 0 |
| May 03 2024 | 942.78 | 1.92 | 0.20% | 942.65 | 945.28 | 941.61 | 0 |
| May 02 2024 | 940.86 | 0.43 | 0.05% | 939.79 | 941.41 | 938.74 | 0 |
| Apr 30 2024 | 940.43 | -3.76 | -0.40% | 946.27 | 946.27 | 940.43 | 0 |
| Apr 29 2024 | 944.19 | 0.00 | 0.00% | 944.19 | 944.19 | 944.19 | 0 |
| Apr 26 2024 | 944.19 | 6.60 | 0.70% | 941.93 | 945.32 | 941.47 | 0 |
| Apr 25 2024 | 937.59 | -5.37 | -0.57% | 941.52 | 941.69 | 936.51 | 0 |
| Apr 24 2024 | 942.96 | -0.44 | -0.05% | 945.82 | 946.88 | 942.96 | 0 |
| Apr 23 2024 | 943.40 | 1.81 | 0.19% | 942.79 | 943.40 | 941.24 | 0 |
| Apr 22 2024 | 941.59 | 5.34 | 0.57% | 942.13 | 942.13 | 938.57 | 0 |
| Apr 19 2024 | 936.25 | 1.05 | 0.11% | 932.96 | 936.25 | 932.96 | 0 |
| Apr 18 2024 | 935.20 | 1.24 | 0.13% | 934.78 | 935.20 | 932.72 | 0 |
| Apr 17 2024 | 933.96 | 0.40 | 0.04% | 933.97 | 936.46 | 933.96 | 0 |
| Apr 16 2024 | 933.56 | -3.62 | -0.39% | 931.30 | 934.97 | 931.30 | 0 |
| Apr 15 2024 | 937.18 | 2.08 | 0.22% | 938.27 | 941.47 | 936.94 | 0 |
| Apr 12 2024 | 935.10 | -0.83 | -0.09% | 940.22 | 941.22 | 935.10 | 0 |
| Apr 11 2024 | 935.93 | -3.61 | -0.38% | 939.00 | 939.88 | 934.47 | 0 |
| Apr 10 2024 | 939.54 | -1.11 | -0.12% | 944.51 | 945.69 | 937.87 | 0 |
| Apr 09 2024 | 940.65 | -2.57 | -0.27% | 942.05 | 943.88 | 940.65 | 0 |
| Apr 08 2024 | 943.22 | 2.73 | 0.29% | 941.90 | 944.01 | 941.90 | 0 |
| Apr 05 2024 | 940.49 | -6.13 | -0.65% | 940.42 | 941.55 | 939.40 | 0 |
| Apr 04 2024 | 946.62 | 2.04 | 0.22% | 945.28 | 946.62 | 945.28 | 0 |
| Apr 03 2024 | 944.58 | 0.80 | 0.08% | 944.50 | 945.69 | 944.50 | 0 |
| Apr 02 2024 | 943.78 | -1.61 | -0.17% | 951.76 | 951.76 | 943.78 | 0 |
| Mar 28 2024 | 945.39 | 5.44 | 0.58% | 944.25 | 945.83 | 944.25 | 0 |
| Mar 27 2024 | 939.95 | 7.54 | 0.81% | 936.26 | 939.95 | 936.26 | 0 |
| Mar 26 2024 | 932.41 | 5.13 | 0.55% | 930.58 | 933.00 | 929.34 | 0 |
| Mar 25 2024 | 927.28 | 13.14 | 1.44% | 925.94 | 927.54 | 923.89 | 0 |
| Mar 22 2024 | 914.14 | 3.31 | 0.36% | 913.69 | 914.62 | 912.50 | 0 |
| Mar 21 2024 | 910.83 | 5.85 | 0.65% | 913.18 | 913.18 | 909.53 | 0 |
| Mar 20 2024 | 904.98 | 2.77 | 0.31% | 905.94 | 905.94 | 904.56 | 0 |
| Mar 19 2024 | 902.21 | 3.36 | 0.37% | 901.80 | 902.21 | 899.80 | 0 |
| Mar 18 2024 | 898.85 | 3.39 | 0.38% | 899.82 | 901.29 | 898.85 | 0 |
| Mar 15 2024 | 895.46 | 1.93 | 0.22% | 895.34 | 897.74 | 895.34 | 0 |
| Mar 14 2024 | 893.53 | -1.95 | -0.22% | 895.88 | 897.73 | 893.53 | 0 |
| Mar 13 2024 | 895.48 | 5.43 | 0.61% | 893.98 | 895.48 | 893.98 | 0 |
| Mar 12 2024 | 890.05 | 3.31 | 0.37% | 889.22 | 890.10 | 888.14 | 0 |
| Mar 11 2024 | 886.74 | -0.43 | -0.05% | 887.12 | 887.82 | 885.24 | 0 |
