Register for real-time alerts, custom portfolio, and market movers
445T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,662.55 | 11.05 | 0.67% | 1,652.08 | 1,671.76 | 1,651.42 | 0 |
| May 30 2024 | 1,651.50 | -0.95 | -0.06% | 1,651.68 | 1,656.80 | 1,646.94 | 0 |
| May 29 2024 | 1,652.45 | -13.36 | -0.80% | 1,662.22 | 1,663.76 | 1,647.26 | 0 |
| May 28 2024 | 1,665.81 | -13.75 | -0.82% | 1,684.36 | 1,687.93 | 1,661.83 | 0 |
| May 27 2024 | 1,679.56 | -1.17 | -0.07% | 1,682.82 | 1,685.49 | 1,676.35 | 0 |
| May 24 2024 | 1,680.73 | 2.75 | 0.16% | 1,674.58 | 1,682.07 | 1,665.53 | 0 |
| May 23 2024 | 1,677.98 | -1.21 | -0.07% | 1,679.83 | 1,687.32 | 1,672.75 | 0 |
| May 22 2024 | 1,679.19 | -10.55 | -0.62% | 1,684.28 | 1,684.95 | 1,676.56 | 0 |
| May 21 2024 | 1,689.74 | 0.16 | 0.01% | 1,687.99 | 1,691.67 | 1,679.09 | 0 |
| May 20 2024 | 1,689.58 | 5.38 | 0.32% | 1,685.50 | 1,692.50 | 1,685.50 | 0 |
| May 17 2024 | 1,684.20 | -4.73 | -0.28% | 1,684.77 | 1,687.29 | 1,679.83 | 0 |
| May 16 2024 | 1,688.93 | -3.29 | -0.19% | 1,689.87 | 1,701.59 | 1,687.16 | 0 |
| May 15 2024 | 1,692.22 | -0.47 | -0.03% | 1,696.63 | 1,701.29 | 1,688.65 | 0 |
| May 14 2024 | 1,692.69 | -17.79 | -1.04% | 1,709.92 | 1,711.51 | 1,683.61 | 0 |
| May 13 2024 | 1,710.48 | -9.32 | -0.54% | 1,721.77 | 1,725.48 | 1,707.56 | 0 |
| May 10 2024 | 1,719.80 | 12.04 | 0.71% | 1,707.02 | 1,724.18 | 1,707.02 | 0 |
| May 09 2024 | 1,707.76 | 22.88 | 1.36% | 1,686.05 | 1,707.94 | 1,683.00 | 0 |
| May 08 2024 | 1,684.88 | 11.09 | 0.66% | 1,682.08 | 1,689.41 | 1,680.21 | 0 |
| May 07 2024 | 1,673.79 | 10.05 | 0.60% | 1,667.98 | 1,676.05 | 1,659.55 | 0 |
| May 06 2024 | 1,663.74 | 12.90 | 0.78% | 1,649.52 | 1,665.19 | 1,648.67 | 0 |
| May 03 2024 | 1,650.84 | 10.80 | 0.66% | 1,641.31 | 1,650.84 | 1,631.00 | 0 |
| May 02 2024 | 1,640.04 | 4.48 | 0.27% | 1,637.63 | 1,644.11 | 1,634.32 | 0 |
| Apr 30 2024 | 1,635.56 | -19.91 | -1.20% | 1,656.12 | 1,658.80 | 1,635.41 | 0 |
| Apr 29 2024 | 1,655.47 | -1.04 | -0.06% | 1,655.60 | 1,664.79 | 1,653.00 | 0 |
| Apr 26 2024 | 1,656.51 | 19.76 | 1.21% | 1,638.56 | 1,657.04 | 1,638.56 | 0 |
| Apr 25 2024 | 1,636.75 | -23.58 | -1.42% | 1,657.78 | 1,657.78 | 1,623.36 | 0 |
| Apr 24 2024 | 1,660.33 | -4.45 | -0.27% | 1,663.44 | 1,666.71 | 1,657.96 | 0 |
| Apr 23 2024 | 1,664.78 | 22.12 | 1.35% | 1,642.25 | 1,665.99 | 1,642.25 | 0 |
| Apr 22 2024 | 1,642.66 | 15.80 | 0.97% | 1,636.54 | 1,646.55 | 1,630.04 | 0 |
| Apr 19 2024 | 1,626.86 | -3.06 | -0.19% | 1,625.31 | 1,629.65 | 1,614.19 | 0 |
| Apr 18 2024 | 1,629.92 | 2.62 | 0.16% | 1,636.29 | 1,636.91 | 1,614.35 | 0 |
| Apr 17 2024 | 1,627.30 | -0.66 | -0.04% | 1,622.69 | 1,641.09 | 1,622.22 | 0 |
| Apr 16 2024 | 1,627.96 | -22.41 | -1.36% | 1,646.65 | 1,647.97 | 1,621.64 | 0 |
| Apr 15 2024 | 1,650.37 | 11.68 | 0.71% | 1,639.90 | 1,660.37 | 1,639.90 | 0 |
| Apr 12 2024 | 1,638.69 | 2.05 | 0.13% | 1,638.75 | 1,650.94 | 1,632.51 | 0 |
| Apr 11 2024 | 1,636.64 | -4.63 | -0.28% | 1,640.59 | 1,643.71 | 1,628.91 | 0 |
| Apr 10 2024 | 1,641.27 | 3.43 | 0.21% | 1,640.20 | 1,647.36 | 1,624.52 | 0 |
| Apr 09 2024 | 1,637.84 | -43.88 | -2.61% | 1,682.29 | 1,682.29 | 1,633.33 | 0 |
| Apr 08 2024 | 1,681.72 | 15.22 | 0.91% | 1,667.86 | 1,681.72 | 1,666.60 | 0 |
| Apr 05 2024 | 1,666.50 | -16.34 | -0.97% | 1,680.22 | 1,680.22 | 1,656.88 | 0 |
| Apr 04 2024 | 1,682.84 | 1.29 | 0.08% | 1,680.78 | 1,686.56 | 1,679.45 | 0 |
| Apr 03 2024 | 1,681.55 | -5.50 | -0.33% | 1,690.21 | 1,690.21 | 1,677.74 | 0 |
| Apr 02 2024 | 1,687.05 | -13.95 | -0.82% | 1,700.51 | 1,708.52 | 1,685.38 | 0 |
| Mar 28 2024 | 1,701.00 | 2.76 | 0.16% | 1,697.89 | 1,702.64 | 1,694.88 | 0 |
| Mar 27 2024 | 1,698.24 | 1.34 | 0.08% | 1,697.20 | 1,706.46 | 1,697.20 | 0 |
| Mar 26 2024 | 1,696.90 | 20.34 | 1.21% | 1,676.94 | 1,699.00 | 1,676.94 | 0 |
| Mar 25 2024 | 1,676.56 | 8.72 | 0.52% | 1,670.53 | 1,677.62 | 1,668.78 | 0 |
| Mar 22 2024 | 1,667.84 | 2.82 | 0.17% | 1,666.84 | 1,674.55 | 1,665.64 | 0 |
| Mar 21 2024 | 1,665.02 | 17.97 | 1.09% | 1,653.88 | 1,665.06 | 1,648.48 | 0 |
| Mar 20 2024 | 1,647.05 | -8.67 | -0.52% | 1,653.80 | 1,653.80 | 1,643.37 | 0 |
| Mar 19 2024 | 1,655.72 | 18.69 | 1.14% | 1,636.69 | 1,655.72 | 1,634.95 | 0 |
| Mar 18 2024 | 1,637.03 | 2.73 | 0.17% | 1,633.86 | 1,640.96 | 1,632.77 | 0 |
| Mar 15 2024 | 1,634.30 | 5.78 | 0.35% | 1,628.74 | 1,640.48 | 1,627.44 | 0 |
| Mar 14 2024 | 1,628.52 | 16.53 | 1.03% | 1,610.54 | 1,630.67 | 1,610.54 | 0 |
| Mar 13 2024 | 1,611.99 | 18.32 | 1.15% | 1,596.90 | 1,613.03 | 1,592.01 | 0 |
| Mar 12 2024 | 1,593.67 | 15.78 | 1.00% | 1,581.79 | 1,594.41 | 1,577.36 | 0 |
| Mar 11 2024 | 1,577.89 | -7.65 | -0.48% | 1,585.78 | 1,585.78 | 1,569.27 | 0 |
| Mar 08 2024 | 1,585.54 | -12.73 | -0.80% | 1,597.69 | 1,597.69 | 1,580.31 | 0 |
| Mar 07 2024 | 1,598.27 | 4.64 | 0.29% | 1,590.47 | 1,603.25 | 1,583.92 | 0 |
| Mar 06 2024 | 1,593.63 | 4.66 | 0.29% | 1,592.14 | 1,599.64 | 1,585.51 | 0 |
| Mar 05 2024 | 1,588.97 | 0.34 | 0.02% | 1,587.02 | 1,592.33 | 1,585.57 | 0 |
| Mar 04 2024 | 1,588.63 | -3.08 | -0.19% | 1,591.81 | 1,596.21 | 1,580.54 | 0 |
