Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E3X405010 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2,266.22 | 7.80 | 0.35% | 2,258.42 | 2,271.76 | 2,232.23 | 0 |
| May 23 2024 | 2,258.42 | -26.79 | -1.17% | 2,285.21 | 2,294.37 | 2,256.95 | 0 |
| May 22 2024 | 2,285.21 | 5.04 | 0.22% | 2,280.17 | 2,289.85 | 2,274.18 | 0 |
| May 21 2024 | 2,280.17 | -8.72 | -0.38% | 2,288.89 | 2,296.18 | 2,274.63 | 0 |
| May 20 2024 | 2,288.89 | 14.69 | 0.65% | 2,274.20 | 2,293.75 | 2,274.20 | 0 |
| May 17 2024 | 2,274.20 | -15.90 | -0.69% | 2,290.10 | 2,290.15 | 2,258.73 | 0 |
| May 16 2024 | 2,290.10 | -5.64 | -0.25% | 2,295.74 | 2,307.06 | 2,284.69 | 0 |
| May 15 2024 | 2,295.74 | 42.42 | 1.88% | 2,253.32 | 2,298.86 | 2,253.32 | 0 |
| May 14 2024 | 2,253.32 | -34.60 | -1.51% | 2,287.92 | 2,288.43 | 2,240.16 | 0 |
| May 13 2024 | 2,287.92 | -2.81 | -0.12% | 2,290.73 | 2,309.19 | 2,278.83 | 0 |
| May 10 2024 | 2,290.73 | 20.20 | 0.89% | 2,270.53 | 2,309.47 | 2,270.53 | 0 |
| May 09 2024 | 2,270.53 | -15.96 | -0.70% | 2,281.25 | 2,282.80 | 2,263.13 | 0 |
| May 08 2024 | 2,286.49 | -2.16 | -0.09% | 2,288.65 | 2,293.56 | 2,267.71 | 0 |
| May 07 2024 | 2,288.65 | 48.66 | 2.17% | 2,243.39 | 2,291.14 | 2,241.69 | 0 |
| May 03 2024 | 2,239.99 | 15.88 | 0.71% | 2,224.11 | 2,264.03 | 2,224.09 | 0 |
| May 02 2024 | 2,224.11 | 12.89 | 0.58% | 2,211.22 | 2,234.84 | 2,209.17 | 0 |
| May 01 2024 | 2,211.22 | -3.08 | -0.14% | 2,214.30 | 2,218.15 | 2,198.05 | 0 |
| Apr 30 2024 | 2,214.30 | -2.94 | -0.13% | 2,217.24 | 2,230.72 | 2,211.09 | 0 |
| Apr 29 2024 | 2,217.24 | -10.98 | -0.49% | 2,228.22 | 2,230.19 | 2,202.18 | 0 |
| Apr 26 2024 | 2,228.22 | 14.44 | 0.65% | 2,213.78 | 2,246.03 | 2,210.43 | 0 |
| Apr 25 2024 | 2,213.78 | -16.85 | -0.76% | 2,230.63 | 2,243.75 | 2,189.54 | 0 |
| Apr 24 2024 | 2,230.63 | -35.99 | -1.59% | 2,266.62 | 2,286.23 | 2,224.78 | 0 |
| Apr 23 2024 | 2,266.62 | 50.74 | 2.29% | 2,215.88 | 2,270.54 | 2,215.88 | 0 |
| Apr 22 2024 | 2,215.88 | -0.29 | -0.01% | 2,216.17 | 2,232.38 | 2,210.83 | 0 |
| Apr 19 2024 | 2,216.17 | -1.51 | -0.07% | 2,217.68 | 2,218.92 | 2,196.25 | 0 |
| Apr 18 2024 | 2,217.68 | 12.84 | 0.58% | 2,204.84 | 2,223.77 | 2,187.70 | 0 |
| Apr 17 2024 | 2,204.84 | -16.17 | -0.73% | 2,221.01 | 2,232.45 | 2,201.57 | 0 |
| Apr 16 2024 | 2,221.01 | -19.58 | -0.87% | 2,240.59 | 2,240.59 | 2,202.32 | 0 |
| Apr 15 2024 | 2,240.59 | -5.46 | -0.24% | 2,246.05 | 2,270.67 | 2,234.37 | 0 |
| Apr 12 2024 | 2,246.05 | -20.46 | -0.90% | 2,266.51 | 2,286.31 | 2,238.75 | 0 |
| Apr 11 2024 | 2,266.51 | -26.45 | -1.15% | 2,292.96 | 2,293.54 | 2,247.70 | 0 |
| Apr 10 2024 | 2,292.96 | 9.85 | 0.43% | 2,283.11 | 2,312.55 | 2,275.26 | 0 |
| Apr 09 2024 | 2,283.11 | -8.12 | -0.35% | 2,291.23 | 2,301.24 | 2,271.39 | 0 |
| Apr 08 2024 | 2,291.23 | -5.34 | -0.23% | 2,296.57 | 2,305.23 | 2,283.74 | 0 |
| Apr 05 2024 | 2,296.57 | -6.03 | -0.26% | 2,302.60 | 2,302.60 | 2,257.53 | 0 |
| Apr 04 2024 | 2,302.60 | 1.54 | 0.07% | 2,301.06 | 2,311.94 | 2,291.20 | 0 |
| Apr 03 2024 | 2,301.06 | 12.11 | 0.53% | 2,288.95 | 2,303.89 | 2,263.00 | 0 |
| Apr 02 2024 | 2,288.95 | -51.28 | -2.19% | 2,340.23 | 2,366.63 | 2,275.30 | 0 |
| Mar 28 2024 | 2,340.23 | 18.32 | 0.79% | 2,321.91 | 2,364.42 | 2,321.45 | 0 |
| Mar 27 2024 | 2,321.91 | -85.10 | -3.54% | 2,407.01 | 2,407.01 | 2,306.75 | 0 |
| Mar 26 2024 | 2,407.01 | 14.30 | 0.60% | 2,392.71 | 2,429.56 | 2,379.70 | 0 |
| Mar 25 2024 | 2,392.71 | 25.13 | 1.06% | 2,367.58 | 2,400.35 | 2,367.58 | 0 |
| Mar 22 2024 | 2,367.58 | -52.37 | -2.16% | 2,419.95 | 2,434.76 | 2,361.63 | 0 |
| Mar 21 2024 | 2,419.95 | 25.06 | 1.05% | 2,394.89 | 2,431.77 | 2,394.89 | 0 |
| Mar 20 2024 | 2,394.89 | -10.31 | -0.43% | 2,405.20 | 2,406.01 | 2,385.92 | 0 |
| Mar 19 2024 | 2,405.20 | 12.88 | 0.54% | 2,392.32 | 2,407.12 | 2,371.00 | 0 |
| Mar 18 2024 | 2,392.32 | -24.88 | -1.03% | 2,417.20 | 2,417.34 | 2,387.65 | 0 |
| Mar 15 2024 | 2,417.20 | -26.40 | -1.08% | 2,443.60 | 2,447.53 | 2,417.20 | 0 |
| Mar 14 2024 | 2,443.60 | -7.15 | -0.29% | 2,450.75 | 2,468.33 | 2,436.12 | 0 |
| Mar 13 2024 | 2,450.75 | 5.95 | 0.24% | 2,444.80 | 2,467.89 | 2,443.30 | 0 |
| Mar 12 2024 | 2,444.80 | 55.90 | 2.34% | 2,388.90 | 2,444.80 | 2,386.66 | 0 |
| Mar 11 2024 | 2,388.90 | -7.69 | -0.32% | 2,396.59 | 2,396.59 | 2,370.27 | 0 |
| Mar 08 2024 | 2,396.59 | 2.82 | 0.12% | 2,393.77 | 2,414.83 | 2,393.62 | 0 |
| Mar 07 2024 | 2,393.77 | -16.75 | -0.69% | 2,410.52 | 2,412.05 | 2,379.37 | 0 |
| Mar 06 2024 | 2,410.52 | 14.30 | 0.60% | 2,396.22 | 2,414.80 | 2,394.81 | 0 |
| Mar 05 2024 | 2,396.22 | 2.66 | 0.11% | 2,393.56 | 2,396.53 | 2,368.94 | 0 |
| Mar 04 2024 | 2,393.56 | -16.73 | -0.69% | 2,410.29 | 2,410.92 | 2,382.83 | 0 |
| Mar 01 2024 | 2,410.29 | -5.83 | -0.24% | 2,416.12 | 2,436.84 | 2,410.29 | 0 |
| Feb 29 2024 | 2,416.12 | 1.60 | 0.07% | 2,414.52 | 2,429.14 | 2,401.31 | 0 |
| Feb 28 2024 | 2,414.52 | -31.94 | -1.31% | 2,446.46 | 2,448.05 | 2,414.52 | 0 |
