Register for streaming realtime charts, analysis tools, and prices.
LSEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 9,270.00 | -44.00 | -0.47% | 9,300.00 | 9,336.00 | 9,226.00 | 614,101 |
| Apr 12 2024 | 9,314.00 | 8.00 | 0.09% | 9,328.00 | 9,366.00 | 9,280.00 | 603,338 |
| Apr 11 2024 | 9,306.00 | 36.00 | 0.39% | 9,280.00 | 9,336.00 | 9,240.00 | 618,582 |
| Apr 10 2024 | 9,270.00 | 80.00 | 0.87% | 9,160.00 | 9,280.00 | 9,160.00 | 1,451,753 |
| Apr 09 2024 | 9,190.00 | -46.00 | -0.50% | 9,238.00 | 9,252.00 | 9,166.00 | 1,859,552 |
| Apr 08 2024 | 9,236.00 | -142.00 | -1.51% | 9,362.00 | 9,364.00 | 9,166.00 | 972,633 |
| Apr 05 2024 | 9,378.00 | -36.00 | -0.38% | 9,340.00 | 9,412.00 | 9,288.00 | 2,800,780 |
| Apr 04 2024 | 9,414.00 | 54.00 | 0.58% | 9,374.00 | 9,442.00 | 9,314.00 | 800,272 |
| Apr 03 2024 | 9,360.00 | -64.00 | -0.68% | 9,398.00 | 9,414.00 | 9,300.00 | 853,007 |
| Apr 02 2024 | 9,424.00 | -66.00 | -0.70% | 9,486.00 | 9,530.00 | 9,368.00 | 1,146,748 |
| Mar 28 2024 | 9,490.00 | -102.00 | -1.06% | 9,588.00 | 9,600.00 | 9,464.00 | 1,092,585 |
| Mar 27 2024 | 9,592.00 | -82.00 | -0.85% | 9,676.00 | 9,696.00 | 9,590.00 | 1,283,533 |
| Mar 26 2024 | 9,674.00 | 96.00 | 1.00% | 9,588.00 | 9,674.00 | 9,532.00 | 1,051,186 |
| Mar 25 2024 | 9,578.00 | -74.00 | -0.77% | 9,642.00 | 9,678.00 | 9,562.00 | 3,286,650 |
| Mar 22 2024 | 9,652.00 | 92.00 | 0.96% | 9,580.00 | 9,658.00 | 9,550.00 | 888,642 |
| Mar 21 2024 | 9,560.00 | 120.00 | 1.27% | 9,456.00 | 9,574.00 | 9,414.00 | 725,663 |
| Mar 20 2024 | 9,440.00 | 50.00 | 0.53% | 9,380.00 | 9,462.00 | 9,372.00 | 1,997,202 |
| Mar 19 2024 | 9,390.00 | -10.00 | -0.11% | 9,422.00 | 9,426.00 | 9,348.00 | 1,501,806 |
| Mar 18 2024 | 9,400.00 | -50.00 | -0.53% | 9,434.00 | 9,504.00 | 9,354.00 | 1,535,760 |
| Mar 15 2024 | 9,450.00 | 50.00 | 0.53% | 9,376.00 | 9,450.00 | 9,334.00 | 3,891,253 |
| Mar 14 2024 | 9,400.00 | 4.00 | 0.04% | 9,418.00 | 9,418.00 | 9,356.00 | 1,489,231 |
| Mar 13 2024 | 9,396.00 | 28.00 | 0.30% | 9,384.00 | 9,472.00 | 9,370.00 | 3,839,251 |
| Mar 12 2024 | 9,368.00 | 50.00 | 0.54% | 9,348.00 | 9,400.00 | 9,318.00 | 6,321,097 |
| Mar 11 2024 | 9,318.00 | 54.00 | 0.58% | 9,242.00 | 9,318.00 | 9,220.00 | 1,934,856 |
| Mar 08 2024 | 9,264.00 | -36.00 | -0.39% | 9,338.00 | 9,338.00 | 9,218.00 | 2,661,894 |
| Mar 07 2024 | 9,300.00 | 48.00 | 0.52% | 9,246.00 | 9,350.00 | 9,212.00 | 5,519,933 |
| Mar 06 2024 | 9,252.00 | 210.00 | 2.32% | 9,140.00 | 9,318.00 | 9,098.00 | 5,171,008 |
| Mar 05 2024 | 9,042.00 | -28.00 | -0.31% | 9,046.00 | 9,062.00 | 8,980.00 | 435,669 |
| Mar 04 2024 | 9,070.00 | 54.00 | 0.60% | 9,004.00 | 9,088.00 | 8,976.00 | 777,256 |
| Mar 01 2024 | 9,016.00 | 140.00 | 1.58% | 8,876.00 | 9,016.00 | 8,868.00 | 1,211,685 |
| Feb 29 2024 | 8,876.00 | -36.00 | -0.40% | 8,788.00 | 8,926.00 | 8,660.00 | 1,834,790 |
| Feb 28 2024 | 8,912.00 | -22.00 | -0.25% | 8,922.00 | 8,980.00 | 8,878.00 | 1,457,676 |
| Feb 27 2024 | 8,934.00 | 34.00 | 0.38% | 8,916.00 | 8,982.00 | 8,884.00 | 967,841 |
| Feb 26 2024 | 8,900.00 | -22.00 | -0.25% | 8,914.00 | 8,934.00 | 8,880.00 | 1,588,684 |
| Feb 23 2024 | 8,922.00 | 78.00 | 0.88% | 8,886.00 | 8,954.00 | 8,868.00 | 1,054,791 |
| Feb 22 2024 | 8,844.00 | 64.00 | 0.73% | 8,828.00 | 8,858.00 | 8,802.00 | 1,199,681 |
| Feb 21 2024 | 8,780.00 | -64.00 | -0.72% | 8,826.00 | 8,826.00 | 8,760.00 | 712,948 |
| Feb 20 2024 | 8,844.00 | -20.00 | -0.23% | 8,862.00 | 8,904.00 | 8,796.00 | 1,063,184 |
| Feb 19 2024 | 8,864.00 | -24.00 | -0.27% | 8,882.00 | 8,926.00 | 8,812.00 | 458,736 |
| Feb 16 2024 | 8,888.00 | -16.00 | -0.18% | 8,850.00 | 8,900.00 | 8,788.00 | 1,012,692 |
| Feb 15 2024 | 8,904.00 | 42.00 | 0.47% | 8,894.00 | 8,928.00 | 8,882.00 | 550,341 |
| Feb 14 2024 | 8,862.00 | 38.00 | 0.43% | 8,844.00 | 8,920.00 | 8,804.00 | 1,755,380 |
| Feb 13 2024 | 8,824.00 | -60.00 | -0.68% | 8,822.00 | 8,884.00 | 8,758.00 | 785,790 |
| Feb 12 2024 | 8,884.00 | 48.00 | 0.54% | 8,840.00 | 8,908.00 | 8,836.00 | 1,773,498 |
| Feb 09 2024 | 8,836.00 | 44.00 | 0.50% | 8,782.00 | 8,860.00 | 8,776.00 | 2,962,771 |
| Feb 08 2024 | 8,792.00 | -70.00 | -0.79% | 8,794.00 | 8,822.00 | 8,696.00 | 1,349,584 |
| Feb 07 2024 | 8,862.00 | 40.00 | 0.45% | 8,832.00 | 8,866.00 | 8,808.00 | 1,107,710 |
| Feb 06 2024 | 8,822.00 | -4.00 | -0.05% | 8,806.00 | 8,852.00 | 8,748.00 | 4,252,200 |
| Feb 05 2024 | 8,826.00 | -50.00 | -0.56% | 8,846.00 | 8,920.00 | 8,816.00 | 2,260,151 |
| Feb 02 2024 | 8,876.00 | -38.00 | -0.43% | 8,964.00 | 8,964.00 | 8,850.00 | 3,894,434 |
| Feb 01 2024 | 8,914.00 | -28.00 | -0.31% | 8,918.00 | 8,996.00 | 8,894.00 | 1,875,816 |
| Jan 31 2024 | 8,942.00 | -60.00 | -0.67% | 9,004.00 | 9,022.00 | 8,934.00 | 1,366,272 |
| Jan 30 2024 | 9,002.00 | 88.00 | 0.99% | 8,862.00 | 9,036.00 | 8,848.00 | 1,238,846 |
| Jan 29 2024 | 8,914.00 | -156.00 | -1.72% | 9,058.00 | 9,058.00 | 8,876.00 | 774,669 |
| Jan 26 2024 | 9,070.00 | -16.00 | -0.18% | 9,056.00 | 9,114.00 | 9,012.00 | 2,340,609 |
| Jan 25 2024 | 9,086.00 | 16.00 | 0.18% | 9,066.00 | 9,132.00 | 9,004.00 | 632,587 |
| Jan 24 2024 | 9,070.00 | -66.00 | -0.72% | 9,150.00 | 9,186.00 | 9,034.00 | 833,075 |
| Jan 23 2024 | 9,136.00 | -70.00 | -0.76% | 9,230.00 | 9,230.00 | 9,060.00 | 2,677,302 |
| Jan 22 2024 | 9,206.00 | 66.00 | 0.72% | 9,154.00 | 9,244.00 | 9,140.00 | 743,471 |
| Jan 19 2024 | 9,140.00 | -24.00 | -0.26% | 9,208.00 | 9,250.00 | 9,138.00 | 949,629 |
| Jan 18 2024 | 9,164.00 | 12.00 | 0.13% | 9,126.00 | 9,182.00 | 9,090.00 | 730,871 |
| Jan 17 2024 | 9,152.00 | -72.00 | -0.78% | 9,166.00 | 9,170.00 | 9,084.00 | 1,859,112 |
