Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QQ. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 457.00 | 5.80 | 1.29% | 454.60 | 458.00 | 449.80 | 2,092,225 |
| Jun 04 2024 | 451.20 | -4.00 | -0.88% | 451.40 | 456.60 | 450.00 | 1,125,335 |
| Jun 03 2024 | 455.20 | 8.00 | 1.79% | 447.80 | 456.40 | 445.00 | 2,250,227 |
| May 31 2024 | 447.20 | 17.60 | 4.10% | 430.20 | 448.00 | 427.20 | 4,944,794 |
| May 30 2024 | 429.60 | 8.60 | 2.04% | 421.20 | 433.60 | 417.80 | 1,781,566 |
| May 29 2024 | 421.00 | -2.40 | -0.57% | 424.60 | 427.60 | 419.00 | 1,029,874 |
| May 28 2024 | 423.40 | 9.80 | 2.37% | 421.80 | 429.80 | 417.80 | 2,503,366 |
| May 24 2024 | 413.60 | -10.80 | -2.54% | 415.00 | 418.20 | 405.60 | 1,781,222 |
| May 23 2024 | 424.40 | 50.20 | 13.42% | 404.00 | 428.40 | 401.40 | 6,449,475 |
| May 22 2024 | 374.20 | 2.20 | 0.59% | 370.40 | 374.20 | 370.40 | 1,228,644 |
| May 21 2024 | 372.00 | -1.60 | -0.43% | 371.80 | 374.20 | 370.00 | 701,582 |
| May 20 2024 | 373.60 | 5.00 | 1.36% | 367.00 | 373.60 | 367.00 | 919,635 |
| May 17 2024 | 368.60 | 1.20 | 0.33% | 360.20 | 369.20 | 360.20 | 923,240 |
| May 16 2024 | 367.40 | 1.80 | 0.49% | 370.00 | 370.00 | 366.60 | 1,180,500 |
| May 15 2024 | 365.60 | 4.40 | 1.22% | 370.00 | 370.00 | 362.40 | 1,306,584 |
| May 14 2024 | 361.20 | -3.60 | -0.99% | 361.40 | 366.00 | 361.20 | 867,768 |
| May 13 2024 | 364.80 | -3.60 | -0.98% | 367.00 | 371.40 | 361.60 | 492,810 |
| May 10 2024 | 368.40 | 1.80 | 0.49% | 374.80 | 374.80 | 366.00 | 575,084 |
| May 09 2024 | 366.60 | 3.80 | 1.05% | 365.00 | 367.40 | 362.00 | 644,355 |
| May 08 2024 | 362.80 | 2.80 | 0.78% | 357.00 | 364.80 | 357.00 | 654,935 |
| May 07 2024 | 360.00 | 6.40 | 1.81% | 357.80 | 360.00 | 356.00 | 784,347 |
| May 03 2024 | 353.60 | 5.60 | 1.61% | 350.20 | 356.60 | 348.80 | 746,133 |
| May 02 2024 | 348.00 | -0.40 | -0.11% | 341.00 | 349.20 | 341.00 | 1,020,546 |
| May 01 2024 | 348.40 | 4.80 | 1.40% | 347.00 | 349.60 | 343.40 | 644,736 |
| Apr 30 2024 | 343.60 | -8.20 | -2.33% | 350.20 | 352.40 | 343.40 | 1,027,345 |
| Apr 29 2024 | 351.80 | 9.20 | 2.69% | 343.00 | 351.80 | 342.00 | 756,859 |
| Apr 26 2024 | 342.60 | 1.40 | 0.41% | 340.80 | 344.20 | 337.80 | 2,534,654 |
| Apr 25 2024 | 341.20 | -3.20 | -0.93% | 342.00 | 346.40 | 336.00 | 973,822 |
| Apr 24 2024 | 344.40 | 3.20 | 0.94% | 342.60 | 347.20 | 341.80 | 931,434 |
| Apr 23 2024 | 341.20 | -1.60 | -0.47% | 346.20 | 346.20 | 339.80 | 805,831 |
| Apr 22 2024 | 342.80 | 5.60 | 1.66% | 340.00 | 342.80 | 339.00 | 1,710,179 |
| Apr 19 2024 | 337.20 | 1.40 | 0.42% | 333.60 | 337.20 | 330.80 | 1,239,154 |
| Apr 18 2024 | 335.80 | 0.40 | 0.12% | 337.40 | 338.20 | 331.80 | 1,656,988 |
| Apr 17 2024 | 335.40 | 1.80 | 0.54% | 332.00 | 341.00 | 330.80 | 3,230,249 |
| Apr 16 2024 | 333.60 | -24.20 | -6.76% | 345.00 | 349.40 | 329.80 | 4,357,570 |
| Apr 15 2024 | 357.80 | 5.80 | 1.65% | 356.00 | 361.60 | 355.00 | 2,079,694 |
| Apr 12 2024 | 352.00 | 2.40 | 0.69% | 356.00 | 356.00 | 349.60 | 1,127,984 |
| Apr 11 2024 | 349.60 | -0.40 | -0.11% | 350.20 | 353.00 | 347.80 | 759,860 |
| Apr 10 2024 | 350.00 | 1.00 | 0.29% | 346.80 | 355.00 | 346.80 | 1,370,433 |
| Apr 09 2024 | 349.00 | -13.60 | -3.75% | 365.00 | 365.00 | 342.20 | 3,182,189 |
| Apr 08 2024 | 362.60 | 4.80 | 1.34% | 360.80 | 362.60 | 356.20 | 1,262,893 |
| Apr 05 2024 | 357.80 | 0.80 | 0.22% | 355.00 | 360.20 | 354.00 | 1,242,748 |
| Apr 04 2024 | 357.00 | -2.80 | -0.78% | 367.00 | 367.00 | 355.80 | 1,753,284 |
| Apr 03 2024 | 359.80 | -2.20 | -0.61% | 361.80 | 362.00 | 357.00 | 1,016,089 |
| Apr 02 2024 | 362.00 | -3.20 | -0.88% | 366.40 | 368.20 | 359.00 | 974,420 |
| Mar 28 2024 | 365.20 | 2.20 | 0.61% | 364.80 | 366.00 | 362.20 | 1,698,731 |
| Mar 27 2024 | 363.00 | -5.20 | -1.41% | 358.20 | 369.40 | 358.20 | 1,664,180 |
| Mar 26 2024 | 368.20 | -2.00 | -0.54% | 369.00 | 371.80 | 364.60 | 942,233 |
| Mar 25 2024 | 370.20 | 6.80 | 1.87% | 363.40 | 371.40 | 363.40 | 1,135,491 |
| Mar 22 2024 | 363.40 | 5.40 | 1.51% | 369.40 | 369.40 | 358.80 | 1,499,527 |
| Mar 21 2024 | 358.00 | -3.80 | -1.05% | 366.20 | 366.40 | 356.60 | 2,018,003 |
| Mar 20 2024 | 361.80 | 1.20 | 0.33% | 362.00 | 364.40 | 361.20 | 899,560 |
| Mar 19 2024 | 360.60 | -1.00 | -0.28% | 357.00 | 362.40 | 357.00 | 1,120,346 |
| Mar 18 2024 | 361.60 | 6.60 | 1.86% | 354.00 | 362.00 | 354.00 | 1,184,840 |
| Mar 15 2024 | 355.00 | -6.00 | -1.66% | 366.20 | 366.20 | 353.60 | 2,998,389 |
| Mar 14 2024 | 361.00 | 1.80 | 0.50% | 355.00 | 366.00 | 355.00 | 2,023,641 |
| Mar 13 2024 | 359.20 | -0.80 | -0.22% | 360.00 | 363.60 | 356.40 | 1,508,628 |
| Mar 12 2024 | 360.00 | 1.20 | 0.33% | 356.00 | 363.80 | 356.00 | 1,616,470 |
| Mar 11 2024 | 358.80 | -5.00 | -1.37% | 362.60 | 362.80 | 356.40 | 1,676,807 |
| Mar 08 2024 | 363.80 | -7.00 | -1.89% | 373.20 | 373.20 | 360.40 | 3,017,374 |
