Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
F33785 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 848.50 | -9.50 | -1.11% | 864.50 | 865.50 | 844.72 | 0 |
| Jun 06 2024 | 858.00 | -2.50 | -0.29% | 868.50 | 870.50 | 850.72 | 0 |
| Jun 05 2024 | 860.50 | 6.00 | 0.70% | 857.50 | 862.50 | 849.50 | 0 |
| Jun 04 2024 | 854.50 | -17.00 | -1.95% | 869.50 | 871.50 | 846.50 | 0 |
| Jun 03 2024 | 871.50 | 21.00 | 2.47% | 869.50 | 874.50 | 858.50 | 0 |
| May 31 2024 | 850.50 | 18.00 | 2.16% | 837.50 | 852.50 | 828.50 | 0 |
| May 30 2024 | 832.50 | -3.00 | -0.36% | 830.50 | 836.50 | 825.50 | 0 |
| May 29 2024 | 835.50 | -32.00 | -3.69% | 849.50 | 850.50 | 834.50 | 12 |
| May 28 2024 | 867.50 | 11.00 | 1.28% | 866.50 | 884.28 | 861.50 | 0 |
| May 27 2024 | 856.50 | -6.78 | -0.79% | 851.50 | 861.28 | 851.50 | 0 |
| May 24 2024 | 863.28 | -5.22 | -0.60% | 861.50 | 864.28 | 856.50 | 10 |
| May 23 2024 | 868.50 | -8.00 | -0.91% | 875.50 | 877.28 | 866.72 | 0 |
| May 22 2024 | 876.50 | 1.00 | 0.11% | 874.50 | 877.50 | 864.72 | 0 |
| May 21 2024 | 875.50 | -11.00 | -1.24% | 880.50 | 885.50 | 873.50 | 0 |
| May 20 2024 | 886.50 | 5.00 | 0.57% | 888.50 | 893.28 | 885.50 | 0 |
| May 17 2024 | 881.50 | -8.22 | -0.92% | 896.50 | 898.50 | 879.72 | 0 |
| May 16 2024 | 889.72 | -10.78 | -1.20% | 896.50 | 900.28 | 886.72 | 0 |
| May 15 2024 | 900.50 | -15.00 | -1.64% | 912.50 | 916.28 | 900.50 | 0 |
| May 14 2024 | 915.50 | 16.00 | 1.78% | 902.50 | 921.75 | 902.50 | 0 |
| May 13 2024 | 899.50 | 22.00 | 2.51% | 883.50 | 902.28 | 883.50 | 2 |
| May 10 2024 | 877.50 | 7.00 | 0.80% | 876.50 | 892.50 | 876.50 | 2 |
| May 09 2024 | 870.50 | -10.22 | -1.16% | 877.50 | 878.72 | 866.72 | 5 |
| May 08 2024 | 880.72 | 35.22 | 4.17% | 857.50 | 884.50 | 857.50 | 0 |
| May 07 2024 | 845.50 | -43.00 | -4.84% | 863.50 | 875.50 | 836.72 | 1 |
| May 06 2024 | 888.50 | 8.00 | 0.91% | 886.50 | 895.89 | 882.72 | 5 |
| May 03 2024 | 880.50 | -2.00 | -0.23% | 885.50 | 898.50 | 880.50 | 0 |
| May 02 2024 | 882.50 | 32.00 | 3.76% | 862.50 | 886.50 | 862.50 | 0 |
| Apr 30 2024 | 850.50 | -22.00 | -2.52% | 851.50 | 864.00 | 843.50 | 11 |
| Apr 29 2024 | 872.50 | 25.00 | 2.95% | 854.50 | 872.50 | 848.72 | 1 |
| Apr 26 2024 | 847.50 | 5.00 | 0.59% | 857.50 | 868.50 | 847.50 | 2 |
| Apr 25 2024 | 842.50 | -10.00 | -1.17% | 855.50 | 862.50 | 839.72 | 0 |
| Apr 24 2024 | 852.50 | -6.00 | -0.70% | 864.50 | 868.50 | 851.72 | 15 |
| Apr 23 2024 | 858.50 | -9.22 | -1.06% | 869.50 | 872.69 | 858.50 | 0 |
| Apr 22 2024 | 867.72 | 15.22 | 1.79% | 872.50 | 876.50 | 865.50 | 0 |
| Apr 19 2024 | 852.50 | 1.00 | 0.12% | 835.50 | 861.50 | 832.72 | 0 |
| Apr 18 2024 | 851.50 | 43.50 | 5.38% | 824.50 | 852.50 | 824.50 | 0 |
| Apr 17 2024 | 808.00 | 9.00 | 1.13% | 806.00 | 822.50 | 806.00 | 0 |
| Apr 16 2024 | 799.00 | -2.00 | -0.25% | 791.00 | 803.40 | 773.32 | 10 |
| Apr 15 2024 | 801.00 | -30.50 | -3.67% | 834.50 | 848.28 | 798.00 | 20 |
| Apr 12 2024 | 831.50 | -32.00 | -3.71% | 869.50 | 876.28 | 827.50 | 0 |
| Apr 11 2024 | 863.50 | -27.00 | -3.03% | 885.50 | 885.50 | 853.50 | 0 |
| Apr 10 2024 | 890.50 | 10.00 | 1.14% | 886.50 | 903.28 | 878.50 | 0 |
| Apr 09 2024 | 880.50 | -1.00 | -0.11% | 886.50 | 896.28 | 878.28 | 0 |
| Apr 08 2024 | 881.50 | 33.00 | 3.89% | 849.50 | 881.50 | 849.50 | 0 |
| Apr 05 2024 | 848.50 | -23.00 | -2.64% | 852.50 | 853.50 | 841.50 | 25 |
| Apr 04 2024 | 871.50 | 8.00 | 0.93% | 850.50 | 874.50 | 850.50 | 0 |
| Apr 03 2024 | 863.50 | -12.00 | -1.37% | 862.50 | 863.50 | 840.95 | 0 |
| Apr 02 2024 | 875.50 | -28.00 | -3.10% | 899.50 | 900.50 | 870.50 | 0 |
| Mar 28 2024 | 903.50 | 12.00 | 1.35% | 900.50 | 904.50 | 893.50 | 4 |
| Mar 27 2024 | 891.50 | 4.00 | 0.45% | 888.50 | 895.50 | 881.28 | 10 |
| Mar 26 2024 | 887.50 | 26.00 | 3.02% | 866.50 | 889.28 | 861.28 | 0 |
| Mar 25 2024 | 861.50 | 6.00 | 0.70% | 856.50 | 862.50 | 849.50 | 0 |
| Mar 22 2024 | 855.50 | 6.00 | 0.71% | 851.00 | 862.28 | 851.00 | 1 |
| Mar 21 2024 | 849.50 | 17.00 | 2.04% | 849.50 | 857.28 | 846.28 | 0 |
| Mar 20 2024 | 832.50 | 4.00 | 0.48% | 827.05 | 834.05 | 821.05 | 0 |
| Mar 19 2024 | 828.50 | -7.00 | -0.84% | 826.50 | 830.05 | 819.05 | 0 |
| Mar 18 2024 | 835.50 | 1.00 | 0.12% | 851.50 | 851.50 | 835.05 | 0 |
| Mar 15 2024 | 834.50 | -2.00 | -0.24% | 838.50 | 840.28 | 828.50 | 6 |
| Mar 14 2024 | 836.50 | -20.00 | -2.34% | 854.50 | 856.50 | 832.00 | 30 |
| Mar 13 2024 | 856.50 | -6.00 | -0.70% | 865.50 | 865.50 | 850.50 | 22 |
| Mar 12 2024 | 862.50 | 8.00 | 0.94% | 856.28 | 873.28 | 849.28 | 0 |
| Mar 11 2024 | 854.50 | 15.00 | 1.79% | 835.50 | 855.50 | 832.50 | 0 |
