Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Q00278 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 849.58 | 4.39 | 0.52% | 844.60 | 849.58 | 841.30 | 0 |
| May 30 2024 | 845.19 | 7.86 | 0.94% | 838.89 | 845.43 | 838.24 | 0 |
| May 29 2024 | 837.33 | -14.55 | -1.71% | 844.72 | 847.89 | 837.29 | 0 |
| May 28 2024 | 851.88 | 4.44 | 0.52% | 849.95 | 852.93 | 846.52 | 40 |
| May 27 2024 | 847.44 | 14.03 | 1.68% | 837.23 | 847.94 | 837.23 | 0 |
| May 24 2024 | 833.41 | -4.00 | -0.48% | 831.29 | 837.50 | 829.55 | 0 |
| May 23 2024 | 837.41 | -11.58 | -1.36% | 846.96 | 846.96 | 833.69 | 0 |
| May 22 2024 | 848.99 | -6.44 | -0.75% | 849.83 | 849.83 | 841.95 | 0 |
| May 21 2024 | 855.43 | 1.76 | 0.21% | 848.08 | 856.91 | 845.03 | 0 |
| May 20 2024 | 853.67 | -7.94 | -0.92% | 864.39 | 864.39 | 853.67 | 0 |
| May 17 2024 | 861.61 | -0.89 | -0.10% | 862.20 | 863.02 | 854.55 | 0 |
| May 16 2024 | 862.50 | -5.02 | -0.58% | 867.38 | 869.52 | 862.36 | 0 |
| May 15 2024 | 867.52 | 16.42 | 1.93% | 856.01 | 867.62 | 856.01 | 0 |
| May 14 2024 | 851.10 | -1.99 | -0.23% | 856.16 | 856.74 | 850.14 | 0 |
| May 13 2024 | 853.09 | -3.08 | -0.36% | 853.43 | 857.32 | 848.14 | 0 |
| May 10 2024 | 856.17 | 30.84 | 3.74% | 845.86 | 858.08 | 845.86 | 0 |
| May 09 2024 | 825.33 | 6.67 | 0.81% | 821.19 | 826.44 | 814.78 | 0 |
| May 08 2024 | 818.66 | 12.01 | 1.49% | 809.96 | 820.54 | 808.36 | 0 |
| May 07 2024 | 806.65 | 10.21 | 1.28% | 799.77 | 807.09 | 795.58 | 0 |
| May 06 2024 | 796.44 | 10.24 | 1.30% | 790.47 | 798.41 | 788.82 | 0 |
| May 03 2024 | 786.20 | -2.01 | -0.26% | 791.08 | 793.15 | 782.64 | 0 |
| May 02 2024 | 788.21 | 12.96 | 1.67% | 781.73 | 792.43 | 781.73 | 0 |
| Apr 30 2024 | 775.25 | -1.49 | -0.19% | 782.06 | 783.86 | 774.51 | 0 |
| Apr 29 2024 | 776.74 | 15.59 | 2.05% | 770.58 | 778.51 | 769.37 | 0 |
| Apr 26 2024 | 761.15 | 12.39 | 1.65% | 758.82 | 763.80 | 755.01 | 0 |
| Apr 25 2024 | 748.76 | -7.93 | -1.05% | 758.89 | 758.89 | 739.52 | 0 |
| Apr 24 2024 | 756.69 | -7.08 | -0.93% | 760.29 | 763.44 | 752.39 | 0 |
| Apr 23 2024 | 763.77 | 25.24 | 3.42% | 742.76 | 766.59 | 742.76 | 0 |
| Apr 22 2024 | 738.53 | 8.41 | 1.15% | 736.72 | 738.53 | 719.25 | 0 |
| Apr 19 2024 | 730.12 | 12.76 | 1.78% | 710.14 | 731.05 | 710.05 | 0 |
| Apr 18 2024 | 717.36 | 21.62 | 3.11% | 714.30 | 717.36 | 709.20 | 0 |
| Apr 17 2024 | 695.74 | -18.35 | -2.57% | 687.72 | 705.00 | 687.31 | 0 |
| Apr 16 2024 | 714.09 | -13.03 | -1.79% | 717.83 | 727.38 | 710.13 | 0 |
| Apr 15 2024 | 727.12 | 1.22 | 0.17% | 732.61 | 735.17 | 725.52 | 0 |
| Apr 12 2024 | 725.90 | 26.97 | 3.86% | 721.32 | 737.38 | 720.90 | 15 |
| Apr 11 2024 | 698.93 | 0.24 | 0.03% | 698.22 | 716.25 | 697.10 | 0 |
| Apr 10 2024 | 698.69 | -26.67 | -3.68% | 726.86 | 731.13 | 695.74 | 0 |
| Apr 09 2024 | 725.36 | -10.81 | -1.47% | 731.73 | 740.86 | 724.77 | 0 |
| Apr 08 2024 | 736.17 | 0.24 | 0.03% | 734.92 | 739.75 | 732.43 | 17 |
| Apr 05 2024 | 735.93 | -22.54 | -2.97% | 751.63 | 753.19 | 734.77 | 0 |
| Apr 04 2024 | 758.47 | 12.21 | 1.64% | 748.77 | 761.56 | 748.77 | 0 |
| Apr 03 2024 | 746.26 | 0.17 | 0.02% | 745.26 | 750.81 | 739.55 | 0 |
| Apr 02 2024 | 746.09 | -19.38 | -2.53% | 760.86 | 761.73 | 746.09 | 0 |
| Mar 28 2024 | 765.47 | -4.77 | -0.62% | 774.12 | 774.60 | 765.30 | 0 |
| Mar 27 2024 | 770.24 | 12.21 | 1.61% | 754.13 | 770.24 | 752.21 | 0 |
| Mar 26 2024 | 758.03 | 1.12 | 0.15% | 769.44 | 769.44 | 757.01 | 0 |
| Mar 25 2024 | 756.91 | 1.35 | 0.18% | 753.65 | 757.48 | 750.38 | 0 |
| Mar 22 2024 | 755.56 | 3.08 | 0.41% | 740.33 | 760.57 | 740.33 | 0 |
| Mar 21 2024 | 752.48 | -3.51 | -0.46% | 765.62 | 765.77 | 752.48 | 0 |
| Mar 20 2024 | 755.99 | 8.31 | 1.11% | 751.03 | 759.60 | 748.34 | 0 |
| Mar 19 2024 | 747.68 | -5.64 | -0.75% | 742.77 | 749.77 | 737.40 | 0 |
| Mar 18 2024 | 753.32 | 4.44 | 0.59% | 751.94 | 755.29 | 741.02 | 0 |
| Mar 15 2024 | 748.88 | -1.89 | -0.25% | 755.83 | 757.39 | 747.55 | 0 |
| Mar 14 2024 | 750.77 | -4.87 | -0.64% | 758.04 | 762.82 | 747.85 | 0 |
| Mar 13 2024 | 755.64 | 20.04 | 2.72% | 740.85 | 762.86 | 740.85 | 0 |
| Mar 12 2024 | 735.60 | -4.71 | -0.64% | 741.15 | 744.70 | 735.29 | 0 |
| Mar 11 2024 | 740.31 | 5.53 | 0.75% | 745.33 | 745.74 | 732.02 | 0 |
| Mar 08 2024 | 734.78 | 4.95 | 0.68% | 730.59 | 735.22 | 727.86 | 0 |
| Mar 07 2024 | 729.83 | 2.33 | 0.32% | 721.99 | 732.69 | 721.36 | 0 |
| Mar 06 2024 | 727.50 | 11.25 | 1.57% | 714.04 | 734.35 | 714.04 | 0 |
| Mar 05 2024 | 716.25 | 29.26 | 4.26% | 695.23 | 720.92 | 689.42 | 0 |
| Mar 04 2024 | 686.99 | -6.28 | -0.91% | 696.82 | 697.39 | 681.00 | 0 |
