E5520 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1,367.67 | -12.62 | -0.91% | 1,380.29 | 1,380.98 | 1,367.67 | 0 |
May 15 2024 | 1,380.29 | 4.21 | 0.31% | 1,376.08 | 1,388.04 | 1,374.93 | 0 |
May 14 2024 | 1,376.08 | -2.43 | -0.18% | 1,378.51 | 1,378.62 | 1,363.21 | 0 |
May 13 2024 | 1,378.51 | 2.85 | 0.21% | 1,375.66 | 1,382.42 | 1,375.00 | 0 |
May 10 2024 | 1,375.66 | -9.58 | -0.69% | 1,385.24 | 1,391.60 | 1,375.06 | 0 |
May 09 2024 | 1,385.24 | 3.68 | 0.27% | 1,381.89 | 1,388.34 | 1,378.19 | 0 |
May 08 2024 | 1,381.56 | 5.49 | 0.40% | 1,376.07 | 1,386.93 | 1,376.07 | 0 |
May 07 2024 | 1,376.07 | 25.80 | 1.91% | 1,357.49 | 1,376.07 | 1,357.41 | 0 |
May 03 2024 | 1,350.27 | 5.96 | 0.44% | 1,344.31 | 1,362.06 | 1,344.31 | 0 |
May 02 2024 | 1,344.31 | -10.34 | -0.76% | 1,354.65 | 1,356.06 | 1,344.31 | 0 |
May 01 2024 | 1,354.65 | -0.36 | -0.03% | 1,355.01 | 1,355.01 | 1,354.45 | 0 |
Apr 30 2024 | 1,355.01 | -1.53 | -0.11% | 1,356.54 | 1,364.23 | 1,353.18 | 0 |
Apr 29 2024 | 1,356.54 | -1.98 | -0.15% | 1,358.52 | 1,367.26 | 1,356.54 | 0 |
Apr 26 2024 | 1,358.52 | -5.36 | -0.39% | 1,363.88 | 1,366.96 | 1,342.51 | 0 |
Apr 25 2024 | 1,363.88 | -18.51 | -1.34% | 1,382.39 | 1,382.39 | 1,347.47 | 0 |
Apr 24 2024 | 1,382.39 | -12.26 | -0.88% | 1,394.65 | 1,397.57 | 1,380.19 | 0 |
Apr 23 2024 | 1,394.65 | 4.68 | 0.34% | 1,389.97 | 1,396.81 | 1,382.77 | 0 |
Apr 22 2024 | 1,389.97 | 5.35 | 0.39% | 1,384.62 | 1,392.85 | 1,384.37 | 0 |
Apr 19 2024 | 1,384.62 | 3.45 | 0.25% | 1,381.17 | 1,386.14 | 1,369.39 | 0 |
Apr 18 2024 | 1,381.17 | 4.41 | 0.32% | 1,376.76 | 1,382.44 | 1,373.56 | 0 |
Apr 17 2024 | 1,376.76 | 4.42 | 0.32% | 1,372.34 | 1,385.97 | 1,372.34 | 0 |
Apr 16 2024 | 1,372.34 | -17.62 | -1.27% | 1,389.96 | 1,390.63 | 1,369.71 | 0 |
Apr 15 2024 | 1,389.96 | 0.46 | 0.03% | 1,389.50 | 1,397.82 | 1,383.19 | 0 |
Apr 12 2024 | 1,389.50 | -12.12 | -0.86% | 1,401.62 | 1,414.48 | 1,385.23 | 0 |
Apr 11 2024 | 1,401.62 | -7.67 | -0.54% | 1,409.29 | 1,417.10 | 1,392.71 | 0 |
Apr 10 2024 | 1,409.29 | 5.97 | 0.43% | 1,403.32 | 1,411.88 | 1,393.44 | 0 |
Apr 09 2024 | 1,403.32 | -5.59 | -0.40% | 1,408.91 | 1,411.35 | 1,400.33 | 0 |
Apr 08 2024 | 1,408.91 | 1.83 | 0.13% | 1,407.08 | 1,413.84 | 1,405.92 | 0 |
Apr 05 2024 | 1,407.08 | -16.03 | -1.13% | 1,423.11 | 1,424.70 | 1,401.10 | 0 |
Apr 04 2024 | 1,423.11 | -11.36 | -0.79% | 1,434.47 | 1,434.47 | 1,418.25 | 0 |
Apr 03 2024 | 1,434.47 | 8.90 | 0.62% | 1,425.57 | 1,435.72 | 1,418.01 | 0 |
Apr 02 2024 | 1,425.57 | -1.82 | -0.13% | 1,427.39 | 1,441.56 | 1,424.90 | 0 |
Mar 28 2024 | 1,427.39 | -2.20 | -0.15% | 1,429.59 | 1,433.32 | 1,425.54 | 0 |
Mar 27 2024 | 1,429.59 | 6.24 | 0.44% | 1,423.35 | 1,431.85 | 1,420.03 | 0 |
Mar 26 2024 | 1,423.35 | 0.22 | 0.02% | 1,423.13 | 1,426.30 | 1,418.81 | 0 |
Mar 25 2024 | 1,423.13 | 2.17 | 0.15% | 1,420.96 | 1,425.03 | 1,416.15 | 0 |
Mar 22 2024 | 1,420.96 | -8.29 | -0.58% | 1,429.25 | 1,430.09 | 1,413.10 | 0 |
Mar 21 2024 | 1,429.25 | 0.11 | 0.01% | 1,429.14 | 1,439.77 | 1,423.75 | 0 |
Mar 20 2024 | 1,429.14 | 8.18 | 0.58% | 1,420.96 | 1,433.05 | 1,419.48 | 0 |
Mar 19 2024 | 1,420.96 | 15.51 | 1.10% | 1,405.45 | 1,420.96 | 1,400.25 | 0 |
Mar 18 2024 | 1,405.45 | -1.65 | -0.12% | 1,407.10 | 1,411.69 | 1,400.41 | 0 |
Mar 15 2024 | 1,407.10 | 4.15 | 0.30% | 1,402.95 | 1,415.62 | 1,401.22 | 0 |
Mar 14 2024 | 1,402.95 | -2.06 | -0.15% | 1,405.01 | 1,410.81 | 1,400.09 | 0 |
Mar 13 2024 | 1,405.01 | 2.33 | 0.17% | 1,402.68 | 1,406.06 | 1,401.20 | 0 |
Mar 12 2024 | 1,402.68 | 9.55 | 0.69% | 1,393.13 | 1,405.51 | 1,393.13 | 0 |
Mar 11 2024 | 1,393.13 | -3.10 | -0.22% | 1,396.23 | 1,396.45 | 1,384.48 | 0 |
Mar 08 2024 | 1,396.23 | 4.42 | 0.32% | 1,391.81 | 1,396.64 | 1,391.02 | 0 |
Mar 07 2024 | 1,391.81 | 15.64 | 1.14% | 1,376.17 | 1,399.93 | 1,368.41 | 0 |
Mar 06 2024 | 1,376.17 | 17.96 | 1.32% | 1,358.21 | 1,380.08 | 1,358.07 | 0 |
Mar 05 2024 | 1,358.21 | -1.65 | -0.12% | 1,359.86 | 1,361.63 | 1,352.50 | 0 |
Mar 04 2024 | 1,359.86 | 2.00 | 0.15% | 1,357.86 | 1,362.66 | 1,353.31 | 0 |
Mar 01 2024 | 1,357.86 | 5.52 | 0.41% | 1,352.34 | 1,360.57 | 1,347.57 | 0 |
Feb 29 2024 | 1,352.34 | -3.16 | -0.23% | 1,355.50 | 1,361.52 | 1,348.27 | 0 |
Feb 28 2024 | 1,355.50 | -8.15 | -0.60% | 1,363.65 | 1,363.74 | 1,351.20 | 0 |
Feb 27 2024 | 1,363.65 | 1.72 | 0.13% | 1,361.93 | 1,367.07 | 1,359.85 | 0 |
Feb 26 2024 | 1,361.93 | -2.90 | -0.21% | 1,364.83 | 1,370.33 | 1,360.18 | 0 |
Feb 23 2024 | 1,364.83 | 14.97 | 1.11% | 1,349.86 | 1,368.31 | 1,349.86 | 0 |
Feb 22 2024 | 1,349.86 | 4.87 | 0.36% | 1,344.99 | 1,357.53 | 1,341.19 | 0 |
Feb 21 2024 | 1,344.99 | -2.19 | -0.16% | 1,347.18 | 1,347.35 | 1,331.42 | 0 |
Feb 20 2024 | 1,347.18 | 48.56 | 3.74% | 1,298.62 | 1,347.50 | 1,298.33 | 0 |
Feb 19 2024 | 1,298.62 | -0.84 | -0.06% | 1,299.46 | 1,299.46 | 1,289.18 | 0 |