Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
U49827 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17 2025 | 1,322.67 | 6.62 | 0.50% | 1,315.57 | 1,323.00 | 1,315.57 | 5 |
| Mar 14 2025 | 1,316.05 | 6.06 | 0.46% | 1,301.83 | 1,320.10 | 1,301.83 | 0 |
| Mar 13 2025 | 1,309.99 | -4.37 | -0.33% | 1,305.66 | 1,318.71 | 1,305.66 | 0 |
| Mar 12 2025 | 1,314.3599 | 7.79 | 0.60% | 1,306.73 | 1,320.41 | 1,306.73 | 0 |
| Mar 11 2025 | 1,306.57 | -11.26 | -0.85% | 1,321.92 | 1,322.90 | 1,305.38 | 0 |
| Mar 10 2025 | 1,317.83 | -9.74 | -0.73% | 1,322.93 | 1,324.50 | 1,317.42 | 0 |
| Mar 07 2025 | 1,327.57 | -9.05 | -0.68% | 1,321.83 | 1,331.18 | 1,321.83 | 0 |
| Mar 06 2025 | 1,336.6199 | 5.12 | 0.38% | 1,329.40 | 1,337.73 | 1,327.21 | 40 |
| Mar 05 2025 | 1,331.50 | 12.50 | 0.95% | 1,324.30 | 1,336.13 | 1,324.30 | 0 |
| Mar 04 2025 | 1,319.00 | -21.42 | -1.60% | 1,321.80 | 1,331.76 | 1,317.6199 | 0 |
| Mar 03 2025 | 1,340.42 | 11.03 | 0.83% | 1,333.15 | 1,343.25 | 1,329.33 | 0 |
| Feb 28 2025 | 1,329.39 | -2.13 | -0.16% | 1,318.79 | 1,330.20 | 1,318.79 | 0 |
| Feb 27 2025 | 1,331.52 | -7.53 | -0.56% | 1,325.96 | 1,335.04 | 1,325.96 | 0 |
| Feb 26 2025 | 1,339.05 | 10.39 | 0.78% | 1,327.35 | 1,339.50 | 1,327.35 | 5 |
| Feb 25 2025 | 1,328.66 | -0.92 | -0.07% | 1,321.10 | 1,332.93 | 1,321.10 | 0 |
| Feb 24 2025 | 1,329.58 | -1.93 | -0.14% | 1,325.91 | 1,332.92 | 1,325.91 | 0 |
| Feb 21 2025 | 1,331.51 | 1.33 | 0.10% | 1,323.77 | 1,334.30 | 1,323.77 | 0 |
| Feb 20 2025 | 1,330.18 | 2.47 | 0.19% | 1,323.65 | 1,334.28 | 1,323.65 | 0 |
| Feb 19 2025 | 1,327.71 | -12.49 | -0.93% | 1,332.98 | 1,339.8599 | 1,327.39 | 0 |
| Feb 18 2025 | 1,340.20 | 1.61 | 0.12% | 1,331.6199 | 1,340.74 | 1,331.6199 | 0 |
| Feb 17 2025 | 1,338.59 | 5.11 | 0.38% | 1,327.72 | 1,338.59 | 1,327.72 | 0 |
| Feb 14 2025 | 1,333.48 | -0.56 | -0.04% | 1,327.35 | 1,337.64 | 1,327.35 | 0 |
| Feb 13 2025 | 1,334.04 | 12.28 | 0.93% | 1,322.91 | 1,334.31 | 1,322.91 | 0 |
| Feb 12 2025 | 1,321.76 | 1.57 | 0.12% | 1,316.1099 | 1,323.17 | 1,316.1099 | 40 |
| Feb 11 2025 | 1,320.19 | 2.63 | 0.20% | 1,310.59 | 1,320.64 | 1,310.59 | 0 |
| Feb 10 2025 | 1,317.56 | 6.94 | 0.53% | 1,308.04 | 1,318.05 | 1,308.04 | 0 |
| Feb 07 2025 | 1,310.6199 | -5.65 | -0.43% | 1,308.25 | 1,315.95 | 1,308.25 | 20 |
| Feb 06 2025 | 1,316.27 | 15.60 | 1.20% | 1,298.60 | 1,316.27 | 1,298.60 | 0 |
| Feb 05 2025 | 1,300.67 | -0.41 | -0.03% | 1,292.51 | 1,301.24 | 1,292.51 | 0 |
| Feb 04 2025 | 1,301.08 | 7.08 | 0.55% | 1,289.03 | 1,301.31 | 1,289.03 | 0 |
| Feb 03 2025 | 1,294.00 | -7.96 | -0.61% | 1,279.84 | 1,295.68 | 1,279.84 | 7 |
| Jan 31 2025 | 1,301.96 | -0.89 | -0.07% | 1,298.33 | 1,307.8599 | 1,298.33 | 0 |
| Jan 30 2025 | 1,302.85 | 9.86 | 0.76% | 1,291.30 | 1,302.85 | 1,291.30 | 5 |
| Jan 29 2025 | 1,292.99 | 4.30 | 0.33% | 1,286.6199 | 1,295.45 | 1,286.6199 | 0 |
| Jan 28 2025 | 1,288.69 | 2.70 | 0.21% | 1,280.38 | 1,291.10 | 1,280.38 | 30 |
| Jan 27 2025 | 1,285.99 | -3.14 | -0.24% | 1,272.96 | 1,287.91 | 1,272.96 | 0 |
| Jan 24 2025 | 1,289.13 | -0.93 | -0.07% | 1,288.42 | 1,296.59 | 1,288.31 | 0 |
| Jan 23 2025 | 1,290.06 | 3.45 | 0.27% | 1,279.67 | 1,290.22 | 1,279.67 | 0 |
| Jan 22 2025 | 1,286.6099 | 5.16 | 0.40% | 1,276.70 | 1,288.95 | 1,276.70 | 0 |
| Jan 21 2025 | 1,281.45 | -0.27 | -0.02% | 1,273.81 | 1,282.52 | 1,273.81 | 34 |
| Jan 20 2025 | 1,281.72 | 3.75 | 0.29% | 1,273.32 | 1,283.77 | 1,273.32 | 10 |
| Jan 17 2025 | 1,277.97 | 8.99 | 0.71% | 1,267.07 | 1,278.84 | 1,267.07 | 0 |
| Jan 16 2025 | 1,268.98 | 8.75 | 0.69% | 1,261.29 | 1,269.99 | 1,261.29 | 0 |
| Jan 15 2025 | 1,260.23 | 11.66 | 0.93% | 1,243.26 | 1,261.1199 | 1,243.26 | 0 |
| Jan 14 2025 | 1,248.57 | 4.84 | 0.39% | 1,244.77 | 1,253.84 | 1,244.77 | 0 |
| Jan 13 2025 | 1,243.73 | -4.17 | -0.33% | 1,236.51 | 1,244.81 | 1,236.51 | 28 |
| Jan 10 2025 | 1,247.90 | -6.93 | -0.55% | 1,255.69 | 1,257.24 | 1,246.54 | 0 |
| Jan 09 2025 | 1,254.83 | 3.59 | 0.29% | 1,240.3599 | 1,255.68 | 1,240.3599 | 0 |
| Jan 08 2025 | 1,251.24 | -3.45 | -0.27% | 1,247.83 | 1,258.45 | 1,247.13 | 0 |
| Jan 07 2025 | 1,254.69 | 8.02 | 0.64% | 1,239.64 | 1,257.74 | 1,239.64 | 0 |
| Jan 06 2025 | 1,246.67 | 19.38 | 1.58% | 1,227.93 | 1,247.30 | 1,227.93 | 0 |
| Jan 03 2025 | 1,227.29 | -8.77 | -0.71% | 1,228.01 | 1,235.24 | 1,226.8599 | 0 |
| Jan 02 2025 | 1,236.06 | 9.73 | 0.79% | 1,228.97 | 1,236.06 | 1,224.82 | 30 |
| Dec 30 2024 | 1,226.33 | -6.99 | -0.57% | 1,224.47 | 1,234.21 | 1,224.28 | 0 |
| Dec 27 2024 | 1,233.32 | 7.58 | 0.62% | 1,219.25 | 1,233.44 | 1,219.25 | 0 |
| Dec 23 2024 | 1,225.74 | -4.46 | -0.36% | 1,218.99 | 1,227.81 | 1,218.99 | 0 |
| Dec 20 2024 | 1,230.20 | -1.95 | -0.16% | 1,219.02 | 1,230.20 | 1,218.57 | 0 |
| Dec 19 2024 | 1,232.15 | -15.02 | -1.20% | 1,233.44 | 1,236.8699 | 1,230.18 | 0 |
| Dec 18 2024 | 1,247.17 | 3.66 | 0.29% | 1,238.3599 | 1,248.65 | 1,238.3599 | 0 |
