Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
X45597 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 976.00 | -4.25 | -0.43% | 978.95 | 979.10 | 975.30 | 62 |
| Jun 26 2024 | 980.25 | -0.95 | -0.10% | 980.85 | 982.50 | 979.20 | 10 |
| Jun 25 2024 | 981.20 | 0.60 | 0.06% | 981.90 | 981.90 | 980.00 | 0 |
| Jun 24 2024 | 980.60 | 0.05 | 0.01% | 980.25 | 982.05 | 979.95 | 0 |
| Jun 21 2024 | 980.55 | -2.00 | -0.20% | 982.65 | 982.95 | 979.40 | 0 |
| Jun 20 2024 | 982.55 | 1.70 | 0.17% | 981.45 | 982.70 | 980.95 | 5 |
| Jun 19 2024 | 980.85 | 2.05 | 0.21% | 979.85 | 981.15 | 979.85 | 0 |
| Jun 18 2024 | 978.80 | 1.15 | 0.12% | 978.85 | 980.10 | 978.15 | 0 |
| Jun 17 2024 | 977.65 | 3.60 | 0.37% | 977.40 | 978.85 | 977.40 | 7 |
| Jun 14 2024 | 974.05 | -3.95 | -0.40% | 979.60 | 980.00 | 973.00 | 28 |
| Jun 13 2024 | 978.00 | -2.75 | -0.28% | 980.05 | 980.10 | 977.90 | 0 |
| Jun 12 2024 | 980.75 | 0.55 | 0.06% | 981.15 | 981.35 | 979.50 | 0 |
| Jun 11 2024 | 980.20 | -1.90 | -0.19% | 983.90 | 984.15 | 979.80 | 7 |
| Jun 10 2024 | 982.10 | 0.85 | 0.09% | 981.00 | 982.20 | 980.55 | 15 |
| Jun 07 2024 | 981.25 | 0.30 | 0.03% | 981.20 | 981.65 | 979.00 | 0 |
| Jun 06 2024 | 980.95 | -1.00 | -0.10% | 982.90 | 982.90 | 978.75 | 14 |
| Jun 05 2024 | 981.95 | -2.25 | -0.23% | 983.45 | 983.60 | 981.95 | 0 |
| Jun 04 2024 | 984.20 | -0.75 | -0.08% | 984.80 | 984.80 | 983.45 | 0 |
| Jun 03 2024 | 984.95 | -2.05 | -0.21% | 985.40 | 986.15 | 984.70 | 10 |
| May 31 2024 | 987.00 | 0.70 | 0.07% | 987.60 | 987.60 | 986.55 | 0 |
| May 30 2024 | 986.30 | 0.45 | 0.05% | 985.90 | 987.90 | 985.80 | 1 |
| May 29 2024 | 985.85 | 2.70 | 0.27% | 985.20 | 986.65 | 983.50 | 22 |
| May 28 2024 | 983.15 | 2.55 | 0.26% | 981.50 | 983.15 | 980.10 | 12 |
| May 27 2024 | 980.60 | 1.90 | 0.19% | 980.10 | 980.65 | 979.35 | 0 |
| May 24 2024 | 978.70 | 4.70 | 0.48% | 976.40 | 980.00 | 975.65 | 5 |
| May 23 2024 | 974.00 | 1.40 | 0.14% | 973.60 | 975.20 | 972.90 | 0 |
| May 22 2024 | 972.60 | 2.40 | 0.25% | 970.70 | 972.60 | 968.55 | 5 |
| May 21 2024 | 970.20 | -1.65 | -0.17% | 970.30 | 972.80 | 970.20 | 0 |
| May 20 2024 | 971.85 | 3.20 | 0.33% | 970.15 | 971.85 | 969.25 | 0 |
| May 17 2024 | 968.65 | 1.20 | 0.12% | 968.70 | 970.60 | 966.65 | 0 |
| May 16 2024 | 967.45 | -1.75 | -0.18% | 968.05 | 968.90 | 966.35 | 0 |
| May 15 2024 | 969.20 | 2.05 | 0.21% | 966.60 | 970.25 | 965.95 | 4 |
| May 14 2024 | 967.15 | 2.65 | 0.27% | 966.30 | 969.20 | 965.70 | 40 |
| May 13 2024 | 964.50 | 5.25 | 0.55% | 961.60 | 983.00 | 961.60 | 5 |
| May 10 2024 | 959.25 | -0.70 | -0.07% | 960.70 | 982.00 | 958.35 | 5 |
| May 09 2024 | 959.95 | 4.15 | 0.43% | 957.55 | 961.85 | 955.55 | 0 |
| May 08 2024 | 955.80 | 0.60 | 0.06% | 954.10 | 958.15 | 953.85 | 0 |
| May 07 2024 | 955.20 | -1.15 | -0.12% | 958.35 | 958.35 | 954.00 | 0 |
| May 06 2024 | 956.35 | 0.50 | 0.05% | 954.90 | 958.00 | 954.55 | 10 |
| May 03 2024 | 955.85 | -1.05 | -0.11% | 953.65 | 956.15 | 953.20 | 5 |
| May 02 2024 | 956.90 | 8.00 | 0.84% | 949.65 | 957.85 | 949.65 | 0 |
| Apr 30 2024 | 948.90 | -13.45 | -1.40% | 962.50 | 965.60 | 940.85 | 0 |
| Apr 29 2024 | 962.35 | 4.60 | 0.48% | 960.50 | 964.05 | 959.10 | 1 |
| Apr 26 2024 | 957.75 | 3.75 | 0.39% | 957.20 | 959.90 | 954.75 | 0 |
| Apr 25 2024 | 954.00 | -4.35 | -0.45% | 962.15 | 966.10 | 953.90 | 0 |
| Apr 24 2024 | 958.35 | 12.90 | 1.36% | 947.10 | 960.25 | 947.05 | 0 |
| Apr 23 2024 | 945.45 | 1.70 | 0.18% | 944.10 | 965.00 | 936.35 | 2 |
| Apr 22 2024 | 943.75 | -0.50 | -0.05% | 948.55 | 948.55 | 941.80 | 0 |
| Apr 19 2024 | 944.25 | -8.90 | -0.93% | 946.95 | 948.50 | 936.45 | 16 |
| Apr 18 2024 | 953.15 | 5.20 | 0.55% | 948.10 | 953.15 | 947.65 | 0 |
| Apr 17 2024 | 947.95 | 3.65 | 0.39% | 944.35 | 949.55 | 944.35 | 0 |
| Apr 16 2024 | 944.30 | -14.20 | -1.48% | 953.75 | 953.75 | 941.10 | 15 |
| Apr 15 2024 | 958.50 | 2.00 | 0.21% | 958.35 | 964.70 | 957.75 | 2 |
| Apr 12 2024 | 956.50 | -2.15 | -0.22% | 961.85 | 964.55 | 955.95 | 0 |
| Apr 11 2024 | 958.65 | -0.40 | -0.04% | 959.55 | 960.30 | 954.60 | 5 |
| Apr 10 2024 | 959.05 | -2.00 | -0.21% | 965.60 | 966.80 | 956.95 | 3 |
| Apr 09 2024 | 961.05 | 1.85 | 0.19% | 961.00 | 964.70 | 961.00 | 4 |
| Apr 08 2024 | 959.20 | 3.15 | 0.33% | 955.50 | 962.90 | 955.50 | 50 |
| Apr 05 2024 | 956.05 | 1.95 | 0.20% | 950.80 | 956.05 | 948.70 | 16 |
| Apr 04 2024 | 954.10 | 7.05 | 0.74% | 948.05 | 957.20 | 947.65 | 11 |
| Apr 03 2024 | 947.05 | 0.45 | 0.05% | 945.00 | 948.05 | 941.60 | 0 |
| Apr 02 2024 | 946.60 | 5.65 | 0.60% | 942.80 | 948.75 | 942.80 | 30 |
