Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZADOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 2,285.39 | -15.23 | -0.66% | 2,302.02 | 2,303.05 | 2,282.95 | 0 |
| Nov 26 2024 | 2,300.62 | 16.64 | 0.73% | 2,285.08 | 2,302.48 | 2,282.95 | 0 |
| Nov 25 2024 | 2,283.98 | -28.98 | -1.25% | 2,308.14 | 2,314.57 | 2,282.14 | 0 |
| Nov 22 2024 | 2,312.96 | -2.12 | -0.09% | 2,326.30 | 2,330.34 | 2,307.76 | 0 |
| Nov 21 2024 | 2,315.08 | 12.33 | 0.54% | 2,319.25 | 2,326.88 | 2,304.26 | 0 |
| Nov 20 2024 | 2,302.75 | 21.70 | 0.95% | 2,301.41 | 2,308.04 | 2,293.50 | 0 |
| Nov 19 2024 | 2,281.05 | 3.29 | 0.14% | 2,292.79 | 2,296.93 | 2,272.73 | 0 |
| Nov 18 2024 | 2,277.76 | 20.00 | 0.89% | 2,273.16 | 2,281.58 | 2,264.66 | 0 |
| Nov 15 2024 | 2,257.76 | -3.56 | -0.16% | 2,259.21 | 2,270.79 | 2,253.88 | 0 |
| Nov 14 2024 | 2,261.32 | -3.76 | -0.17% | 2,264.83 | 2,271.01 | 2,252.44 | 0 |
| Nov 13 2024 | 2,265.08 | -9.00 | -0.40% | 2,265.04 | 2,273.84 | 2,259.63 | 0 |
| Nov 12 2024 | 2,274.08 | -8.90 | -0.39% | 2,272.79 | 2,279.45 | 2,261.00 | 0 |
| Nov 11 2024 | 2,282.98 | -15.13 | -0.66% | 2,297.30 | 2,303.39 | 2,280.87 | 0 |
| Nov 08 2024 | 2,298.11 | -17.37 | -0.75% | 2,302.45 | 2,310.71 | 2,289.58 | 0 |
| Nov 07 2024 | 2,315.48 | 15.05 | 0.65% | 2,315.61 | 2,324.14 | 2,305.65 | 0 |
| Nov 06 2024 | 2,300.43 | -40.86 | -1.75% | 2,326.92 | 2,329.83 | 2,290.72 | 0 |
| Nov 05 2024 | 2,341.29 | 17.00 | 0.73% | 2,332.45 | 2,343.41 | 2,324.21 | 0 |
| Nov 04 2024 | 2,324.29 | 2.46 | 0.11% | 2,326.28 | 2,328.28 | 2,315.90 | 0 |
| Nov 01 2024 | 2,321.83 | 25.14 | 1.09% | 2,307.26 | 2,326.20 | 2,303.52 | 0 |
| Oct 31 2024 | 2,296.69 | -35.27 | -1.51% | 2,314.96 | 2,322.67 | 2,291.47 | 0 |
| Oct 30 2024 | 2,331.96 | -11.95 | -0.51% | 2,331.18 | 2,343.23 | 2,319.80 | 0 |
| Oct 29 2024 | 2,343.91 | -10.50 | -0.45% | 2,353.31 | 2,357.70 | 2,331.61 | 0 |
| Oct 28 2024 | 2,354.41 | 17.59 | 0.75% | 2,343.06 | 2,358.89 | 2,337.86 | 0 |
| Oct 25 2024 | 2,336.82 | -0.43 | -0.02% | 2,336.13 | 2,345.56 | 2,326.77 | 0 |
| Oct 24 2024 | 2,337.25 | 18.14 | 0.78% | 2,325.66 | 2,347.37 | 2,323.60 | 0 |
| Oct 23 2024 | 2,319.11 | -12.60 | -0.54% | 2,337.50 | 2,340.02 | 2,315.29 | 0 |
| Oct 22 2024 | 2,331.71 | -10.75 | -0.46% | 2,339.96 | 2,342.88 | 2,310.21 | 0 |
| Oct 21 2024 | 2,342.46 | -2.36 | -0.10% | 2,340.22 | 2,353.04 | 2,336.07 | 0 |
| Oct 18 2024 | 2,344.82 | 21.50 | 0.93% | 2,343.39 | 2,350.93 | 2,334.71 | 0 |
| Oct 17 2024 | 2,323.32 | 4.33 | 0.19% | 2,317.69 | 2,338.10 | 2,313.01 | 0 |
| Oct 16 2024 | 2,318.99 | 11.46 | 0.50% | 2,307.79 | 2,320.58 | 2,304.82 | 0 |
| Oct 15 2024 | 2,307.53 | -12.00 | -0.52% | 2,296.10 | 2,315.05 | 2,293.83 | 0 |
| Oct 14 2024 | 2,319.53 | 6.32 | 0.27% | 2,316.31 | 2,326.32 | 2,303.35 | 0 |
| Oct 11 2024 | 2,313.21 | 23.60 | 1.03% | 2,294.61 | 2,318.71 | 2,293.47 | 0 |
| Oct 10 2024 | 2,289.61 | 4.49 | 0.20% | 2,294.78 | 2,297.44 | 2,281.47 | 0 |
| Oct 09 2024 | 2,285.12 | -10.02 | -0.44% | 2,272.65 | 2,285.99 | 2,264.96 | 0 |
| Oct 08 2024 | 2,295.14 | -17.59 | -0.76% | 2,281.56 | 2,301.59 | 2,281.56 | 0 |
| Oct 07 2024 | 2,312.73 | -1.13 | -0.05% | 2,315.12 | 2,324.66 | 2,309.03 | 0 |
| Oct 04 2024 | 2,313.86 | -2.94 | -0.13% | 2,334.17 | 2,334.26 | 2,310.32 | 0 |
| Oct 03 2024 | 2,316.80 | -15.50 | -0.66% | 2,323.13 | 2,323.13 | 2,308.53 | 0 |
| Oct 02 2024 | 2,332.30 | 12.96 | 0.56% | 2,332.84 | 2,346.82 | 2,329.00 | 0 |
| Oct 01 2024 | 2,319.34 | 0.89 | 0.04% | 2,318.30 | 2,344.96 | 2,310.65 | 0 |
| Sep 30 2024 | 2,318.45 | -31.78 | -1.35% | 2,339.08 | 2,347.73 | 2,315.62 | 0 |
| Sep 27 2024 | 2,350.23 | 4.12 | 0.18% | 2,332.24 | 2,356.55 | 2,325.85 | 0 |
| Sep 26 2024 | 2,346.11 | 27.71 | 1.20% | 2,339.66 | 2,360.52 | 2,333.18 | 0 |
| Sep 25 2024 | 2,318.40 | 25.45 | 1.11% | 2,320.31 | 2,327.08 | 2,306.66 | 0 |
| Sep 24 2024 | 2,292.95 | -0.26 | -0.01% | 2,292.65 | 2,295.38 | 2,290.76 | 0 |
| Sep 23 2024 | 2,293.21 | 34.55 | 1.53% | 2,264.79 | 2,295.60 | 2,261.94 | 0 |
| Sep 20 2024 | 2,258.66 | 10.18 | 0.45% | 2,259.23 | 2,272.96 | 2,251.74 | 0 |
| Sep 19 2024 | 2,248.48 | 28.48 | 1.28% | 2,241.38 | 2,262.41 | 2,238.06 | 0 |
| Sep 18 2024 | 2,220.00 | -4.80 | -0.22% | 2,217.21 | 2,220.82 | 2,199.93 | 0 |
| Sep 17 2024 | 2,224.80 | 32.89 | 1.50% | 2,205.45 | 2,231.91 | 2,199.92 | 0 |
| Sep 16 2024 | 2,191.91 | 3.30 | 0.15% | 2,185.62 | 2,201.43 | 2,180.34 | 0 |
| Sep 13 2024 | 2,188.61 | 7.31 | 0.34% | 2,189.37 | 2,196.32 | 2,182.67 | 0 |
| Sep 12 2024 | 2,181.30 | 23.98 | 1.11% | 2,186.56 | 2,187.93 | 2,169.83 | 0 |
| Sep 11 2024 | 2,157.32 | -27.86 | -1.27% | 2,175.31 | 2,176.56 | 2,147.38 | 0 |
| Sep 10 2024 | 2,185.18 | 12.90 | 0.59% | 2,181.73 | 2,188.17 | 2,166.88 | 0 |
| Sep 09 2024 | 2,172.28 | 1.45 | 0.07% | 2,166.87 | 2,189.07 | 2,165.54 | 0 |
| Sep 06 2024 | 2,170.83 | -18.30 | -0.84% | 2,175.19 | 2,191.07 | 2,168.68 | 0 |
| Sep 05 2024 | 2,189.13 | 6.45 | 0.30% | 2,180.12 | 2,193.69 | 2,172.53 | 0 |
| Sep 04 2024 | 2,182.68 | -3.44 | -0.16% | 2,177.73 | 2,186.93 | 2,172.06 | 0 |
| Sep 03 2024 | 2,186.12 | -48.54 | -2.17% | 2,228.46 | 2,229.64 | 2,181.27 | 0 |
