Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00563 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 131.58 | 0.63 | 0.48% | 132.13 | 132.67 | 128.47 | 0 |
| Jun 06 2024 | 130.95 | 6.16 | 4.94% | 129.62 | 132.33 | 129.48 | 0 |
| Jun 05 2024 | 124.79 | 7.75 | 6.62% | 120.14 | 125.37 | 119.70 | 0 |
| Jun 04 2024 | 117.04 | -1.63 | -1.37% | 116.97 | 119.34 | 114.36 | 0 |
| Jun 03 2024 | 118.67 | 2.28 | 1.96% | 124.11 | 124.11 | 117.72 | 0 |
| May 31 2024 | 116.39 | 2.74 | 2.41% | 113.52 | 118.35 | 113.37 | 0 |
| May 30 2024 | 113.65 | 3.78 | 3.44% | 110.31 | 114.11 | 110.00 | 0 |
| May 29 2024 | 109.87 | -6.73 | -5.77% | 114.65 | 115.41 | 109.66 | 0 |
| May 28 2024 | 116.60 | -4.31 | -3.56% | 121.93 | 121.93 | 115.46 | 0 |
| May 27 2024 | 120.91 | 1.36 | 1.14% | 119.96 | 121.08 | 119.68 | 0 |
| May 24 2024 | 119.55 | -2.92 | -2.38% | 117.36 | 120.04 | 116.82 | 0 |
| May 23 2024 | 122.47 | 2.05 | 1.70% | 122.55 | 124.74 | 121.61 | 0 |
| May 22 2024 | 120.42 | -3.30 | -2.67% | 121.59 | 121.59 | 119.30 | 0 |
| May 21 2024 | 123.72 | -0.04 | -0.03% | 122.17 | 123.76 | 120.67 | 0 |
| May 20 2024 | 123.76 | 1.29 | 1.05% | 122.91 | 124.08 | 122.79 | 0 |
| May 17 2024 | 122.47 | -1.16 | -0.94% | 123.42 | 123.42 | 120.47 | 0 |
| May 16 2024 | 123.63 | -0.43 | -0.35% | 124.96 | 125.83 | 123.32 | 0 |
| May 15 2024 | 124.06 | 2.55 | 2.10% | 123.06 | 124.18 | 121.29 | 0 |
| May 14 2024 | 121.51 | 1.18 | 0.98% | 120.53 | 121.97 | 120.15 | 0 |
| May 13 2024 | 120.33 | 0.67 | 0.56% | 120.75 | 121.64 | 119.07 | 0 |
| May 10 2024 | 119.66 | 7.43 | 6.62% | 116.14 | 120.10 | 116.14 | 0 |
| May 09 2024 | 112.23 | 2.59 | 2.36% | 110.47 | 112.81 | 109.61 | 0 |
| May 08 2024 | 109.64 | 2.85 | 2.67% | 108.44 | 111.06 | 108.07 | 0 |
| May 07 2024 | 106.79 | 7.21 | 7.24% | 103.00 | 107.11 | 101.35 | 0 |
| May 06 2024 | 99.58 | 2.63 | 2.71% | 98.10 | 100.37 | 97.16 | 0 |
| May 03 2024 | 96.95 | 1.53 | 1.60% | 96.39 | 100.01 | 95.59 | 0 |
| May 02 2024 | 95.42 | -2.73 | -2.78% | 96.42 | 98.28 | 94.67 | 0 |
| Apr 30 2024 | 98.15 | -2.41 | -2.40% | 101.10 | 102.01 | 97.78 | 0 |
| Apr 29 2024 | 100.56 | 0.22 | 0.22% | 101.99 | 103.35 | 100.56 | 0 |
| Apr 26 2024 | 100.34 | 8.20 | 8.90% | 96.94 | 101.31 | 96.23 | 0 |
| Apr 25 2024 | 92.14 | -1.39 | -1.49% | 94.50 | 95.35 | 89.56 | 0 |
| Apr 24 2024 | 93.53 | -1.40 | -1.47% | 95.81 | 97.85 | 93.29 | 0 |
| Apr 23 2024 | 94.93 | 6.41 | 7.24% | 92.13 | 94.94 | 91.27 | 0 |
| Apr 22 2024 | 88.52 | 3.20 | 3.75% | 88.24 | 89.58 | 86.00 | 0 |
| Apr 19 2024 | 85.32 | -0.38 | -0.44% | 82.40 | 86.62 | 81.06 | 0 |
| Apr 18 2024 | 85.70 | 0.63 | 0.74% | 85.83 | 86.58 | 82.72 | 0 |
| Apr 17 2024 | 85.07 | -0.90 | -1.05% | 86.00 | 89.71 | 84.44 | 0 |
| Apr 16 2024 | 85.97 | -5.68 | -6.20% | 84.71 | 88.16 | 84.15 | 120 |
| Apr 15 2024 | 91.65 | 0.30 | 0.33% | 93.27 | 97.37 | 91.65 | 0 |
| Apr 12 2024 | 91.35 | 0.50 | 0.55% | 96.61 | 98.03 | 90.94 | 0 |
| Apr 11 2024 | 90.85 | 0.13 | 0.14% | 92.14 | 94.20 | 88.48 | 0 |
| Apr 10 2024 | 90.72 | 3.16 | 3.61% | 92.38 | 93.14 | 88.66 | 0 |
| Apr 09 2024 | 87.56 | -5.21 | -5.62% | 91.06 | 91.56 | 86.29 | 0 |
| Apr 08 2024 | 92.77 | 2.87 | 3.19% | 89.82 | 93.50 | 89.82 | 0 |
| Apr 05 2024 | 89.90 | -4.54 | -4.81% | 88.36 | 90.29 | 87.24 | 0 |
| Apr 04 2024 | 94.44 | 0.98 | 1.05% | 92.94 | 95.76 | 92.90 | 0 |
| Apr 03 2024 | 93.46 | 0.86 | 0.93% | 91.83 | 93.57 | 90.41 | 0 |
| Apr 02 2024 | 92.60 | -6.22 | -6.29% | 100.84 | 101.55 | 91.72 | 0 |
| Mar 28 2024 | 98.82 | 2.54 | 2.64% | 98.40 | 99.96 | 97.78 | 0 |
| Mar 27 2024 | 96.28 | -0.47 | -0.49% | 96.00 | 97.08 | 95.68 | 0 |
| Mar 26 2024 | 96.75 | 0.12 | 0.12% | 95.33 | 97.34 | 94.34 | 0 |
| Mar 25 2024 | 96.63 | -0.39 | -0.40% | 95.93 | 97.45 | 93.69 | 0 |
| Mar 22 2024 | 97.02 | 1.65 | 1.73% | 93.78 | 97.48 | 93.78 | 0 |
| Mar 21 2024 | 95.37 | 3.90 | 4.26% | 96.16 | 96.31 | 92.83 | 0 |
| Mar 20 2024 | 91.47 | -1.19 | -1.28% | 91.50 | 91.78 | 89.20 | 0 |
| Mar 19 2024 | 92.66 | 0.89 | 0.97% | 90.33 | 92.66 | 90.12 | 0 |
| Mar 18 2024 | 91.77 | 0.99 | 1.09% | 90.46 | 93.90 | 89.41 | 0 |
| Mar 15 2024 | 90.78 | -2.36 | -2.53% | 93.33 | 95.24 | 90.75 | 0 |
| Mar 14 2024 | 93.14 | 0.97 | 1.05% | 93.70 | 95.99 | 91.88 | 0 |
| Mar 13 2024 | 92.17 | -2.14 | -2.27% | 94.02 | 94.11 | 90.60 | 0 |
| Mar 12 2024 | 94.31 | 6.01 | 6.81% | 91.21 | 94.74 | 89.29 | 0 |
| Mar 11 2024 | 88.30 | -2.39 | -2.64% | 88.18 | 89.24 | 86.84 | 0 |
