LSEG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 8,934.00 | 44.00 | 0.49% | 8,958.00 | 8,966.00 | 8,838.00 | 990,495 |
Apr 25 2024 | 8,890.00 | 82.00 | 0.93% | 8,676.00 | 8,984.00 | 8,650.00 | 1,832,723 |
Apr 24 2024 | 8,808.00 | -190.00 | -2.11% | 8,998.00 | 9,012.00 | 8,762.00 | 1,163,775 |
Apr 23 2024 | 8,998.00 | -102.00 | -1.12% | 9,200.00 | 9,240.00 | 8,992.00 | 2,199,154 |
Apr 22 2024 | 9,100.00 | 116.00 | 1.29% | 9,084.00 | 9,138.00 | 9,050.00 | 697,358 |
Apr 19 2024 | 8,984.00 | -52.00 | -0.58% | 9,000.00 | 9,010.00 | 8,930.00 | 2,802,155 |
Apr 18 2024 | 9,036.00 | -94.00 | -1.03% | 9,100.00 | 9,100.00 | 9,002.00 | 997,687 |
Apr 17 2024 | 9,130.00 | -22.00 | -0.24% | 9,114.00 | 9,192.00 | 9,106.00 | 428,736 |
Apr 16 2024 | 9,152.00 | -118.00 | -1.27% | 9,222.00 | 9,226.00 | 9,108.00 | 2,902,652 |
Apr 15 2024 | 9,270.00 | -44.00 | -0.47% | 9,300.00 | 9,336.00 | 9,226.00 | 614,101 |
Apr 12 2024 | 9,314.00 | 8.00 | 0.09% | 9,328.00 | 9,366.00 | 9,280.00 | 603,338 |
Apr 11 2024 | 9,306.00 | 36.00 | 0.39% | 9,280.00 | 9,336.00 | 9,240.00 | 618,582 |
Apr 10 2024 | 9,270.00 | 80.00 | 0.87% | 9,160.00 | 9,280.00 | 9,160.00 | 1,451,753 |
Apr 09 2024 | 9,190.00 | -46.00 | -0.50% | 9,238.00 | 9,252.00 | 9,166.00 | 1,859,552 |
Apr 08 2024 | 9,236.00 | -142.00 | -1.51% | 9,362.00 | 9,364.00 | 9,166.00 | 972,633 |
Apr 05 2024 | 9,378.00 | -36.00 | -0.38% | 9,340.00 | 9,412.00 | 9,288.00 | 2,800,780 |
Apr 04 2024 | 9,414.00 | 54.00 | 0.58% | 9,374.00 | 9,442.00 | 9,314.00 | 800,272 |
Apr 03 2024 | 9,360.00 | -64.00 | -0.68% | 9,398.00 | 9,414.00 | 9,300.00 | 853,007 |
Apr 02 2024 | 9,424.00 | -66.00 | -0.70% | 9,486.00 | 9,530.00 | 9,368.00 | 1,146,748 |
Mar 28 2024 | 9,490.00 | -102.00 | -1.06% | 9,588.00 | 9,600.00 | 9,464.00 | 1,092,585 |
Mar 27 2024 | 9,592.00 | -82.00 | -0.85% | 9,676.00 | 9,696.00 | 9,590.00 | 1,283,533 |
Mar 26 2024 | 9,674.00 | 96.00 | 1.00% | 9,588.00 | 9,674.00 | 9,532.00 | 1,051,186 |
Mar 25 2024 | 9,578.00 | -74.00 | -0.77% | 9,642.00 | 9,678.00 | 9,562.00 | 3,286,650 |
Mar 22 2024 | 9,652.00 | 92.00 | 0.96% | 9,580.00 | 9,658.00 | 9,550.00 | 888,642 |
Mar 21 2024 | 9,560.00 | 120.00 | 1.27% | 9,456.00 | 9,574.00 | 9,414.00 | 725,663 |
Mar 20 2024 | 9,440.00 | 50.00 | 0.53% | 9,380.00 | 9,462.00 | 9,372.00 | 1,997,202 |
Mar 19 2024 | 9,390.00 | -10.00 | -0.11% | 9,422.00 | 9,426.00 | 9,348.00 | 1,501,806 |
Mar 18 2024 | 9,400.00 | -50.00 | -0.53% | 9,434.00 | 9,504.00 | 9,354.00 | 1,535,760 |
Mar 15 2024 | 9,450.00 | 50.00 | 0.53% | 9,376.00 | 9,450.00 | 9,334.00 | 3,891,253 |
Mar 14 2024 | 9,400.00 | 4.00 | 0.04% | 9,418.00 | 9,418.00 | 9,356.00 | 1,489,231 |
Mar 13 2024 | 9,396.00 | 28.00 | 0.30% | 9,384.00 | 9,472.00 | 9,370.00 | 3,839,251 |
Mar 12 2024 | 9,368.00 | 50.00 | 0.54% | 9,348.00 | 9,400.00 | 9,318.00 | 6,321,097 |
Mar 11 2024 | 9,318.00 | 54.00 | 0.58% | 9,242.00 | 9,318.00 | 9,220.00 | 1,934,856 |
Mar 08 2024 | 9,264.00 | -36.00 | -0.39% | 9,338.00 | 9,338.00 | 9,218.00 | 2,661,894 |
Mar 07 2024 | 9,300.00 | 48.00 | 0.52% | 9,246.00 | 9,350.00 | 9,212.00 | 5,519,933 |
Mar 06 2024 | 9,252.00 | 210.00 | 2.32% | 9,140.00 | 9,318.00 | 9,098.00 | 5,171,008 |
Mar 05 2024 | 9,042.00 | -28.00 | -0.31% | 9,046.00 | 9,062.00 | 8,980.00 | 435,669 |
Mar 04 2024 | 9,070.00 | 54.00 | 0.60% | 9,004.00 | 9,088.00 | 8,976.00 | 777,256 |
Mar 01 2024 | 9,016.00 | 140.00 | 1.58% | 8,876.00 | 9,016.00 | 8,868.00 | 1,211,685 |
Feb 29 2024 | 8,876.00 | -36.00 | -0.40% | 8,788.00 | 8,926.00 | 8,660.00 | 1,834,790 |
Feb 28 2024 | 8,912.00 | -22.00 | -0.25% | 8,922.00 | 8,980.00 | 8,878.00 | 1,457,676 |
Feb 27 2024 | 8,934.00 | 34.00 | 0.38% | 8,916.00 | 8,982.00 | 8,884.00 | 967,841 |
Feb 26 2024 | 8,900.00 | -22.00 | -0.25% | 8,914.00 | 8,934.00 | 8,880.00 | 1,588,684 |
Feb 23 2024 | 8,922.00 | 78.00 | 0.88% | 8,886.00 | 8,954.00 | 8,868.00 | 1,054,791 |
Feb 22 2024 | 8,844.00 | 64.00 | 0.73% | 8,828.00 | 8,858.00 | 8,802.00 | 1,199,681 |
Feb 21 2024 | 8,780.00 | -64.00 | -0.72% | 8,826.00 | 8,826.00 | 8,760.00 | 712,948 |
Feb 20 2024 | 8,844.00 | -20.00 | -0.23% | 8,862.00 | 8,904.00 | 8,796.00 | 1,063,184 |
Feb 19 2024 | 8,864.00 | -24.00 | -0.27% | 8,882.00 | 8,926.00 | 8,812.00 | 458,736 |
Feb 16 2024 | 8,888.00 | -16.00 | -0.18% | 8,850.00 | 8,900.00 | 8,788.00 | 1,012,692 |
Feb 15 2024 | 8,904.00 | 42.00 | 0.47% | 8,894.00 | 8,928.00 | 8,882.00 | 550,341 |
Feb 14 2024 | 8,862.00 | 38.00 | 0.43% | 8,844.00 | 8,920.00 | 8,804.00 | 1,755,380 |
Feb 13 2024 | 8,824.00 | -60.00 | -0.68% | 8,822.00 | 8,884.00 | 8,758.00 | 785,790 |
Feb 12 2024 | 8,884.00 | 48.00 | 0.54% | 8,840.00 | 8,908.00 | 8,836.00 | 1,773,498 |
Feb 09 2024 | 8,836.00 | 44.00 | 0.50% | 8,782.00 | 8,860.00 | 8,776.00 | 2,962,771 |
Feb 08 2024 | 8,792.00 | -70.00 | -0.79% | 8,794.00 | 8,822.00 | 8,696.00 | 1,349,584 |
Feb 07 2024 | 8,862.00 | 40.00 | 0.45% | 8,832.00 | 8,866.00 | 8,808.00 | 1,107,710 |
Feb 06 2024 | 8,822.00 | -4.00 | -0.05% | 8,806.00 | 8,852.00 | 8,748.00 | 4,252,200 |
Feb 05 2024 | 8,826.00 | -50.00 | -0.56% | 8,846.00 | 8,920.00 | 8,816.00 | 2,260,151 |
Feb 02 2024 | 8,876.00 | -38.00 | -0.43% | 8,964.00 | 8,964.00 | 8,850.00 | 3,894,434 |
Feb 01 2024 | 8,914.00 | -28.00 | -0.31% | 8,918.00 | 8,996.00 | 8,894.00 | 1,875,816 |
Jan 31 2024 | 8,942.00 | -60.00 | -0.67% | 9,004.00 | 9,022.00 | 8,934.00 | 1,366,272 |
Jan 30 2024 | 9,002.00 | 88.00 | 0.99% | 8,862.00 | 9,036.00 | 8,848.00 | 1,238,846 |