Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 448.90 | 1.30 | 0.29% | 448.35 | 451.20 | 447.85 | 96,084 |
| May 17 2024 | 447.60 | -5.90 | -1.30% | 452.10 | 453.10 | 446.45 | 363,089 |
| May 16 2024 | 453.50 | -3.30 | -0.72% | 455.65 | 457.45 | 452.25 | 201,807 |
| May 15 2024 | 456.80 | -0.10 | -0.02% | 457.95 | 458.40 | 451.65 | 188,877 |
| May 14 2024 | 456.90 | 1.35 | 0.30% | 456.60 | 457.95 | 453.00 | 227,548 |
| May 13 2024 | 455.55 | 2.10 | 0.46% | 452.75 | 456.90 | 452.75 | 233,367 |
| May 10 2024 | 453.45 | -0.40 | -0.09% | 454.00 | 455.55 | 451.55 | 370,623 |
| May 09 2024 | 453.85 | 6.80 | 1.52% | 446.45 | 454.15 | 445.55 | 207,220 |
| May 08 2024 | 447.05 | 2.15 | 0.48% | 444.65 | 449.70 | 443.95 | 241,203 |
| May 07 2024 | 444.90 | 1.90 | 0.43% | 444.20 | 445.90 | 438.80 | 204,116 |
| May 06 2024 | 443.00 | 2.10 | 0.48% | 440.75 | 445.50 | 440.75 | 192,470 |
| May 03 2024 | 440.90 | 4.20 | 0.96% | 437.50 | 444.15 | 434.60 | 222,091 |
| May 02 2024 | 436.70 | -2.95 | -0.67% | 436.00 | 437.90 | 432.90 | 369,417 |
| Apr 30 2024 | 439.65 | 3.15 | 0.72% | 440.45 | 443.75 | 438.70 | 371,514 |
| Apr 29 2024 | 436.50 | 0.85 | 0.20% | 436.55 | 440.75 | 436.10 | 248,368 |
| Apr 26 2024 | 435.65 | -0.10 | -0.02% | 430.25 | 436.75 | 430.25 | 231,165 |
| Apr 25 2024 | 435.75 | -4.50 | -1.02% | 443.80 | 443.90 | 430.95 | 320,732 |
| Apr 24 2024 | 440.25 | -0.45 | -0.10% | 439.60 | 446.05 | 439.15 | 219,621 |
| Apr 23 2024 | 440.70 | -0.30 | -0.07% | 443.30 | 445.55 | 439.95 | 259,207 |
| Apr 22 2024 | 441.00 | -3.95 | -0.89% | 446.50 | 447.70 | 438.45 | 283,116 |
| Apr 19 2024 | 444.95 | 21.35 | 5.04% | 449.00 | 449.05 | 439.90 | 872,566 |
| Apr 18 2024 | 423.60 | 5.35 | 1.28% | 418.65 | 424.45 | 417.75 | 334,531 |
| Apr 17 2024 | 418.25 | 3.15 | 0.76% | 419.60 | 423.90 | 417.90 | 332,435 |
| Apr 16 2024 | 415.10 | -0.35 | -0.08% | 411.20 | 416.75 | 410.35 | 321,389 |
| Apr 15 2024 | 415.45 | 0.95 | 0.23% | 415.60 | 418.40 | 414.15 | 284,089 |
| Apr 12 2024 | 414.50 | -4.35 | -1.04% | 421.50 | 425.35 | 412.30 | 290,016 |
| Apr 11 2024 | 418.85 | 3.85 | 0.93% | 415.35 | 421.95 | 415.20 | 246,278 |
| Apr 10 2024 | 415.00 | -0.50 | -0.12% | 417.50 | 418.60 | 411.35 | 234,569 |
| Apr 09 2024 | 415.50 | 4.30 | 1.05% | 410.50 | 415.80 | 409.95 | 256,289 |
| Apr 08 2024 | 411.20 | -1.50 | -0.36% | 409.55 | 414.00 | 407.85 | 330,407 |
| Apr 05 2024 | 412.70 | -7.75 | -1.84% | 415.40 | 417.35 | 411.20 | 389,263 |
| Apr 04 2024 | 420.45 | -0.90 | -0.21% | 420.00 | 421.00 | 415.00 | 293,023 |
| Apr 03 2024 | 421.35 | -9.60 | -2.23% | 431.40 | 432.40 | 420.00 | 497,628 |
| Apr 02 2024 | 430.95 | -7.70 | -1.76% | 437.80 | 442.10 | 430.10 | 290,588 |
| Mar 28 2024 | 438.65 | -0.35 | -0.08% | 438.70 | 441.85 | 437.70 | 312,490 |
| Mar 27 2024 | 439.00 | 5.05 | 1.16% | 431.90 | 440.55 | 431.90 | 247,743 |
| Mar 26 2024 | 433.95 | -1.50 | -0.34% | 435.20 | 438.50 | 432.35 | 257,201 |
| Mar 25 2024 | 435.45 | 2.80 | 0.65% | 430.95 | 436.05 | 428.10 | 271,836 |
| Mar 22 2024 | 432.65 | -2.30 | -0.53% | 432.95 | 434.65 | 429.20 | 337,716 |
| Mar 21 2024 | 434.95 | -1.80 | -0.41% | 438.90 | 439.20 | 430.95 | 396,357 |
| Mar 20 2024 | 436.75 | -4.45 | -1.01% | 438.75 | 440.40 | 434.85 | 247,616 |
| Mar 19 2024 | 441.20 | -0.35 | -0.08% | 441.00 | 441.95 | 437.55 | 189,552 |
| Mar 18 2024 | 441.55 | -4.60 | -1.03% | 448.10 | 449.00 | 440.25 | 162,865 |
| Mar 15 2024 | 446.15 | -5.10 | -1.13% | 449.90 | 454.00 | 445.70 | 657,341 |
| Mar 14 2024 | 451.25 | -2.95 | -0.65% | 455.00 | 457.50 | 450.15 | 248,468 |
| Mar 13 2024 | 454.20 | 3.60 | 0.80% | 451.20 | 455.85 | 450.50 | 285,542 |
| Mar 12 2024 | 450.60 | 2.35 | 0.52% | 449.10 | 451.15 | 443.85 | 253,598 |
| Mar 11 2024 | 448.25 | -0.75 | -0.17% | 447.50 | 450.45 | 446.60 | 157,845 |
| Mar 08 2024 | 449.00 | 3.65 | 0.82% | 445.65 | 450.65 | 444.80 | 220,303 |
| Mar 07 2024 | 445.35 | 7.20 | 1.64% | 435.75 | 445.45 | 435.20 | 255,416 |
| Mar 06 2024 | 438.15 | -0.20 | -0.05% | 436.10 | 438.90 | 428.85 | 225,136 |
| Mar 05 2024 | 438.35 | -5.25 | -1.18% | 443.10 | 445.15 | 436.95 | 203,544 |
| Mar 04 2024 | 443.60 | 1.65 | 0.37% | 442.70 | 444.35 | 439.40 | 197,177 |
| Mar 01 2024 | 441.95 | 0.25 | 0.06% | 442.80 | 444.25 | 437.25 | 228,320 |
| Feb 29 2024 | 441.70 | -4.85 | -1.09% | 446.30 | 448.10 | 440.25 | 617,052 |
| Feb 28 2024 | 446.55 | -4.80 | -1.06% | 450.70 | 452.00 | 445.20 | 195,164 |
| Feb 27 2024 | 451.35 | 0.70 | 0.16% | 451.00 | 453.40 | 448.35 | 184,881 |
| Feb 26 2024 | 450.65 | 0.45 | 0.10% | 451.90 | 453.60 | 449.55 | 234,265 |
| Feb 23 2024 | 450.20 | -0.95 | -0.21% | 453.35 | 456.90 | 450.20 | 334,870 |
| Feb 22 2024 | 451.15 | 6.60 | 1.48% | 447.35 | 454.20 | 447.25 | 317,754 |
| Feb 21 2024 | 444.55 | 0.95 | 0.21% | 444.65 | 446.80 | 442.80 | 195,482 |
