Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00180 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 289.54 | -11.86 | -3.93% | 298.09 | 298.11 | 288.54 | 0 |
| May 21 2024 | 301.40 | -6.70 | -2.17% | 307.75 | 307.92 | 298.31 | 0 |
| May 20 2024 | 308.10 | -4.28 | -1.37% | 308.73 | 310.44 | 301.79 | 0 |
| May 17 2024 | 312.38 | 14.05 | 4.71% | 301.58 | 315.62 | 301.40 | 0 |
| May 16 2024 | 298.33 | 19.51 | 7.00% | 281.53 | 301.30 | 280.25 | 0 |
| May 15 2024 | 278.82 | 3.26 | 1.18% | 277.18 | 281.67 | 276.36 | 0 |
| May 14 2024 | 275.56 | -23.61 | -7.89% | 295.19 | 301.78 | 271.95 | 0 |
| May 13 2024 | 299.17 | 18.27 | 6.50% | 281.07 | 299.45 | 280.92 | 0 |
| May 10 2024 | 280.90 | 2.46 | 0.88% | 279.89 | 281.90 | 279.59 | 0 |
| May 09 2024 | 278.44 | 3.72 | 1.35% | 274.26 | 278.87 | 274.06 | 0 |
| May 08 2024 | 274.72 | -2.90 | -1.04% | 276.98 | 276.98 | 270.79 | 9 |
| May 07 2024 | 277.62 | -7.99 | -2.80% | 280.16 | 280.35 | 275.93 | 30 |
| May 06 2024 | 285.61 | 2.19 | 0.77% | 286.10 | 288.08 | 282.76 | 0 |
| May 03 2024 | 283.42 | 7.47 | 2.71% | 295.18 | 295.18 | 280.29 | 0 |
| May 02 2024 | 275.95 | 15.41 | 5.91% | 271.72 | 277.27 | 270.24 | 0 |
| Apr 30 2024 | 260.54 | -4.30 | -1.62% | 267.03 | 268.00 | 260.32 | 0 |
| Apr 29 2024 | 264.84 | 1.43 | 0.54% | 264.61 | 264.84 | 262.36 | 4 |
| Apr 26 2024 | 263.41 | 3.40 | 1.31% | 266.82 | 266.82 | 263.41 | 0 |
| Apr 25 2024 | 260.01 | 3.10 | 1.21% | 254.80 | 260.50 | 254.51 | 0 |
| Apr 24 2024 | 256.91 | 5.51 | 2.19% | 252.51 | 257.75 | 252.28 | 3 |
| Apr 23 2024 | 251.40 | 8.67 | 3.57% | 245.76 | 252.57 | 245.56 | 0 |
| Apr 22 2024 | 242.73 | 4.65 | 1.95% | 240.03 | 243.39 | 238.99 | 0 |
| Apr 19 2024 | 238.08 | -2.59 | -1.08% | 237.12 | 238.23 | 235.22 | 0 |
| Apr 18 2024 | 240.67 | 1.48 | 0.62% | 239.24 | 240.75 | 238.29 | 0 |
| Apr 17 2024 | 239.19 | -1.32 | -0.55% | 242.02 | 242.79 | 239.19 | 0 |
| Apr 16 2024 | 240.51 | -6.61 | -2.67% | 244.51 | 244.79 | 239.84 | 0 |
| Apr 15 2024 | 247.12 | -4.39 | -1.75% | 249.32 | 250.54 | 246.74 | 0 |
| Apr 12 2024 | 251.51 | -8.31 | -3.20% | 261.72 | 261.72 | 251.51 | 0 |
| Apr 11 2024 | 259.82 | 2.03 | 0.79% | 259.49 | 263.95 | 259.32 | 0 |
| Apr 10 2024 | 257.79 | 3.69 | 1.45% | 254.02 | 263.05 | 254.02 | 0 |
| Apr 09 2024 | 254.10 | 3.70 | 1.48% | 249.42 | 254.10 | 249.03 | 0 |
| Apr 08 2024 | 250.40 | 0.37 | 0.15% | 248.73 | 251.28 | 248.73 | 0 |
| Apr 05 2024 | 250.03 | -4.22 | -1.66% | 251.20 | 251.37 | 249.44 | 0 |
| Apr 04 2024 | 254.25 | 2.23 | 0.88% | 254.43 | 255.53 | 253.95 | 0 |
| Apr 03 2024 | 252.02 | -3.00 | -1.18% | 253.93 | 254.15 | 250.97 | 0 |
| Apr 02 2024 | 255.02 | 1.77 | 0.70% | 255.92 | 255.92 | 253.31 | 0 |
| Mar 28 2024 | 253.25 | 4.48 | 1.80% | 250.46 | 253.28 | 250.46 | 0 |
| Mar 27 2024 | 248.77 | -0.99 | -0.40% | 245.70 | 249.56 | 245.53 | 0 |
| Mar 26 2024 | 249.76 | 0.49 | 0.20% | 250.54 | 251.43 | 248.31 | 10 |
| Mar 25 2024 | 249.27 | -3.73 | -1.47% | 251.30 | 252.67 | 248.81 | 0 |
| Mar 22 2024 | 253.00 | -8.12 | -3.11% | 254.32 | 254.55 | 251.61 | 3 |
| Mar 21 2024 | 261.12 | 3.82 | 1.48% | 260.06 | 261.29 | 258.41 | 0 |
| Mar 20 2024 | 257.30 | -0.01 | 0.00% | 255.19 | 259.04 | 254.60 | 0 |
| Mar 19 2024 | 257.31 | -0.86 | -0.33% | 254.48 | 257.31 | 254.48 | 0 |
| Mar 18 2024 | 258.17 | 0.13 | 0.05% | 258.14 | 259.07 | 257.03 | 0 |
| Mar 15 2024 | 258.04 | -0.16 | -0.06% | 257.33 | 259.71 | 256.74 | 0 |
| Mar 14 2024 | 258.20 | -13.58 | -5.00% | 263.79 | 264.35 | 258.14 | 0 |
| Mar 13 2024 | 271.78 | 4.46 | 1.67% | 269.92 | 272.08 | 265.57 | 0 |
| Mar 12 2024 | 267.32 | 1.86 | 0.70% | 265.00 | 270.26 | 264.45 | 0 |
| Mar 11 2024 | 265.46 | 9.71 | 3.80% | 257.17 | 266.38 | 256.89 | 0 |
| Mar 08 2024 | 255.75 | 2.11 | 0.83% | 254.80 | 257.92 | 254.80 | 20 |
| Mar 07 2024 | 253.64 | -7.43 | -2.85% | 258.53 | 258.74 | 251.15 | 5 |
| Mar 06 2024 | 261.07 | 8.84 | 3.50% | 258.27 | 261.07 | 257.78 | 0 |
| Mar 05 2024 | 252.23 | 0.20 | 0.08% | 251.33 | 254.30 | 248.06 | 0 |
| Mar 04 2024 | 252.03 | -10.83 | -4.12% | 261.84 | 261.86 | 251.93 | 0 |
| Mar 01 2024 | 262.86 | 2.32 | 0.89% | 260.55 | 263.58 | 260.20 | 0 |
| Feb 29 2024 | 260.54 | -3.26 | -1.24% | 261.50 | 263.18 | 260.23 | 0 |
| Feb 28 2024 | 263.80 | -9.51 | -3.48% | 273.82 | 273.82 | 263.79 | 0 |
| Feb 27 2024 | 273.31 | 5.05 | 1.88% | 269.36 | 274.86 | 269.06 | 0 |
| Feb 26 2024 | 268.26 | 0.07 | 0.03% | 266.71 | 269.38 | 266.34 | 0 |
| Feb 23 2024 | 268.19 | 1.70 | 0.64% | 267.30 | 271.10 | 264.86 | 0 |
