Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00541 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 333.31 | -16.85 | -4.81% | 347.76 | 347.93 | 330.38 | 0 |
| May 30 2024 | 350.16 | 6.98 | 2.03% | 339.96 | 350.16 | 339.31 | 0 |
| May 29 2024 | 343.18 | -9.99 | -2.83% | 351.86 | 352.27 | 338.59 | 0 |
| May 28 2024 | 353.17 | -6.43 | -1.79% | 361.05 | 363.06 | 351.22 | 0 |
| May 27 2024 | 359.60 | 7.39 | 2.10% | 359.71 | 359.89 | 359.50 | 0 |
| May 24 2024 | 352.21 | -6.18 | -1.72% | 357.30 | 357.76 | 351.75 | 0 |
| May 23 2024 | 358.39 | -18.49 | -4.91% | 364.13 | 370.61 | 355.91 | 0 |
| May 22 2024 | 376.88 | -21.25 | -5.34% | 391.52 | 391.75 | 374.96 | 0 |
| May 21 2024 | 398.13 | -14.93 | -3.61% | 411.87 | 412.28 | 394.43 | 0 |
| May 20 2024 | 413.06 | -6.61 | -1.58% | 412.13 | 415.32 | 399.11 | 0 |
| May 17 2024 | 419.67 | 26.44 | 6.72% | 399.08 | 426.13 | 398.79 | 0 |
| May 16 2024 | 393.23 | 35.49 | 9.92% | 361.85 | 399.33 | 359.53 | 0 |
| May 15 2024 | 357.74 | 3.50 | 0.99% | 356.97 | 364.90 | 353.68 | 0 |
| May 14 2024 | 354.24 | -44.49 | -11.16% | 391.22 | 403.41 | 347.15 | 0 |
| May 13 2024 | 398.73 | 31.83 | 8.68% | 366.41 | 399.10 | 366.18 | 0 |
| May 10 2024 | 366.90 | 5.05 | 1.40% | 364.33 | 368.30 | 363.76 | 0 |
| May 09 2024 | 361.85 | 6.46 | 1.82% | 354.85 | 363.14 | 354.42 | 0 |
| May 08 2024 | 355.39 | -5.69 | -1.58% | 358.97 | 358.97 | 348.44 | 0 |
| May 07 2024 | 361.08 | -13.86 | -3.70% | 365.16 | 365.48 | 357.67 | 0 |
| May 06 2024 | 374.94 | 4.25 | 1.15% | 375.35 | 379.35 | 369.14 | 0 |
| May 03 2024 | 370.69 | 13.30 | 3.72% | 391.18 | 391.18 | 364.54 | 0 |
| May 02 2024 | 357.39 | 25.82 | 7.79% | 349.95 | 359.25 | 347.83 | 0 |
| Apr 30 2024 | 331.57 | -5.99 | -1.77% | 340.88 | 342.89 | 330.67 | 0 |
| Apr 29 2024 | 337.56 | 0.58 | 0.17% | 337.91 | 338.63 | 334.32 | 0 |
| Apr 26 2024 | 336.98 | 6.72 | 2.03% | 342.97 | 342.97 | 336.98 | 0 |
| Apr 25 2024 | 330.26 | 3.74 | 1.15% | 322.63 | 331.99 | 322.11 | 0 |
| Apr 24 2024 | 326.52 | 9.04 | 2.85% | 319.07 | 328.02 | 318.65 | 0 |
| Apr 23 2024 | 317.48 | 12.83 | 4.21% | 309.66 | 320.35 | 309.45 | 0 |
| Apr 22 2024 | 304.65 | 6.88 | 2.31% | 300.99 | 305.60 | 299.82 | 0 |
| Apr 19 2024 | 297.77 | -3.27 | -1.09% | 295.84 | 297.95 | 293.28 | 0 |
| Apr 18 2024 | 301.04 | 2.24 | 0.75% | 299.54 | 301.38 | 298.12 | 0 |
| Apr 17 2024 | 298.80 | -2.71 | -0.90% | 303.70 | 304.91 | 298.80 | 0 |
| Apr 16 2024 | 301.51 | -10.11 | -3.24% | 307.16 | 307.50 | 301.07 | 0 |
| Apr 15 2024 | 311.62 | -6.68 | -2.10% | 314.87 | 316.58 | 310.77 | 0 |
| Apr 12 2024 | 318.30 | -14.02 | -4.22% | 334.50 | 334.52 | 318.30 | 0 |
| Apr 11 2024 | 332.32 | 3.47 | 1.06% | 331.51 | 337.85 | 331.21 | 0 |
| Apr 10 2024 | 328.85 | 6.14 | 1.90% | 323.54 | 337.25 | 323.54 | 0 |
| Apr 09 2024 | 322.71 | 5.44 | 1.71% | 315.81 | 322.71 | 315.40 | 0 |
| Apr 08 2024 | 317.27 | -0.73 | -0.23% | 315.32 | 318.77 | 315.32 | 0 |
| Apr 05 2024 | 318.00 | -5.94 | -1.83% | 319.21 | 319.54 | 316.46 | 0 |
| Apr 04 2024 | 323.94 | 3.33 | 1.04% | 323.47 | 325.29 | 322.93 | 0 |
| Apr 03 2024 | 320.61 | -2.95 | -0.91% | 322.34 | 322.55 | 317.93 | 0 |
| Apr 02 2024 | 323.56 | 1.29 | 0.40% | 327.14 | 327.38 | 322.54 | 0 |
| Mar 28 2024 | 322.27 | 6.52 | 2.06% | 318.82 | 322.72 | 318.82 | 0 |
| Mar 27 2024 | 315.75 | -1.15 | -0.36% | 311.23 | 316.91 | 310.97 | 0 |
| Mar 26 2024 | 316.90 | 1.17 | 0.37% | 318.88 | 319.96 | 315.03 | 0 |
| Mar 25 2024 | 315.73 | -5.70 | -1.77% | 318.93 | 320.51 | 315.22 | 0 |
| Mar 22 2024 | 321.43 | -11.37 | -3.42% | 321.98 | 322.45 | 318.23 | 0 |
| Mar 21 2024 | 332.80 | 5.67 | 1.73% | 331.50 | 334.07 | 329.03 | 0 |
| Mar 20 2024 | 327.13 | 0.72 | 0.22% | 323.64 | 331.03 | 322.71 | 0 |
| Mar 19 2024 | 326.41 | -3.07 | -0.93% | 323.17 | 326.41 | 322.99 | 0 |
| Mar 18 2024 | 329.48 | 2.43 | 0.74% | 327.89 | 330.61 | 326.35 | 0 |
| Mar 15 2024 | 327.05 | -2.41 | -0.73% | 326.83 | 330.37 | 325.93 | 0 |
| Mar 14 2024 | 329.46 | -19.56 | -5.60% | 337.13 | 337.77 | 329.18 | 18 |
| Mar 13 2024 | 349.02 | 5.94 | 1.73% | 346.75 | 350.20 | 340.32 | 0 |
| Mar 12 2024 | 343.08 | 7.76 | 2.31% | 337.80 | 345.81 | 336.96 | 0 |
| Mar 11 2024 | 335.32 | 13.00 | 4.03% | 325.95 | 339.53 | 325.65 | 0 |
| Mar 08 2024 | 322.32 | 2.93 | 0.92% | 320.52 | 324.83 | 320.52 | 0 |
| Mar 07 2024 | 319.39 | -11.59 | -3.50% | 326.71 | 326.94 | 316.81 | 0 |
| Mar 06 2024 | 330.98 | 13.26 | 4.17% | 326.84 | 330.98 | 326.00 | 0 |
| Mar 05 2024 | 317.72 | -0.82 | -0.26% | 315.53 | 319.59 | 311.24 | 0 |
