Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00569 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 268.02 | -3.66 | -1.35% | 273.96 | 273.96 | 263.31 | 0 |
| May 30 2024 | 271.68 | -1.14 | -0.42% | 263.22 | 272.10 | 263.22 | 0 |
| May 29 2024 | 272.82 | -11.43 | -4.02% | 280.39 | 281.99 | 272.26 | 0 |
| May 28 2024 | 284.25 | 6.69 | 2.41% | 280.66 | 290.19 | 278.79 | 0 |
| May 27 2024 | 277.56 | 9.15 | 3.41% | 277.27 | 279.20 | 274.14 | 0 |
| May 24 2024 | 268.41 | 0.80 | 0.30% | 263.34 | 269.68 | 262.65 | 0 |
| May 23 2024 | 267.61 | -2.37 | -0.88% | 267.42 | 276.10 | 267.42 | 0 |
| May 22 2024 | 269.98 | 1.95 | 0.73% | 265.60 | 269.98 | 265.60 | 0 |
| May 21 2024 | 268.03 | -9.51 | -3.43% | 272.68 | 274.34 | 267.77 | 0 |
| May 20 2024 | 277.54 | -2.28 | -0.81% | 279.12 | 279.99 | 274.26 | 0 |
| May 17 2024 | 279.82 | -9.69 | -3.35% | 286.48 | 288.97 | 272.77 | 0 |
| May 16 2024 | 289.51 | -13.91 | -4.58% | 304.63 | 304.63 | 289.10 | 0 |
| May 15 2024 | 303.42 | -4.86 | -1.58% | 313.03 | 321.16 | 302.68 | 0 |
| May 14 2024 | 308.28 | 4.89 | 1.61% | 304.01 | 317.43 | 302.54 | 0 |
| May 13 2024 | 303.39 | 12.16 | 4.18% | 293.19 | 304.12 | 291.87 | 0 |
| May 10 2024 | 291.23 | 6.33 | 2.22% | 287.51 | 299.52 | 287.51 | 0 |
| May 09 2024 | 284.90 | -0.54 | -0.19% | 285.83 | 292.16 | 282.83 | 0 |
| May 08 2024 | 285.44 | 0.24 | 0.08% | 283.78 | 290.04 | 282.89 | 0 |
| May 07 2024 | 285.20 | -3.43 | -1.19% | 289.72 | 296.68 | 282.63 | 0 |
| May 06 2024 | 288.63 | 5.94 | 2.10% | 284.46 | 291.19 | 283.47 | 0 |
| May 03 2024 | 282.69 | -2.78 | -0.97% | 289.55 | 289.84 | 282.58 | 0 |
| May 02 2024 | 285.47 | 1.30 | 0.46% | 284.39 | 289.91 | 280.95 | 0 |
| Apr 30 2024 | 284.17 | -9.89 | -3.36% | 293.60 | 293.60 | 283.81 | 0 |
| Apr 29 2024 | 294.06 | 2.95 | 1.01% | 291.78 | 294.06 | 288.64 | 0 |
| Apr 26 2024 | 291.11 | 4.55 | 1.59% | 291.40 | 295.62 | 290.35 | 0 |
| Apr 25 2024 | 286.56 | -2.17 | -0.75% | 287.70 | 296.90 | 284.44 | 0 |
| Apr 24 2024 | 288.73 | -9.11 | -3.06% | 299.08 | 299.08 | 287.89 | 0 |
| Apr 23 2024 | 297.84 | 2.77 | 0.94% | 301.19 | 301.43 | 295.07 | 0 |
| Apr 22 2024 | 295.07 | 7.92 | 2.76% | 298.41 | 303.04 | 295.07 | 0 |
| Apr 19 2024 | 287.15 | -3.03 | -1.04% | 281.27 | 287.15 | 278.81 | 0 |
| Apr 18 2024 | 290.18 | 12.20 | 4.39% | 282.39 | 290.47 | 282.39 | 0 |
| Apr 17 2024 | 277.98 | -5.18 | -1.83% | 281.36 | 288.15 | 277.45 | 0 |
| Apr 16 2024 | 283.16 | -22.32 | -7.31% | 294.52 | 294.52 | 280.90 | 0 |
| Apr 15 2024 | 305.48 | -9.57 | -3.04% | 315.69 | 322.83 | 304.72 | 0 |
| Apr 12 2024 | 315.05 | -16.32 | -4.93% | 337.04 | 340.29 | 311.39 | 0 |
| Apr 11 2024 | 331.37 | -21.92 | -6.20% | 348.35 | 352.07 | 321.79 | 0 |
| Apr 10 2024 | 353.29 | 2.85 | 0.81% | 354.45 | 360.66 | 347.20 | 0 |
| Apr 09 2024 | 350.44 | 0.51 | 0.15% | 352.47 | 359.46 | 349.68 | 0 |
| Apr 08 2024 | 349.93 | 15.64 | 4.68% | 337.45 | 350.50 | 337.45 | 0 |
| Apr 05 2024 | 334.29 | -11.31 | -3.27% | 335.01 | 336.69 | 330.91 | 0 |
| Apr 04 2024 | 345.60 | 16.93 | 5.15% | 328.74 | 346.10 | 327.35 | 0 |
| Apr 03 2024 | 328.67 | -1.76 | -0.53% | 329.45 | 330.31 | 321.63 | 0 |
| Apr 02 2024 | 330.43 | -15.67 | -4.53% | 351.19 | 352.69 | 326.98 | 0 |
| Mar 28 2024 | 346.10 | 8.17 | 2.42% | 345.38 | 348.89 | 339.39 | 0 |
| Mar 27 2024 | 337.93 | 6.32 | 1.91% | 334.87 | 341.18 | 330.63 | 0 |
| Mar 26 2024 | 331.61 | 22.00 | 7.11% | 315.16 | 337.45 | 315.16 | 0 |
| Mar 25 2024 | 309.61 | 12.18 | 4.10% | 295.71 | 310.07 | 293.96 | 0 |
| Mar 22 2024 | 297.43 | 4.69 | 1.60% | 295.58 | 302.60 | 295.15 | 0 |
| Mar 21 2024 | 292.74 | 6.68 | 2.34% | 298.75 | 301.61 | 292.74 | 0 |
| Mar 20 2024 | 286.06 | 6.34 | 2.27% | 278.00 | 287.02 | 274.64 | 0 |
| Mar 19 2024 | 279.72 | 0.37 | 0.13% | 275.87 | 279.86 | 274.53 | 0 |
| Mar 18 2024 | 279.35 | -4.49 | -1.58% | 288.32 | 290.71 | 279.25 | 0 |
| Mar 15 2024 | 283.84 | -0.37 | -0.13% | 285.79 | 288.30 | 281.19 | 0 |
| Mar 14 2024 | 284.21 | -3.22 | -1.12% | 288.68 | 289.83 | 283.58 | 0 |
| Mar 13 2024 | 287.43 | -4.72 | -1.62% | 294.03 | 294.03 | 286.75 | 0 |
| Mar 12 2024 | 292.15 | 2.14 | 0.74% | 291.43 | 295.18 | 286.78 | 0 |
| Mar 11 2024 | 290.01 | 2.08 | 0.72% | 287.04 | 290.01 | 282.36 | 0 |
| Mar 08 2024 | 287.93 | -4.24 | -1.45% | 294.83 | 299.27 | 281.65 | 0 |
| Mar 07 2024 | 292.17 | 8.37 | 2.95% | 285.10 | 296.78 | 285.10 | 0 |
| Mar 06 2024 | 283.80 | 25.05 | 9.68% | 275.84 | 286.10 | 275.39 | 0 |
| Mar 05 2024 | 258.75 | -10.74 | -3.99% | 261.50 | 265.60 | 255.59 | 0 |
| Mar 04 2024 | 269.49 | -7.31 | -2.64% | 276.22 | 276.22 | 266.90 | 0 |
