Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 174.20 | -3.40 | -1.91% | 177.28 | 177.28 | 174.20 | 130 |
| Jun 13 2024 | 177.60 | -0.48 | -0.27% | 179.00 | 179.16 | 177.60 | 32 |
| Jun 12 2024 | 178.08 | -0.40 | -0.22% | 178.08 | 178.08 | 178.08 | 0 |
| Jun 11 2024 | 178.48 | -1.62 | -0.90% | 180.64 | 180.64 | 178.18 | 352 |
| Jun 10 2024 | 180.10 | 0.16 | 0.09% | 179.24 | 180.10 | 179.10 | 3,126 |
| Jun 07 2024 | 179.94 | -1.72 | -0.95% | 181.86 | 181.86 | 179.94 | 1 |
| Jun 06 2024 | 181.66 | 0.88 | 0.49% | 181.64 | 181.66 | 181.50 | 236 |
| Jun 05 2024 | 180.78 | 1.78 | 0.99% | 180.16 | 180.94 | 180.16 | 1,674 |
| Jun 04 2024 | 179.00 | -0.02 | -0.01% | 179.00 | 179.00 | 179.00 | 0 |
| Jun 03 2024 | 179.02 | 0.96 | 0.54% | 180.04 | 180.04 | 179.02 | 100 |
| May 31 2024 | 178.06 | -0.46 | -0.26% | 177.98 | 178.06 | 177.04 | 660 |
| May 30 2024 | 178.52 | 2.10 | 1.19% | 176.28 | 178.52 | 176.28 | 3,591 |
| May 29 2024 | 176.42 | -2.42 | -1.35% | 178.14 | 178.14 | 176.42 | 126 |
| May 28 2024 | 178.84 | -1.74 | -0.96% | 180.96 | 180.96 | 178.84 | 939 |
| May 27 2024 | 180.58 | 0.92 | 0.51% | 179.68 | 180.58 | 179.68 | 60 |
| May 24 2024 | 179.66 | 0.12 | 0.07% | 178.54 | 179.66 | 178.54 | 2,971 |
| May 23 2024 | 179.54 | 0.38 | 0.21% | 180.00 | 180.00 | 179.20 | 1,593 |
| May 22 2024 | 179.16 | -2.60 | -1.43% | 180.60 | 180.60 | 179.16 | 193 |
| May 21 2024 | 181.76 | -1.16 | -0.63% | 182.30 | 182.30 | 181.76 | 144 |
| May 20 2024 | 182.92 | -0.84 | -0.46% | 183.70 | 183.70 | 182.92 | 3,882 |
| May 17 2024 | 183.76 | -0.18 | -0.10% | 184.32 | 184.32 | 183.50 | 231 |
| May 16 2024 | 183.94 | -0.04 | -0.02% | 183.94 | 183.94 | 183.94 | 0 |
| May 15 2024 | 183.98 | 0.04 | 0.02% | 183.74 | 183.98 | 182.38 | 674 |
| May 14 2024 | 183.94 | 2.06 | 1.13% | 182.22 | 183.94 | 182.22 | 678 |
| May 13 2024 | 181.88 | 0.38 | 0.21% | 182.02 | 182.02 | 181.88 | 46 |
| May 10 2024 | 181.50 | 1.12 | 0.62% | 182.10 | 182.10 | 181.46 | 156 |
| May 09 2024 | 180.38 | -0.14 | -0.08% | 180.46 | 180.46 | 180.38 | 53 |
| May 08 2024 | 180.52 | 0.44 | 0.24% | 180.38 | 180.56 | 179.84 | 38 |
| May 07 2024 | 180.08 | 0.18 | 0.10% | 181.36 | 181.36 | 179.76 | 57 |
| May 06 2024 | 179.90 | 0.30 | 0.17% | 180.08 | 180.08 | 179.90 | 53 |
| May 03 2024 | 179.60 | 1.94 | 1.09% | 178.62 | 179.60 | 178.62 | 90 |
| May 02 2024 | 177.66 | 1.54 | 0.87% | 177.92 | 178.04 | 177.52 | 110 |
| Apr 30 2024 | 176.12 | -5.70 | -3.13% | 180.78 | 180.78 | 176.12 | 450 |
| Apr 29 2024 | 181.82 | 0.12 | 0.07% | 182.04 | 182.04 | 181.82 | 141 |
| Apr 26 2024 | 181.70 | 2.48 | 1.38% | 181.34 | 182.12 | 180.20 | 992 |
| Apr 25 2024 | 179.22 | -2.72 | -1.49% | 182.06 | 182.06 | 177.82 | 169 |
| Apr 24 2024 | 181.94 | -0.60 | -0.33% | 182.34 | 182.34 | 181.94 | 169 |
| Apr 23 2024 | 182.54 | 2.42 | 1.34% | 181.98 | 182.62 | 181.98 | 20 |
| Apr 22 2024 | 180.12 | 0.80 | 0.45% | 181.12 | 181.12 | 179.76 | 592 |
| Apr 19 2024 | 179.32 | -0.76 | -0.42% | 178.40 | 179.32 | 178.40 | 34 |
| Apr 18 2024 | 180.08 | 0.22 | 0.12% | 179.88 | 180.32 | 178.98 | 2,649 |
| Apr 17 2024 | 179.86 | 2.02 | 1.14% | 179.12 | 180.74 | 179.12 | 328 |
| Apr 16 2024 | 177.84 | -4.44 | -2.44% | 177.86 | 178.74 | 177.26 | 3,019 |
| Apr 15 2024 | 182.28 | 3.12 | 1.74% | 180.64 | 182.28 | 180.64 | 26 |
| Apr 12 2024 | 179.16 | -2.00 | -1.10% | 182.54 | 182.58 | 178.66 | 1,825 |
| Apr 11 2024 | 181.16 | -0.64 | -0.35% | 181.68 | 181.68 | 180.42 | 1,170 |
| Apr 10 2024 | 181.80 | -0.64 | -0.35% | 183.22 | 183.22 | 181.80 | 504 |
| Apr 09 2024 | 182.44 | -1.16 | -0.63% | 182.62 | 182.62 | 182.12 | 28 |
| Apr 08 2024 | 183.60 | 1.42 | 0.78% | 182.20 | 183.72 | 182.20 | 1,618 |
| Apr 05 2024 | 182.18 | -2.62 | -1.42% | 181.78 | 182.40 | 181.78 | 188 |
| Apr 04 2024 | 184.80 | 1.32 | 0.72% | 183.90 | 184.80 | 183.90 | 10 |
| Apr 03 2024 | 183.48 | 0.02 | 0.01% | 183.48 | 183.48 | 183.48 | 10 |
| Apr 02 2024 | 183.46 | -2.96 | -1.59% | 186.30 | 186.66 | 183.04 | 857 |
| Mar 28 2024 | 186.42 | 0.90 | 0.49% | 186.74 | 187.24 | 186.42 | 3,109 |
| Mar 27 2024 | 185.52 | 1.08 | 0.59% | 184.64 | 185.78 | 184.44 | 1,051 |
| Mar 26 2024 | 184.44 | 0.16 | 0.09% | 184.64 | 184.66 | 184.44 | 89 |
| Mar 25 2024 | 184.28 | 0.36 | 0.20% | 183.94 | 184.54 | 183.18 | 542 |
| Mar 22 2024 | 183.92 | -1.72 | -0.93% | 184.42 | 184.42 | 183.90 | 499 |
| Mar 21 2024 | 185.64 | 0.88 | 0.48% | 186.58 | 186.58 | 185.38 | 339 |
| Mar 20 2024 | 184.76 | -1.26 | -0.68% | 183.00 | 184.76 | 183.00 | 747 |
| Mar 19 2024 | 186.02 | 0.74 | 0.40% | 184.68 | 186.02 | 184.68 | 12 |
| Mar 18 2024 | 185.28 | -0.82 | -0.44% | 186.30 | 186.40 | 185.02 | 986 |
