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 |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 175.44 | 7.54 | 4.49% | 171.54 | 175.54 | 171.54 | 331 |
| Sep 25 2024 | 167.90 | 0.40 | 0.24% | 167.28 | 167.98 | 167.28 | 331 |
| Sep 24 2024 | 167.50 | 3.24 | 1.97% | 168.44 | 168.64 | 167.46 | 3,084 |
| Sep 23 2024 | 164.26 | 0.46 | 0.28% | 162.40 | 164.26 | 162.40 | 159 |
| Sep 20 2024 | 163.80 | -4.02 | -2.40% | 165.20 | 165.20 | 163.74 | 8 |
| Sep 19 2024 | 167.82 | 4.02 | 2.45% | 166.70 | 167.82 | 166.70 | 4,919 |
| Sep 18 2024 | 163.80 | -1.70 | -1.03% | 165.06 | 165.06 | 163.80 | 1,000 |
| Sep 17 2024 | 165.50 | 2.16 | 1.32% | 163.88 | 165.50 | 163.88 | 240 |
| Sep 16 2024 | 163.34 | -0.90 | -0.55% | 163.68 | 163.68 | 163.34 | 1,574 |
| Sep 13 2024 | 164.24 | 1.40 | 0.86% | 163.28 | 164.24 | 163.28 | 10,231 |
| Sep 12 2024 | 162.84 | 0.08 | 0.05% | 163.80 | 163.80 | 162.26 | 3,422 |
| Sep 11 2024 | 162.76 | 1.46 | 0.91% | 162.00 | 162.80 | 162.00 | 2,221 |
| Sep 10 2024 | 161.30 | -2.78 | -1.69% | 162.90 | 163.80 | 161.02 | 1,455 |
| Sep 09 2024 | 164.08 | 0.92 | 0.56% | 163.40 | 164.08 | 163.40 | 171 |
| Sep 06 2024 | 163.16 | -2.58 | -1.56% | 165.38 | 165.62 | 163.08 | 3,574 |
| Sep 05 2024 | 165.74 | -2.08 | -1.24% | 166.94 | 167.40 | 165.62 | 24,506 |
| Sep 04 2024 | 167.82 | -3.72 | -2.17% | 169.08 | 169.34 | 167.22 | 9,154 |
| Sep 03 2024 | 171.54 | -1.00 | -0.58% | 173.00 | 173.00 | 171.54 | 86 |
| Sep 02 2024 | 172.54 | -0.58 | -0.34% | 172.38 | 172.54 | 171.38 | 73 |
| Aug 30 2024 | 173.12 | 0.68 | 0.39% | 173.12 | 173.12 | 173.12 | 0 |
| Aug 29 2024 | 172.44 | 1.40 | 0.82% | 171.52 | 172.44 | 171.52 | 26 |
| Aug 28 2024 | 171.04 | -2.14 | -1.24% | 172.30 | 172.30 | 171.04 | 37 |
| Aug 27 2024 | 173.18 | 0.32 | 0.19% | 173.18 | 173.18 | 173.18 | 0 |
| Aug 26 2024 | 172.86 | 0.64 | 0.37% | 172.86 | 172.86 | 172.86 | 0 |
| Aug 23 2024 | 172.22 | -0.10 | -0.06% | 172.22 | 172.22 | 172.22 | 0 |
| Aug 22 2024 | 172.32 | 0.98 | 0.57% | 171.88 | 172.46 | 171.88 | 7 |
| Aug 21 2024 | 171.34 | 1.48 | 0.87% | 170.28 | 171.34 | 170.28 | 33 |
| Aug 20 2024 | 169.86 | 1.26 | 0.75% | 170.54 | 170.66 | 169.86 | 32 |
| Aug 19 2024 | 168.60 | 0.64 | 0.38% | 167.88 | 168.60 | 167.88 | 2 |
| Aug 16 2024 | 167.96 | 0.56 | 0.33% | 167.96 | 167.96 | 167.96 | 0 |
| Aug 15 2024 | 167.40 | 2.94 | 1.79% | 164.62 | 167.40 | 164.62 | 28 |
| Aug 14 2024 | 164.46 | 2.16 | 1.33% | 163.64 | 164.46 | 163.64 | 515 |
| Aug 13 2024 | 162.30 | -0.46 | -0.28% | 162.12 | 162.30 | 162.12 | 103 |
| Aug 12 2024 | 162.76 | 1.06 | 0.66% | 162.64 | 162.76 | 162.64 | 30 |
| Aug 09 2024 | 161.70 | 0.46 | 0.29% | 161.52 | 162.46 | 161.52 | 46,228 |
| Aug 08 2024 | 161.24 | 0.16 | 0.10% | 159.74 | 161.24 | 159.28 | 716 |
| Aug 07 2024 | 161.08 | 2.52 | 1.59% | 159.34 | 161.08 | 159.34 | 14,322 |
| Aug 06 2024 | 158.56 | -0.68 | -0.43% | 160.18 | 160.18 | 158.52 | 89,805 |
| Aug 05 2024 | 159.24 | -3.24 | -1.99% | 159.38 | 159.68 | 156.84 | 17,917 |
| Aug 02 2024 | 162.48 | -3.96 | -2.38% | 165.08 | 165.08 | 162.48 | 230 |
| Aug 01 2024 | 166.44 | -3.10 | -1.83% | 167.48 | 167.50 | 166.16 | 996 |
| Jul 31 2024 | 169.54 | 0.92 | 0.55% | 169.38 | 169.54 | 169.38 | 548 |
| Jul 30 2024 | 168.62 | 0.18 | 0.11% | 168.36 | 168.62 | 168.36 | 4 |
| Jul 29 2024 | 168.44 | 1.18 | 0.71% | 169.58 | 169.58 | 168.44 | 2 |
| Jul 26 2024 | 167.26 | -0.30 | -0.18% | 167.26 | 167.26 | 167.26 | 0 |
| Jul 25 2024 | 167.56 | -1.78 | -1.05% | 167.04 | 167.56 | 166.30 | 244 |
| Jul 24 2024 | 169.34 | -3.12 | -1.81% | 169.28 | 169.44 | 169.00 | 520 |
| Jul 23 2024 | 172.46 | 0.18 | 0.10% | 172.50 | 172.54 | 172.20 | 86 |
| Jul 22 2024 | 172.28 | 1.54 | 0.90% | 171.76 | 172.90 | 171.72 | 299 |
| Jul 19 2024 | 170.74 | -3.36 | -1.93% | 172.06 | 172.06 | 170.66 | 101 |
| Jul 18 2024 | 174.10 | 1.44 | 0.83% | 173.68 | 174.10 | 173.68 | 210 |
| Jul 17 2024 | 172.66 | -0.72 | -0.42% | 173.28 | 173.50 | 172.66 | 101 |
| Jul 16 2024 | 173.38 | -2.20 | -1.25% | 173.66 | 173.66 | 173.24 | 668 |
| Jul 15 2024 | 175.58 | -2.66 | -1.49% | 176.68 | 176.68 | 175.36 | 73 |
| Jul 12 2024 | 178.24 | 3.08 | 1.76% | 176.20 | 178.24 | 176.20 | 1,602 |
| Jul 11 2024 | 175.16 | 1.92 | 1.11% | 174.40 | 175.28 | 174.40 | 21 |
| Jul 10 2024 | 173.24 | 1.94 | 1.13% | 171.72 | 173.24 | 171.72 | 1,010 |
| Jul 09 2024 | 171.30 | -1.94 | -1.12% | 172.26 | 172.26 | 171.14 | 36 |
| Jul 08 2024 | 173.24 | -0.96 | -0.55% | 173.16 | 173.96 | 173.16 | 50 |
| Jul 05 2024 | 174.20 | -0.38 | -0.22% | 175.02 | 175.58 | 174.20 | 1,753 |
| Jul 04 2024 | 174.58 | 1.28 | 0.74% | 174.38 | 174.86 | 174.38 | 384 |
| Jul 03 2024 | 173.30 | 0.98 | 0.57% | 173.30 | 173.30 | 173.30 | 3 |
| Jul 02 2024 | 172.32 | -1.32 | -0.76% | 172.32 | 172.32 | 171.24 | 689 |
| Jul 01 2024 | 173.64 | -0.60 | -0.34% | 176.20 | 176.20 | 173.64 | 408 |
