Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 481.338 | 1.35 | 0.28% | 481.456 | 482.564 | 481.338 | 236 |
| Jun 19 2024 | 479.986 | 1.99 | 0.42% | 480.127 | 480.127 | 479.826 | 71 |
| Jun 18 2024 | 478.00 | 2.33 | 0.49% | 478.073 | 478.884 | 478.00 | 306 |
| Jun 17 2024 | 475.673 | 1.18 | 0.25% | 476.105 | 476.105 | 474.746 | 1,847 |
| Jun 14 2024 | 474.497 | 2.88 | 0.61% | 474.659 | 475.00 | 473.078 | 539 |
| Jun 13 2024 | 471.622 | 1.47 | 0.31% | 471.748 | 471.80 | 471.622 | 51 |
| Jun 12 2024 | 470.154 | 3.86 | 0.83% | 469.082 | 470.212 | 469.082 | 4 |
| Jun 11 2024 | 466.292 | -0.67 | -0.14% | 466.595 | 466.595 | 466.292 | 10 |
| Jun 10 2024 | 466.957 | 2.76 | 0.60% | 466.957 | 466.957 | 466.957 | 405 |
| Jun 07 2024 | 464.194 | 3.46 | 0.75% | 460.839 | 464.194 | 460.514 | 66 |
| Jun 06 2024 | 460.733 | 2.71 | 0.59% | 460.733 | 460.733 | 460.733 | 0 |
| Jun 05 2024 | 458.024 | 3.95 | 0.87% | 456.101 | 458.024 | 456.101 | 328 |
| Jun 04 2024 | 454.072 | 1.62 | 0.36% | 453.333 | 454.579 | 453.333 | 54 |
| Jun 03 2024 | 452.454 | 1.27 | 0.28% | 457.226 | 458.13 | 452.454 | 58 |
| May 31 2024 | 451.181 | -3.92 | -0.86% | 453.025 | 453.025 | 450.367 | 72 |
| May 30 2024 | 455.097 | -3.36 | -0.73% | 454.912 | 455.097 | 454.912 | 1 |
| May 29 2024 | 458.458 | 0.20 | 0.04% | 457.094 | 458.458 | 456.401 | 95 |
| May 28 2024 | 458.254 | 0.42 | 0.09% | 459.257 | 459.257 | 458.254 | 106 |
| May 27 2024 | 457.833 | -0.18 | -0.04% | 459.059 | 459.157 | 457.833 | 178 |
| May 24 2024 | 458.015 | -4.50 | -0.97% | 458.015 | 458.015 | 458.015 | 0 |
| May 23 2024 | 462.515 | 1.18 | 0.26% | 463.459 | 463.459 | 461.06 | 103 |
| May 22 2024 | 461.333 | 2.01 | 0.44% | 460.787 | 461.336 | 460.787 | 10 |
| May 21 2024 | 459.325 | 0.24 | 0.05% | 460.053 | 460.053 | 459.325 | 6 |
| May 20 2024 | 459.081 | -0.23 | -0.05% | 459.081 | 459.081 | 459.081 | 0 |
| May 17 2024 | 459.307 | -2.18 | -0.47% | 459.307 | 459.307 | 459.307 | 1 |
| May 16 2024 | 461.488 | 4.86 | 1.06% | 459.618 | 461.488 | 459.618 | 392 |
| May 15 2024 | 456.627 | 1.89 | 0.42% | 455.665 | 456.627 | 455.665 | 94 |
| May 14 2024 | 454.737 | -0.36 | -0.08% | 454.739 | 454.80 | 453.805 | 72 |
| May 13 2024 | 455.094 | -0.22 | -0.05% | 455.603 | 455.603 | 455.094 | 173 |
| May 10 2024 | 455.315 | 1.97 | 0.43% | 455.113 | 455.816 | 455.113 | 495 |
| May 09 2024 | 453.349 | 0.63 | 0.14% | 452.274 | 453.349 | 452.274 | 32 |
| May 08 2024 | 452.716 | 0.25 | 0.05% | 453.154 | 453.154 | 452.716 | 22 |
| May 07 2024 | 452.468 | 3.34 | 0.74% | 451.516 | 452.475 | 451.421 | 584 |
| May 06 2024 | 449.132 | 3.80 | 0.85% | 447.663 | 449.132 | 447.663 | 54 |
| May 03 2024 | 445.335 | 4.27 | 0.97% | 444.126 | 446.943 | 443.602 | 335 |
| May 02 2024 | 441.064 | -3.50 | -0.79% | 441.245 | 443.151 | 440.856 | 232 |
| Apr 30 2024 | 444.566 | -3.23 | -0.72% | 447.488 | 447.92 | 444.566 | 1,079 |
| Apr 29 2024 | 447.799 | 0.28 | 0.06% | 447.108 | 447.799 | 446.548 | 128 |
| Apr 26 2024 | 447.517 | 9.49 | 2.17% | 444.347 | 447.517 | 443.434 | 298 |
| Apr 25 2024 | 438.032 | -6.78 | -1.52% | 440.923 | 441.18 | 438.032 | 309 |
| Apr 24 2024 | 444.809 | 3.44 | 0.78% | 445.649 | 445.649 | 444.809 | 282 |
| Apr 23 2024 | 441.369 | 1.52 | 0.34% | 440.718 | 441.369 | 440.472 | 639 |
| Apr 22 2024 | 439.854 | -0.32 | -0.07% | 439.091 | 440.17 | 438.487 | 490 |
| Apr 19 2024 | 440.173 | -3.97 | -0.89% | 438.707 | 440.173 | 438.50 | 77 |
| Apr 18 2024 | 444.141 | 1.09 | 0.24% | 442.193 | 444.141 | 441.551 | 1,032 |
| Apr 17 2024 | 443.056 | -2.68 | -0.60% | 445.203 | 447.299 | 443.056 | 764 |
| Apr 16 2024 | 445.732 | -6.48 | -1.43% | 446.287 | 446.73 | 445.732 | 99 |
| Apr 15 2024 | 452.216 | -1.24 | -0.27% | 453.217 | 454.797 | 452.216 | 361 |
| Apr 12 2024 | 453.46 | 1.21 | 0.27% | 456.753 | 456.753 | 453.46 | 619 |
| Apr 11 2024 | 452.245 | 1.94 | 0.43% | 451.548 | 452.245 | 449.682 | 34 |
| Apr 10 2024 | 450.31 | 1.39 | 0.31% | 452.035 | 452.064 | 449.509 | 2,889 |
| Apr 09 2024 | 448.915 | -1.83 | -0.41% | 450.745 | 450.745 | 448.527 | 183 |
| Apr 08 2024 | 450.743 | -0.12 | -0.03% | 450.599 | 451.237 | 450.21 | 111 |
| Apr 05 2024 | 450.858 | -2.53 | -0.56% | 447.656 | 451.15 | 447.471 | 200 |
| Apr 04 2024 | 453.385 | 0.19 | 0.04% | 453.115 | 453.938 | 452.679 | 1,281 |
| Apr 03 2024 | 453.192 | 0.01 | 0.00% | 454.544 | 454.951 | 453.138 | 913 |
| Apr 02 2024 | 453.184 | -4.34 | -0.95% | 459.347 | 460.504 | 452.905 | 682 |
| Mar 28 2024 | 457.522 | 2.76 | 0.61% | 457.593 | 457.593 | 457.522 | 10 |
| Mar 27 2024 | 454.765 | -0.15 | -0.03% | 454.434 | 454.765 | 453.942 | 338 |
| Mar 26 2024 | 454.918 | 0.75 | 0.16% | 454.139 | 454.918 | 453.943 | 160 |
| Mar 25 2024 | 454.171 | -2.06 | -0.45% | 455.291 | 455.50 | 453.436 | 185 |
