Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 308.21 | 5.39 | 1.78% | 303.10 | 312.69 | 303.00 | 1,487,297 |
| May 17 2024 | 302.82 | 4.70 | 1.58% | 299.95 | 302.87 | 298.12 | 893,422 |
| May 16 2024 | 298.12 | -4.92 | -1.62% | 302.54 | 304.92 | 297.86 | 1,315,741 |
| May 15 2024 | 303.04 | 12.92 | 4.45% | 298.85 | 303.07 | 295.39 | 2,013,196 |
| May 14 2024 | 290.12 | 0.41 | 0.14% | 287.72 | 291.535 | 286.205 | 914,825 |
| May 13 2024 | 289.71 | -4.89 | -1.66% | 295.02 | 295.41 | 287.17 | 898,781 |
| May 10 2024 | 294.60 | -4.06 | -1.36% | 300.21 | 303.656 | 293.08 | 944,123 |
| May 09 2024 | 298.66 | 0.01 | 0.00% | 298.88 | 301.37 | 294.2623 | 844,735 |
| May 08 2024 | 298.65 | 0.60 | 0.20% | 297.55 | 303.295 | 296.17 | 2,108,039 |
| May 07 2024 | 298.05 | -1.43 | -0.48% | 296.54 | 299.83 | 294.76 | 1,332,025 |
| May 06 2024 | 299.48 | 3.41 | 1.15% | 298.00 | 300.04 | 294.62 | 1,394,589 |
| May 03 2024 | 296.07 | 1.90 | 0.65% | 294.81 | 298.82 | 292.04 | 1,503,470 |
| May 02 2024 | 294.17 | 9.63 | 3.38% | 287.45 | 294.39 | 283.39 | 1,627,202 |
| May 01 2024 | 284.54 | 4.10 | 1.46% | 280.66 | 290.88 | 280.66 | 1,671,733 |
| Apr 30 2024 | 280.44 | -5.80 | -2.03% | 287.00 | 288.45 | 280.37 | 1,255,356 |
| Apr 29 2024 | 286.24 | -3.35 | -1.16% | 289.01 | 290.91 | 284.23 | 1,851,583 |
| Apr 26 2024 | 289.59 | 0.57 | 0.20% | 292.65 | 294.00 | 284.84 | 2,476,415 |
| Apr 25 2024 | 289.02 | 7.79 | 2.77% | 272.63 | 291.375 | 271.79 | 3,603,126 |
| Apr 24 2024 | 281.23 | -22.08 | -7.28% | 301.35 | 305.64 | 278.14 | 8,239,733 |
| Apr 23 2024 | 303.31 | 31.07 | 11.41% | 299.95 | 319.30 | 298.50 | 11,383,500 |
| Apr 22 2024 | 272.24 | -3.59 | -1.30% | 280.97 | 280.97 | 267.76 | 5,579,664 |
| Apr 19 2024 | 275.83 | -13.37 | -4.62% | 284.80 | 285.00 | 270.45 | 4,245,217 |
| Apr 18 2024 | 289.20 | -4.38 | -1.49% | 294.78 | 296.801 | 288.67 | 2,026,788 |
| Apr 17 2024 | 293.58 | -4.50 | -1.51% | 298.32 | 300.045 | 293.27 | 1,470,865 |
| Apr 16 2024 | 298.08 | 7.56 | 2.60% | 290.095 | 300.93 | 290.00 | 1,452,862 |
| Apr 15 2024 | 290.52 | -9.93 | -3.31% | 302.72 | 304.59 | 290.35 | 1,943,634 |
| Apr 12 2024 | 300.45 | -3.12 | -1.03% | 301.00 | 303.355 | 299.00 | 1,419,917 |
| Apr 11 2024 | 303.57 | 3.58 | 1.19% | 300.79 | 305.74 | 299.02 | 1,134,564 |
| Apr 10 2024 | 299.99 | -0.74 | -0.25% | 299.00 | 303.45 | 298.31 | 1,379,237 |
| Apr 09 2024 | 300.73 | -8.34 | -2.70% | 308.60 | 309.585 | 299.11 | 2,541,299 |
| Apr 08 2024 | 309.07 | -1.24 | -0.40% | 309.20 | 313.1591 | 307.41 | 1,720,991 |
| Apr 05 2024 | 310.31 | 14.35 | 4.85% | 298.68 | 313.068 | 298.68 | 2,908,188 |
| Apr 04 2024 | 295.96 | 4.19 | 1.44% | 293.00 | 304.00 | 292.75 | 3,554,614 |
| Apr 03 2024 | 291.77 | 22.19 | 8.23% | 286.00 | 293.00 | 279.00 | 4,629,549 |
| Apr 02 2024 | 269.58 | 3.15 | 1.18% | 263.94 | 270.72 | 262.52 | 1,867,048 |
| Apr 01 2024 | 266.43 | 2.53 | 0.96% | 262.97 | 267.24 | 260.80 | 1,122,632 |
| Mar 28 2024 | 263.90 | 3.70 | 1.42% | 258.68 | 268.545 | 258.00 | 1,373,418 |
| Mar 27 2024 | 260.20 | -2.61 | -0.99% | 267.00 | 269.72 | 257.56 | 1,426,868 |
| Mar 26 2024 | 262.81 | 0.89 | 0.34% | 273.01 | 278.30 | 262.65 | 1,955,972 |
| Mar 25 2024 | 261.92 | -3.03 | -1.14% | 264.08 | 264.95 | 260.89 | 824,623 |
| Mar 22 2024 | 264.95 | 5.31 | 2.05% | 259.38 | 265.46 | 258.89 | 867,984 |
| Mar 21 2024 | 259.64 | -2.08 | -0.79% | 264.51 | 264.67 | 258.50 | 1,098,262 |
| Mar 20 2024 | 261.72 | 8.96 | 3.54% | 256.17 | 262.41 | 254.42 | 1,585,007 |
| Mar 19 2024 | 252.76 | -1.39 | -0.55% | 253.95 | 254.78 | 249.58 | 1,067,504 |
| Mar 18 2024 | 254.15 | -0.74 | -0.29% | 256.56 | 257.675 | 251.61 | 885,630 |
| Mar 15 2024 | 254.89 | -2.24 | -0.87% | 256.99 | 256.99 | 252.51 | 1,421,883 |
| Mar 14 2024 | 257.13 | -0.13 | -0.05% | 257.55 | 259.40 | 255.59 | 847,104 |
| Mar 13 2024 | 257.26 | -0.83 | -0.32% | 258.27 | 260.49 | 255.38 | 924,524 |
| Mar 12 2024 | 258.09 | 3.64 | 1.43% | 255.50 | 259.736 | 254.955 | 1,350,627 |
| Mar 11 2024 | 254.45 | -4.95 | -1.91% | 258.50 | 259.00 | 253.25 | 2,490,392 |
| Mar 08 2024 | 259.40 | -10.95 | -4.05% | 269.50 | 272.44 | 259.24 | 1,967,641 |
| Mar 07 2024 | 270.35 | 2.32 | 0.87% | 268.00 | 271.72 | 266.02 | 917,674 |
| Mar 06 2024 | 268.03 | 1.03 | 0.39% | 270.00 | 272.0775 | 267.42 | 1,180,524 |
| Mar 05 2024 | 267.00 | -3.00 | -1.11% | 268.64 | 270.265 | 263.28 | 2,555,786 |
| Mar 04 2024 | 270.00 | 6.25 | 2.37% | 263.56 | 271.56 | 262.49 | 2,792,880 |
| Mar 01 2024 | 263.75 | 7.34 | 2.86% | 256.15 | 263.82 | 254.54 | 2,351,162 |
| Feb 29 2024 | 256.41 | 4.16 | 1.65% | 254.36 | 257.36 | 252.765 | 1,335,601 |
| Feb 28 2024 | 252.25 | -0.77 | -0.30% | 250.97 | 253.44 | 249.38 | 1,657,307 |
| Feb 27 2024 | 253.02 | -1.97 | -0.77% | 254.74 | 255.99 | 250.54 | 1,529,856 |
| Feb 26 2024 | 254.99 | -1.11 | -0.43% | 255.46 | 256.43 | 250.23 | 1,754,519 |
| Feb 23 2024 | 256.10 | 7.98 | 3.22% | 249.28 | 256.29 | 247.95 | 2,492,525 |
| Feb 22 2024 | 248.12 | 3.03 | 1.24% | 247.33 | 249.22 | 243.99 | 1,728,481 |
| Feb 21 2024 | 245.09 | 1.69 | 0.69% | 243.29 | 245.64 | 240.73 | 1,896,933 |
