Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
BATS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2,293.00 | 17.00 | 0.75% | 2,292.00 | 2,309.00 | 2,287.00 | 3,585,746 |
| Apr 17 2024 | 2,276.00 | 9.00 | 0.40% | 2,267.00 | 2,288.00 | 2,252.00 | 4,685,632 |
| Apr 16 2024 | 2,267.00 | -20.00 | -0.87% | 2,270.00 | 2,275.00 | 2,257.00 | 6,017,027 |
| Apr 15 2024 | 2,287.00 | -20.00 | -0.87% | 2,300.00 | 2,304.00 | 2,276.00 | 4,864,045 |
| Apr 12 2024 | 2,307.00 | 4.00 | 0.17% | 2,306.00 | 2,330.00 | 2,298.00 | 5,296,795 |
| Apr 11 2024 | 2,303.00 | -5.00 | -0.22% | 2,308.00 | 2,320.00 | 2,299.00 | 4,327,640 |
| Apr 10 2024 | 2,308.00 | -10.00 | -0.43% | 2,339.00 | 2,350.00 | 2,301.00 | 17,019,861 |
| Apr 09 2024 | 2,318.00 | -14.00 | -0.60% | 2,332.00 | 2,342.00 | 2,316.00 | 15,153,831 |
| Apr 08 2024 | 2,332.00 | 3.00 | 0.13% | 2,330.00 | 2,342.00 | 2,317.00 | 4,952,523 |
| Apr 05 2024 | 2,329.00 | -27.00 | -1.15% | 2,335.00 | 2,351.00 | 2,324.00 | 13,196,152 |
| Apr 04 2024 | 2,356.00 | -20.00 | -0.84% | 2,373.00 | 2,373.00 | 2,348.00 | 7,174,414 |
| Apr 03 2024 | 2,376.00 | -28.00 | -1.16% | 2,391.00 | 2,402.00 | 2,372.00 | 10,814,288 |
| Apr 02 2024 | 2,404.00 | -2.00 | -0.08% | 2,412.00 | 2,432.00 | 2,404.00 | 3,256,476 |
| Mar 28 2024 | 2,406.00 | 17.00 | 0.71% | 2,386.50 | 2,411.00 | 2,384.50 | 3,770,415 |
| Mar 27 2024 | 2,389.00 | 23.00 | 0.97% | 2,365.00 | 2,391.50 | 2,349.00 | 8,248,221 |
| Mar 26 2024 | 2,366.00 | -9.50 | -0.40% | 2,369.50 | 2,375.00 | 2,355.00 | 14,205,432 |
| Mar 25 2024 | 2,375.50 | -0.50 | -0.02% | 2,366.00 | 2,383.00 | 2,342.00 | 6,612,162 |
| Mar 22 2024 | 2,376.00 | 14.00 | 0.59% | 2,369.00 | 2,390.50 | 2,366.50 | 4,534,872 |
| Mar 21 2024 | 2,362.00 | -32.50 | -1.36% | 2,358.50 | 2,373.00 | 2,342.00 | 4,820,683 |
| Mar 20 2024 | 2,394.50 | -17.50 | -0.73% | 2,412.50 | 2,416.00 | 2,365.00 | 10,797,942 |
| Mar 19 2024 | 2,412.00 | 13.00 | 0.54% | 2,420.00 | 2,436.00 | 2,392.50 | 5,954,398 |
| Mar 18 2024 | 2,399.00 | 58.50 | 2.50% | 2,365.50 | 2,404.50 | 2,354.50 | 10,412,044 |
| Mar 15 2024 | 2,340.50 | -40.00 | -1.68% | 2,377.00 | 2,381.00 | 2,340.50 | 35,248,154 |
| Mar 14 2024 | 2,380.50 | -15.00 | -0.63% | 2,386.50 | 2,401.50 | 2,371.00 | 3,411,797 |
| Mar 13 2024 | 2,395.50 | 29.00 | 1.23% | 2,370.00 | 2,404.00 | 2,367.50 | 6,824,396 |
| Mar 12 2024 | 2,366.50 | 47.50 | 2.05% | 2,347.00 | 2,400.50 | 2,340.00 | 9,232,187 |
| Mar 11 2024 | 2,319.00 | 32.50 | 1.42% | 2,297.00 | 2,344.50 | 2,268.50 | 4,494,394 |
| Mar 08 2024 | 2,286.50 | -2.50 | -0.11% | 2,288.00 | 2,293.50 | 2,273.00 | 3,439,131 |
| Mar 07 2024 | 2,289.00 | -12.50 | -0.54% | 2,299.50 | 2,300.50 | 2,278.00 | 3,714,165 |
| Mar 06 2024 | 2,301.50 | -2.00 | -0.09% | 2,306.00 | 2,318.50 | 2,279.50 | 4,326,100 |
| Mar 05 2024 | 2,303.50 | 9.50 | 0.41% | 2,291.50 | 2,314.00 | 2,279.00 | 5,553,536 |
| Mar 04 2024 | 2,294.00 | -40.50 | -1.73% | 2,326.50 | 2,332.00 | 2,281.50 | 3,819,383 |
| Mar 01 2024 | 2,334.50 | -10.50 | -0.45% | 2,352.50 | 2,370.50 | 2,330.50 | 3,286,948 |
| Feb 29 2024 | 2,345.00 | 11.50 | 0.49% | 2,350.00 | 2,363.00 | 2,333.50 | 13,191,151 |
| Feb 28 2024 | 2,333.50 | -30.50 | -1.29% | 2,370.00 | 2,372.50 | 2,329.50 | 4,751,346 |
| Feb 27 2024 | 2,364.00 | -7.50 | -0.32% | 2,366.50 | 2,380.00 | 2,351.00 | 3,892,109 |
| Feb 26 2024 | 2,371.50 | -16.50 | -0.69% | 2,387.00 | 2,394.00 | 2,366.00 | 2,162,093 |
| Feb 23 2024 | 2,388.00 | 6.00 | 0.25% | 2,393.00 | 2,395.00 | 2,359.00 | 8,651,069 |
| Feb 22 2024 | 2,382.00 | 11.50 | 0.49% | 2,365.00 | 2,386.50 | 2,357.00 | 7,467,389 |
| Feb 21 2024 | 2,370.50 | -13.00 | -0.55% | 2,380.00 | 2,384.50 | 2,354.00 | 7,636,321 |
| Feb 20 2024 | 2,383.50 | 14.00 | 0.59% | 2,366.50 | 2,383.50 | 2,356.50 | 4,175,637 |
| Feb 19 2024 | 2,369.50 | -44.00 | -1.82% | 2,374.50 | 2,399.00 | 2,369.50 | 9,741,210 |
| Feb 16 2024 | 2,413.50 | -8.50 | -0.35% | 2,425.00 | 2,431.50 | 2,389.50 | 3,708,376 |
| Feb 15 2024 | 2,422.00 | 23.00 | 0.96% | 2,392.50 | 2,431.50 | 2,390.50 | 3,010,677 |
| Feb 14 2024 | 2,399.00 | -9.50 | -0.39% | 2,404.50 | 2,420.00 | 2,394.50 | 9,703,593 |
| Feb 13 2024 | 2,408.50 | -26.50 | -1.09% | 2,434.00 | 2,445.00 | 2,399.50 | 2,854,462 |
| Feb 12 2024 | 2,435.00 | 14.00 | 0.58% | 2,419.50 | 2,441.50 | 2,401.50 | 4,308,012 |
| Feb 09 2024 | 2,421.00 | -63.00 | -2.54% | 2,454.50 | 2,470.00 | 2,410.50 | 4,033,633 |
| Feb 08 2024 | 2,484.00 | 165.00 | 7.12% | 2,428.50 | 2,499.00 | 2,412.00 | 7,510,786 |
| Feb 07 2024 | 2,319.00 | -43.00 | -1.82% | 2,356.00 | 2,357.50 | 2,319.00 | 4,511,555 |
| Feb 06 2024 | 2,362.00 | -16.00 | -0.67% | 2,365.00 | 2,377.50 | 2,354.00 | 2,808,495 |
| Feb 05 2024 | 2,378.00 | 13.00 | 0.55% | 2,367.00 | 2,395.50 | 2,360.50 | 4,354,804 |
| Feb 02 2024 | 2,365.00 | 25.50 | 1.09% | 2,373.50 | 2,381.50 | 2,350.50 | 3,921,560 |
| Feb 01 2024 | 2,339.50 | 1.00 | 0.04% | 2,332.50 | 2,356.50 | 2,320.50 | 3,317,689 |
| Jan 31 2024 | 2,338.50 | -13.50 | -0.57% | 2,367.00 | 2,372.50 | 2,338.50 | 5,471,357 |
| Jan 30 2024 | 2,352.00 | -3.00 | -0.13% | 2,358.50 | 2,365.50 | 2,344.00 | 3,305,829 |
| Jan 29 2024 | 2,355.00 | 22.00 | 0.94% | 2,330.50 | 2,381.00 | 2,320.50 | 5,969,909 |
| Jan 26 2024 | 2,333.00 | 40.50 | 1.77% | 2,301.50 | 2,337.50 | 2,301.50 | 4,136,734 |
| Jan 25 2024 | 2,292.50 | -21.00 | -0.91% | 2,302.00 | 2,306.50 | 2,286.00 | 2,584,891 |
| Jan 24 2024 | 2,313.50 | 18.50 | 0.81% | 2,300.00 | 2,322.00 | 2,299.00 | 2,236,433 |
| Jan 23 2024 | 2,295.00 | -39.50 | -1.69% | 2,321.00 | 2,338.00 | 2,288.00 | 3,004,791 |
| Jan 22 2024 | 2,334.50 | 27.00 | 1.17% | 2,314.00 | 2,347.00 | 2,309.00 | 4,974,763 |
