Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DATA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 224.00 | 1.00 | 0.45% | 220.00 | 224.00 | 220.00 | 370,511 |
| May 02 2024 | 223.00 | 10.00 | 4.69% | 214.00 | 223.00 | 214.00 | 3,082,486 |
| May 01 2024 | 213.00 | 1.00 | 0.47% | 212.00 | 214.00 | 212.00 | 819,650 |
| Apr 30 2024 | 212.00 | 0.00 | 0.00% | 211.50 | 212.00 | 211.50 | 558,945 |
| Apr 29 2024 | 212.00 | 4.00 | 1.92% | 207.50 | 212.00 | 207.50 | 1,101,131 |
| Apr 26 2024 | 208.00 | 1.00 | 0.48% | 207.00 | 208.00 | 204.50 | 1,421,143 |
| Apr 25 2024 | 207.00 | -0.50 | -0.24% | 208.50 | 208.50 | 207.00 | 462,112 |
| Apr 24 2024 | 207.50 | -2.00 | -0.95% | 209.50 | 209.50 | 207.00 | 722,645 |
| Apr 23 2024 | 209.50 | 1.50 | 0.72% | 207.00 | 209.50 | 207.00 | 425,571 |
| Apr 22 2024 | 208.00 | 8.00 | 4.00% | 201.50 | 208.00 | 201.50 | 294,920 |
| Apr 19 2024 | 200.00 | -1.50 | -0.74% | 200.50 | 201.50 | 200.00 | 416,257 |
| Apr 18 2024 | 201.50 | 1.50 | 0.75% | 201.50 | 201.50 | 201.50 | 2,080,966 |
| Apr 17 2024 | 200.00 | 5.00 | 2.56% | 193.50 | 201.00 | 193.50 | 1,004,996 |
| Apr 16 2024 | 195.00 | 2.00 | 1.04% | 192.50 | 195.00 | 192.50 | 215,316 |
| Apr 15 2024 | 193.00 | 2.00 | 1.05% | 190.50 | 193.50 | 190.50 | 437,484 |
| Apr 12 2024 | 191.00 | 1.00 | 0.53% | 190.00 | 191.50 | 190.00 | 136,874 |
| Apr 11 2024 | 190.00 | -2.00 | -1.04% | 191.00 | 191.00 | 190.00 | 157,924 |
| Apr 10 2024 | 192.00 | 7.00 | 3.78% | 186.50 | 192.00 | 186.50 | 244,879 |
| Apr 09 2024 | 185.00 | -1.00 | -0.54% | 185.50 | 186.50 | 185.00 | 161,317 |
| Apr 08 2024 | 186.00 | 2.50 | 1.36% | 183.50 | 186.00 | 183.50 | 171,611 |
| Apr 05 2024 | 183.50 | -0.50 | -0.27% | 183.00 | 183.50 | 183.00 | 435,102 |
| Apr 04 2024 | 184.00 | 2.00 | 1.10% | 181.00 | 184.00 | 181.00 | 365,487 |
| Apr 03 2024 | 182.00 | 1.00 | 0.55% | 181.00 | 182.00 | 181.00 | 266,926 |
| Apr 02 2024 | 181.00 | -1.00 | -0.55% | 182.00 | 182.00 | 181.00 | 213,749 |
| Mar 28 2024 | 182.00 | -4.00 | -2.15% | 185.00 | 185.00 | 182.00 | 144,296 |
| Mar 27 2024 | 186.00 | 1.00 | 0.54% | 186.00 | 186.00 | 186.00 | 1,443,900 |
| Mar 26 2024 | 185.00 | -2.00 | -1.07% | 185.50 | 188.50 | 185.00 | 966,805 |
| Mar 25 2024 | 187.00 | 2.50 | 1.36% | 184.50 | 187.00 | 184.50 | 695,943 |
| Mar 22 2024 | 184.50 | 3.50 | 1.93% | 183.00 | 184.50 | 183.00 | 459,029 |
| Mar 21 2024 | 181.00 | -2.50 | -1.36% | 181.50 | 184.00 | 181.00 | 293,150 |
| Mar 20 2024 | 183.50 | -2.00 | -1.08% | 185.50 | 185.50 | 183.50 | 289,041 |
| Mar 19 2024 | 185.50 | 0.50 | 0.27% | 185.50 | 185.50 | 185.50 | 110,207 |
| Mar 18 2024 | 185.00 | 1.00 | 0.54% | 185.50 | 185.50 | 185.00 | 139,509 |
| Mar 15 2024 | 184.00 | 3.50 | 1.94% | 180.50 | 186.50 | 179.50 | 15,532,857 |
| Mar 14 2024 | 180.50 | 0.50 | 0.28% | 181.00 | 182.00 | 180.50 | 537,543 |
| Mar 13 2024 | 180.00 | -2.00 | -1.10% | 181.50 | 181.50 | 180.00 | 774,521 |
| Mar 12 2024 | 182.00 | 0.50 | 0.28% | 181.00 | 182.00 | 181.00 | 371,918 |
| Mar 11 2024 | 181.50 | 1.50 | 0.83% | 179.00 | 181.50 | 179.00 | 432,479 |
| Mar 08 2024 | 180.00 | 8.00 | 4.65% | 172.50 | 180.00 | 172.50 | 1,497,187 |
| Mar 07 2024 | 172.00 | 0.00 | 0.00% | 170.00 | 172.50 | 170.00 | 10,885,662 |
| Mar 06 2024 | 172.00 | 1.00 | 0.58% | 171.00 | 172.00 | 169.50 | 409,905 |
| Mar 05 2024 | 171.00 | -1.00 | -0.58% | 174.00 | 174.00 | 168.50 | 1,105,177 |
| Mar 04 2024 | 172.00 | -6.00 | -3.37% | 181.50 | 181.50 | 172.00 | 1,290,863 |
| Mar 01 2024 | 178.00 | -1.00 | -0.56% | 178.50 | 179.00 | 178.00 | 374,336 |
| Feb 29 2024 | 179.00 | -4.00 | -2.19% | 185.00 | 185.00 | 178.50 | 573,867 |
| Feb 28 2024 | 183.00 | -4.00 | -2.14% | 186.50 | 186.50 | 183.00 | 160,056 |
| Feb 27 2024 | 187.00 | -1.00 | -0.53% | 188.00 | 188.00 | 186.50 | 111,866 |
| Feb 26 2024 | 188.00 | 0.00 | 0.00% | 188.00 | 188.00 | 188.00 | 279,746 |
| Feb 23 2024 | 188.00 | 1.00 | 0.53% | 188.00 | 188.00 | 188.00 | 257,234 |
| Feb 22 2024 | 187.00 | -8.00 | -4.10% | 195.00 | 195.00 | 186.50 | 153,191 |
| Feb 21 2024 | 195.00 | -1.50 | -0.76% | 196.50 | 196.50 | 195.00 | 126,600 |
| Feb 20 2024 | 196.50 | -0.50 | -0.25% | 197.00 | 197.00 | 196.50 | 66,827 |
| Feb 19 2024 | 197.00 | -1.50 | -0.76% | 198.50 | 198.50 | 197.00 | 26,457 |
| Feb 16 2024 | 198.50 | -2.00 | -1.00% | 200.50 | 200.50 | 198.50 | 68,696 |
| Feb 15 2024 | 200.50 | 0.00 | 0.00% | 200.50 | 200.50 | 199.00 | 53,825 |
| Feb 14 2024 | 200.50 | 2.00 | 1.01% | 198.50 | 200.50 | 198.50 | 408,110 |
| Feb 13 2024 | 198.50 | 2.00 | 1.02% | 196.50 | 198.50 | 196.50 | 552,641 |
| Feb 12 2024 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 196.50 | 141,709 |
| Feb 09 2024 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 196.50 | 106,068 |
| Feb 08 2024 | 196.50 | 0.50 | 0.26% | 196.00 | 196.50 | 196.00 | 128,080 |
| Feb 07 2024 | 196.00 | -3.50 | -1.75% | 199.50 | 199.50 | 196.00 | 130,691 |
| Feb 06 2024 | 199.50 | -0.50 | -0.25% | 200.00 | 200.00 | 199.00 | 36,152 |
| Feb 05 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 490,330 |
