Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
III Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,850.00 | -9.00 | -0.31% | 2,871.00 | 2,893.00 | 2,845.00 | 1,021,660 |
| Apr 23 2024 | 2,859.00 | 15.00 | 0.53% | 2,871.00 | 2,881.00 | 2,837.00 | 1,922,121 |
| Apr 22 2024 | 2,844.00 | 9.00 | 0.32% | 2,852.00 | 2,866.00 | 2,825.00 | 1,620,126 |
| Apr 19 2024 | 2,835.00 | -11.00 | -0.39% | 2,822.00 | 2,841.00 | 2,789.00 | 1,440,800 |
| Apr 18 2024 | 2,846.00 | 6.00 | 0.21% | 2,858.00 | 2,864.00 | 2,825.00 | 1,991,491 |
| Apr 17 2024 | 2,840.00 | 39.00 | 1.39% | 2,798.00 | 2,858.00 | 2,798.00 | 3,421,182 |
| Apr 16 2024 | 2,801.00 | -50.00 | -1.75% | 2,801.00 | 2,830.00 | 2,787.00 | 1,083,332 |
| Apr 15 2024 | 2,851.00 | 22.00 | 0.78% | 2,829.00 | 2,876.00 | 2,829.00 | 1,445,091 |
| Apr 12 2024 | 2,829.00 | 10.00 | 0.35% | 2,857.00 | 2,870.00 | 2,829.00 | 1,687,064 |
| Apr 11 2024 | 2,819.00 | -8.00 | -0.28% | 2,825.00 | 2,837.00 | 2,766.00 | 1,766,159 |
| Apr 10 2024 | 2,827.00 | 50.00 | 1.80% | 2,802.00 | 2,827.00 | 2,794.00 | 3,511,634 |
| Apr 09 2024 | 2,777.00 | -46.00 | -1.63% | 2,810.00 | 2,820.00 | 2,776.00 | 2,781,154 |
| Apr 08 2024 | 2,823.00 | 13.00 | 0.46% | 2,805.00 | 2,833.00 | 2,801.00 | 1,679,239 |
| Apr 05 2024 | 2,810.00 | -9.00 | -0.32% | 2,772.00 | 2,810.00 | 2,744.00 | 2,908,822 |
| Apr 04 2024 | 2,819.00 | 13.00 | 0.46% | 2,803.00 | 2,822.00 | 2,797.00 | 2,132,557 |
| Apr 03 2024 | 2,806.00 | 13.00 | 0.47% | 2,788.00 | 2,806.00 | 2,776.00 | 4,164,734 |
| Apr 02 2024 | 2,793.00 | -16.00 | -0.57% | 2,813.00 | 2,842.00 | 2,782.00 | 1,743,170 |
| Mar 28 2024 | 2,809.00 | 7.00 | 0.25% | 2,806.00 | 2,826.00 | 2,795.00 | 2,362,746 |
| Mar 27 2024 | 2,802.00 | -20.00 | -0.71% | 2,822.00 | 2,828.00 | 2,792.00 | 1,816,050 |
| Mar 26 2024 | 2,822.00 | 31.00 | 1.11% | 2,789.00 | 2,827.00 | 2,789.00 | 1,956,312 |
| Mar 25 2024 | 2,791.00 | 30.00 | 1.09% | 2,814.00 | 2,820.00 | 2,780.00 | 2,378,534 |
| Mar 22 2024 | 2,761.00 | 13.00 | 0.47% | 2,766.00 | 2,780.00 | 2,722.00 | 1,678,008 |
| Mar 21 2024 | 2,748.00 | 220.00 | 8.70% | 2,577.00 | 2,761.00 | 2,566.00 | 2,941,186 |
| Mar 20 2024 | 2,528.00 | 3.00 | 0.12% | 2,521.00 | 2,544.00 | 2,518.00 | 1,933,038 |
| Mar 19 2024 | 2,525.00 | -2.00 | -0.08% | 2,523.00 | 2,538.00 | 2,512.00 | 2,675,031 |
| Mar 18 2024 | 2,527.00 | -28.00 | -1.10% | 2,555.00 | 2,562.00 | 2,523.00 | 1,534,068 |
| Mar 15 2024 | 2,555.00 | 20.00 | 0.79% | 2,524.00 | 2,566.00 | 2,524.00 | 4,339,562 |
| Mar 14 2024 | 2,535.00 | -21.00 | -0.82% | 2,557.00 | 2,559.00 | 2,524.00 | 1,677,902 |
| Mar 13 2024 | 2,556.00 | -17.00 | -0.66% | 2,569.00 | 2,585.00 | 2,553.00 | 2,643,691 |
| Mar 12 2024 | 2,573.00 | 54.00 | 2.14% | 2,531.00 | 2,576.00 | 2,526.00 | 1,912,062 |
| Mar 11 2024 | 2,519.00 | -4.00 | -0.16% | 2,498.00 | 2,525.00 | 2,485.00 | 2,565,894 |
| Mar 08 2024 | 2,523.00 | -8.00 | -0.32% | 2,537.00 | 2,538.00 | 2,503.00 | 865,096 |
| Mar 07 2024 | 2,531.00 | 9.00 | 0.36% | 2,511.00 | 2,539.00 | 2,499.00 | 2,089,899 |
| Mar 06 2024 | 2,522.00 | 26.00 | 1.04% | 2,502.00 | 2,534.00 | 2,495.00 | 1,646,935 |
| Mar 05 2024 | 2,496.00 | 11.00 | 0.44% | 2,476.00 | 2,509.00 | 2,471.00 | 1,388,908 |
| Mar 04 2024 | 2,485.00 | -22.00 | -0.88% | 2,494.00 | 2,498.00 | 2,472.00 | 1,735,277 |
| Mar 01 2024 | 2,507.00 | 39.00 | 1.58% | 2,482.00 | 2,512.00 | 2,459.00 | 2,025,686 |
| Feb 29 2024 | 2,468.00 | 19.00 | 0.78% | 2,458.00 | 2,483.00 | 2,447.00 | 3,208,045 |
| Feb 28 2024 | 2,449.00 | 33.00 | 1.37% | 2,427.00 | 2,450.00 | 2,416.00 | 1,169,947 |
| Feb 27 2024 | 2,416.00 | -33.00 | -1.35% | 2,449.00 | 2,459.00 | 2,404.00 | 1,539,453 |
| Feb 26 2024 | 2,449.00 | 13.00 | 0.53% | 2,431.00 | 2,464.00 | 2,426.00 | 1,810,878 |
| Feb 23 2024 | 2,436.00 | -6.00 | -0.25% | 2,446.00 | 2,453.00 | 2,431.00 | 1,667,022 |
| Feb 22 2024 | 2,442.00 | 1.00 | 0.04% | 2,462.00 | 2,464.00 | 2,438.00 | 2,151,098 |
| Feb 21 2024 | 2,441.00 | -11.00 | -0.45% | 2,450.00 | 2,452.00 | 2,431.00 | 1,781,488 |
| Feb 20 2024 | 2,452.00 | -12.00 | -0.49% | 2,465.00 | 2,469.00 | 2,446.00 | 1,108,280 |
| Feb 19 2024 | 2,464.00 | -12.00 | -0.48% | 2,468.00 | 2,480.00 | 2,456.00 | 1,190,745 |
| Feb 16 2024 | 2,476.00 | 48.00 | 1.98% | 2,442.00 | 2,484.00 | 2,436.00 | 2,483,247 |
| Feb 15 2024 | 2,428.00 | 40.00 | 1.68% | 2,409.00 | 2,432.00 | 2,392.00 | 1,440,213 |
| Feb 14 2024 | 2,388.00 | 12.00 | 0.51% | 2,376.00 | 2,409.00 | 2,376.00 | 709,100 |
| Feb 13 2024 | 2,376.00 | -33.00 | -1.37% | 2,399.00 | 2,399.00 | 2,352.00 | 1,019,038 |
| Feb 12 2024 | 2,409.00 | -5.00 | -0.21% | 2,419.00 | 2,432.00 | 2,398.00 | 2,797,006 |
| Feb 09 2024 | 2,414.00 | 32.00 | 1.34% | 2,382.00 | 2,416.00 | 2,380.00 | 5,019,046 |
| Feb 08 2024 | 2,382.00 | 48.00 | 2.06% | 2,346.00 | 2,395.00 | 2,346.00 | 1,582,031 |
| Feb 07 2024 | 2,334.00 | 18.00 | 0.78% | 2,317.00 | 2,343.00 | 2,307.00 | 1,879,725 |
| Feb 06 2024 | 2,316.00 | -25.00 | -1.07% | 2,357.00 | 2,360.00 | 2,312.00 | 3,470,611 |
| Feb 05 2024 | 2,341.00 | -11.00 | -0.47% | 2,362.00 | 2,376.00 | 2,334.00 | 1,494,699 |
| Feb 02 2024 | 2,352.00 | 1.00 | 0.04% | 2,365.00 | 2,378.00 | 2,324.00 | 1,753,589 |
| Feb 01 2024 | 2,351.00 | -128.00 | -5.16% | 2,430.00 | 2,449.00 | 2,336.00 | 2,888,937 |
| Jan 31 2024 | 2,479.00 | -18.00 | -0.72% | 2,501.00 | 2,507.00 | 2,472.00 | 2,967,685 |
| Jan 30 2024 | 2,497.00 | 64.00 | 2.63% | 2,447.00 | 2,507.00 | 2,447.00 | 2,323,604 |
| Jan 29 2024 | 2,433.00 | 22.00 | 0.91% | 2,440.00 | 2,447.00 | 2,414.00 | 3,205,362 |
| Jan 26 2024 | 2,411.00 | 37.00 | 1.56% | 2,370.00 | 2,411.00 | 2,356.00 | 1,671,144 |
