Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
RR. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 406.30 | 10.80 | 2.73% | 401.50 | 406.80 | 398.90 | 21,007,057 |
| Apr 19 2024 | 395.50 | -7.00 | -1.74% | 398.40 | 398.90 | 392.00 | 41,245,125 |
| Apr 18 2024 | 402.50 | 1.10 | 0.27% | 406.20 | 406.70 | 398.30 | 34,449,724 |
| Apr 17 2024 | 401.40 | 3.60 | 0.90% | 395.00 | 409.00 | 395.00 | 86,909,083 |
| Apr 16 2024 | 397.80 | -9.00 | -2.21% | 399.00 | 402.30 | 394.00 | 19,814,872 |
| Apr 15 2024 | 406.80 | 2.10 | 0.52% | 404.00 | 413.20 | 400.70 | 26,908,327 |
| Apr 12 2024 | 404.70 | -2.20 | -0.54% | 410.40 | 415.00 | 402.20 | 20,231,590 |
| Apr 11 2024 | 406.90 | -1.60 | -0.39% | 406.90 | 409.50 | 395.70 | 46,463,000 |
| Apr 10 2024 | 408.50 | -3.70 | -0.90% | 410.40 | 415.80 | 400.70 | 34,412,022 |
| Apr 09 2024 | 412.20 | -16.90 | -3.94% | 426.40 | 427.50 | 404.70 | 41,741,139 |
| Apr 08 2024 | 429.10 | 8.00 | 1.90% | 420.00 | 431.50 | 419.20 | 19,198,532 |
| Apr 05 2024 | 421.10 | 2.10 | 0.50% | 410.00 | 421.90 | 407.60 | 25,400,632 |
| Apr 04 2024 | 419.00 | -5.00 | -1.18% | 424.20 | 424.20 | 416.50 | 19,673,499 |
| Apr 03 2024 | 424.00 | 5.10 | 1.22% | 419.80 | 428.20 | 417.40 | 71,143,912 |
| Apr 02 2024 | 418.90 | -7.80 | -1.83% | 427.50 | 435.00 | 412.90 | 44,040,435 |
| Mar 28 2024 | 426.70 | 4.70 | 1.11% | 421.10 | 429.40 | 411.40 | 18,649,273 |
| Mar 27 2024 | 422.00 | -6.00 | -1.40% | 427.20 | 428.10 | 422.00 | 14,698,216 |
| Mar 26 2024 | 428.00 | 6.90 | 1.64% | 422.60 | 428.80 | 421.10 | 23,218,498 |
| Mar 25 2024 | 421.10 | 1.20 | 0.29% | 420.90 | 423.50 | 418.10 | 68,550,806 |
| Mar 22 2024 | 419.90 | -0.30 | -0.07% | 421.90 | 423.90 | 417.60 | 20,552,439 |
| Mar 21 2024 | 420.20 | 13.50 | 3.32% | 420.00 | 423.50 | 414.30 | 57,843,158 |
| Mar 20 2024 | 406.70 | 6.00 | 1.50% | 400.00 | 407.70 | 397.00 | 105,775,071 |
| Mar 19 2024 | 400.70 | 10.70 | 2.74% | 390.30 | 400.70 | 388.30 | 59,326,034 |
| Mar 18 2024 | 390.00 | -3.50 | -0.89% | 390.50 | 398.30 | 388.00 | 62,413,052 |
| Mar 15 2024 | 393.50 | 4.10 | 1.05% | 388.90 | 396.50 | 383.20 | 89,492,763 |
| Mar 14 2024 | 389.40 | -4.40 | -1.12% | 395.00 | 396.20 | 388.20 | 37,235,107 |
| Mar 13 2024 | 393.80 | 2.00 | 0.51% | 392.30 | 395.70 | 388.80 | 22,380,455 |
| Mar 12 2024 | 391.80 | 8.60 | 2.24% | 386.70 | 391.80 | 383.50 | 49,209,126 |
| Mar 11 2024 | 383.20 | -3.20 | -0.83% | 382.00 | 385.90 | 378.50 | 31,556,851 |
| Mar 08 2024 | 386.40 | -3.60 | -0.92% | 391.30 | 392.00 | 384.00 | 26,023,951 |
| Mar 07 2024 | 390.00 | 11.00 | 2.90% | 379.30 | 390.00 | 378.80 | 38,404,380 |
| Mar 06 2024 | 379.00 | 4.10 | 1.09% | 376.70 | 380.30 | 374.20 | 38,481,532 |
| Mar 05 2024 | 374.90 | -1.50 | -0.40% | 376.00 | 379.90 | 372.50 | 20,171,628 |
| Mar 04 2024 | 376.40 | 1.60 | 0.43% | 375.00 | 380.30 | 372.70 | 17,701,111 |
| Mar 01 2024 | 374.80 | 5.70 | 1.54% | 375.00 | 376.20 | 368.30 | 43,097,882 |
| Feb 29 2024 | 369.10 | -1.40 | -0.38% | 367.60 | 371.20 | 361.30 | 41,449,970 |
| Feb 28 2024 | 370.50 | 11.90 | 3.32% | 360.10 | 372.40 | 360.10 | 43,712,164 |
| Feb 27 2024 | 358.60 | -2.60 | -0.72% | 360.70 | 360.70 | 353.90 | 55,446,295 |
| Feb 26 2024 | 361.20 | 8.10 | 2.29% | 353.30 | 363.40 | 353.10 | 55,617,255 |
| Feb 23 2024 | 353.10 | -3.70 | -1.04% | 355.60 | 358.50 | 349.20 | 50,033,057 |
| Feb 22 2024 | 356.80 | 27.30 | 8.29% | 355.00 | 369.00 | 347.40 | 70,036,994 |
| Feb 21 2024 | 329.50 | -1.00 | -0.30% | 331.30 | 332.40 | 323.90 | 129,753,463 |
| Feb 20 2024 | 330.50 | -3.70 | -1.11% | 333.50 | 335.40 | 330.10 | 25,765,343 |
| Feb 19 2024 | 334.20 | 10.90 | 3.37% | 323.50 | 334.20 | 322.00 | 34,580,579 |
| Feb 16 2024 | 323.30 | 3.30 | 1.03% | 323.00 | 323.30 | 315.80 | 35,260,794 |
| Feb 15 2024 | 320.00 | 7.80 | 2.50% | 315.90 | 322.40 | 315.00 | 18,011,162 |
| Feb 14 2024 | 312.20 | 5.90 | 1.93% | 310.50 | 314.90 | 309.70 | 66,008,640 |
| Feb 13 2024 | 306.30 | -2.80 | -0.91% | 308.80 | 309.10 | 300.50 | 39,386,762 |
| Feb 12 2024 | 309.10 | -9.00 | -2.83% | 318.60 | 319.40 | 305.20 | 19,301,027 |
| Feb 09 2024 | 318.10 | 0.40 | 0.13% | 317.70 | 320.30 | 315.30 | 46,317,592 |
| Feb 08 2024 | 317.70 | -5.20 | -1.61% | 323.80 | 325.20 | 316.60 | 12,897,945 |
| Feb 07 2024 | 322.90 | 5.10 | 1.60% | 318.80 | 324.60 | 316.90 | 44,884,344 |
| Feb 06 2024 | 317.80 | 8.00 | 2.58% | 313.90 | 320.60 | 312.40 | 59,582,349 |
| Feb 05 2024 | 309.80 | -0.40 | -0.13% | 312.50 | 317.80 | 308.80 | 64,775,716 |
| Feb 02 2024 | 310.20 | 11.40 | 3.82% | 303.50 | 310.20 | 301.20 | 95,138,988 |
| Feb 01 2024 | 298.80 | -2.40 | -0.80% | 300.20 | 304.50 | 297.00 | 53,816,687 |
| Jan 31 2024 | 301.20 | -5.90 | -1.92% | 306.60 | 307.40 | 300.90 | 18,191,194 |
| Jan 30 2024 | 307.10 | 3.10 | 1.02% | 305.70 | 312.90 | 304.30 | 20,966,937 |
| Jan 29 2024 | 304.00 | -1.40 | -0.46% | 305.10 | 306.40 | 302.10 | 21,514,438 |
| Jan 26 2024 | 305.40 | -1.10 | -0.36% | 305.20 | 307.40 | 302.20 | 101,428,992 |
| Jan 25 2024 | 306.50 | -0.60 | -0.20% | 305.00 | 308.80 | 303.70 | 8,634,739 |
| Jan 24 2024 | 307.10 | 5.30 | 1.76% | 304.00 | 309.30 | 303.10 | 20,282,811 |
