Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 265.00 | 1.50 | 0.57% | 264.00 | 265.00 | 263.00 | 278,425 |
| May 02 2024 | 263.50 | 2.00 | 0.76% | 262.50 | 265.00 | 261.50 | 489,721 |
| May 01 2024 | 261.50 | 1.00 | 0.38% | 261.00 | 261.50 | 259.00 | 371,686 |
| Apr 30 2024 | 260.50 | -0.50 | -0.19% | 260.00 | 262.50 | 259.50 | 501,184 |
| Apr 29 2024 | 261.00 | 2.00 | 0.77% | 259.50 | 261.00 | 259.50 | 612,441 |
| Apr 26 2024 | 259.00 | 3.00 | 1.17% | 259.00 | 259.50 | 258.00 | 327,421 |
| Apr 25 2024 | 256.00 | -3.00 | -1.16% | 257.00 | 257.00 | 255.00 | 459,487 |
| Apr 24 2024 | 259.00 | 2.00 | 0.78% | 260.00 | 261.00 | 259.00 | 789,112 |
| Apr 23 2024 | 257.00 | 1.50 | 0.59% | 255.00 | 257.50 | 255.00 | 432,465 |
| Apr 22 2024 | 255.50 | 3.00 | 1.19% | 254.00 | 255.50 | 253.00 | 684,861 |
| Apr 19 2024 | 252.50 | -1.50 | -0.59% | 252.00 | 253.00 | 251.00 | 138,222 |
| Apr 18 2024 | 254.00 | 1.50 | 0.59% | 254.50 | 255.00 | 253.00 | 315,082 |
| Apr 17 2024 | 252.50 | -0.50 | -0.20% | 252.00 | 254.00 | 252.00 | 689,755 |
| Apr 16 2024 | 253.00 | -5.50 | -2.13% | 256.50 | 256.50 | 253.00 | 566,933 |
| Apr 15 2024 | 258.50 | -1.50 | -0.58% | 262.50 | 262.50 | 258.50 | 323,277 |
| Apr 12 2024 | 260.00 | -3.00 | -1.14% | 265.00 | 265.00 | 259.50 | 274,244 |
| Apr 11 2024 | 263.00 | 1.00 | 0.38% | 262.50 | 264.50 | 262.00 | 406,225 |
| Apr 10 2024 | 262.00 | 0.50 | 0.19% | 261.50 | 262.50 | 260.50 | 405,632 |
| Apr 09 2024 | 261.50 | 2.00 | 0.77% | 262.00 | 262.00 | 260.00 | 403,188 |
| Apr 08 2024 | 259.50 | 0.50 | 0.19% | 261.00 | 261.00 | 257.50 | 646,097 |
| Apr 05 2024 | 259.00 | -1.00 | -0.38% | 259.50 | 260.00 | 256.50 | 356,616 |
| Apr 04 2024 | 260.00 | 0.00 | 0.00% | 259.50 | 261.00 | 259.50 | 380,264 |
| Apr 03 2024 | 260.00 | 0.00 | 0.00% | 260.50 | 260.50 | 259.50 | 532,180 |
| Apr 02 2024 | 260.00 | 1.50 | 0.58% | 262.00 | 262.00 | 260.00 | 543,169 |
| Mar 28 2024 | 258.50 | 0.00 | 0.00% | 257.50 | 261.00 | 257.50 | 568,691 |
| Mar 27 2024 | 258.50 | -0.50 | -0.19% | 258.00 | 259.00 | 256.50 | 275,646 |
| Mar 26 2024 | 259.00 | 1.50 | 0.58% | 258.00 | 259.00 | 258.00 | 334,998 |
| Mar 25 2024 | 257.50 | -1.50 | -0.58% | 258.50 | 259.00 | 257.50 | 691,220 |
| Mar 22 2024 | 259.00 | 0.00 | 0.00% | 261.00 | 261.00 | 258.50 | 439,066 |
| Mar 21 2024 | 259.00 | 5.50 | 2.17% | 258.00 | 261.00 | 257.00 | 452,610 |
| Mar 20 2024 | 253.50 | -1.00 | -0.39% | 254.00 | 254.00 | 253.50 | 318,586 |
| Mar 19 2024 | 254.50 | -2.00 | -0.78% | 254.50 | 254.50 | 253.50 | 405,577 |
| Mar 18 2024 | 256.50 | -1.00 | -0.39% | 257.50 | 257.50 | 255.00 | 631,601 |
| Mar 15 2024 | 257.50 | -1.50 | -0.58% | 258.00 | 258.00 | 254.50 | 368,816 |
| Mar 14 2024 | 259.00 | 0.00 | 0.00% | 261.50 | 261.50 | 259.00 | 464,287 |
| Mar 13 2024 | 259.00 | 2.00 | 0.78% | 260.00 | 260.00 | 258.00 | 591,253 |
| Mar 12 2024 | 257.00 | 1.00 | 0.39% | 258.50 | 259.50 | 257.00 | 376,853 |
| Mar 11 2024 | 256.00 | -1.00 | -0.39% | 260.00 | 260.00 | 255.50 | 212,550 |
| Mar 08 2024 | 257.00 | 3.50 | 1.38% | 256.00 | 257.00 | 253.50 | 492,273 |
| Mar 07 2024 | 253.50 | 0.50 | 0.20% | 254.00 | 255.00 | 252.50 | 316,476 |
| Mar 06 2024 | 253.00 | 1.50 | 0.60% | 253.50 | 253.50 | 252.00 | 387,546 |
| Mar 05 2024 | 251.50 | -2.50 | -0.98% | 253.00 | 253.00 | 251.50 | 248,862 |
| Mar 04 2024 | 254.00 | 0.50 | 0.20% | 253.50 | 254.50 | 253.00 | 311,715 |
| Mar 01 2024 | 253.50 | 3.50 | 1.40% | 251.50 | 253.50 | 250.50 | 190,010 |
| Feb 29 2024 | 250.00 | 1.50 | 0.60% | 254.50 | 254.50 | 250.00 | 282,949 |
| Feb 28 2024 | 248.50 | -3.50 | -1.39% | 249.00 | 250.50 | 248.50 | 373,451 |
| Feb 27 2024 | 252.00 | 1.00 | 0.40% | 251.00 | 252.00 | 250.50 | 234,005 |
| Feb 26 2024 | 251.00 | -0.50 | -0.20% | 252.00 | 252.00 | 251.00 | 302,533 |
| Feb 23 2024 | 251.50 | -1.50 | -0.59% | 251.00 | 251.50 | 251.00 | 548,769 |
| Feb 22 2024 | 253.00 | 2.00 | 0.80% | 251.00 | 253.00 | 250.50 | 253,608 |
| Feb 21 2024 | 251.00 | 0.00 | 0.00% | 251.00 | 252.00 | 250.00 | 841,188 |
| Feb 20 2024 | 251.00 | 2.00 | 0.80% | 250.00 | 251.00 | 250.00 | 482,862 |
| Feb 19 2024 | 249.00 | 0.00 | 0.00% | 251.00 | 251.00 | 249.00 | 284,043 |
| Feb 16 2024 | 249.00 | 2.00 | 0.81% | 249.00 | 249.00 | 249.00 | 182,494 |
| Feb 15 2024 | 247.00 | 1.00 | 0.41% | 248.00 | 248.50 | 247.00 | 328,129 |
| Feb 14 2024 | 246.00 | 2.50 | 1.03% | 246.00 | 248.00 | 246.00 | 1,180,054 |
| Feb 13 2024 | 243.50 | -3.00 | -1.22% | 246.00 | 246.00 | 243.00 | 323,793 |
| Feb 12 2024 | 246.50 | 0.00 | 0.00% | 245.50 | 249.50 | 245.50 | 331,623 |
| Feb 09 2024 | 246.50 | 2.50 | 1.02% | 244.00 | 246.50 | 244.00 | 397,504 |
| Feb 08 2024 | 244.00 | 0.00 | 0.00% | 244.50 | 245.00 | 244.00 | 398,890 |
| Feb 07 2024 | 244.00 | -1.00 | -0.41% | 245.00 | 245.00 | 244.00 | 250,218 |
