USA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 202.00 | 2.40 | 1.20% | 200.00 | 202.00 | 199.60 | 856,532 |
Mar 27 2024 | 199.60 | -1.90 | -0.94% | 199.20 | 200.00 | 199.20 | 537,887 |
Mar 26 2024 | 201.50 | 2.70 | 1.36% | 200.00 | 201.50 | 200.00 | 620,916 |
Mar 25 2024 | 198.80 | 0.00 | 0.00% | 197.60 | 199.40 | 197.60 | 482,409 |
Mar 22 2024 | 198.80 | -2.20 | -1.09% | 202.00 | 202.00 | 197.60 | 670,101 |
Mar 21 2024 | 201.00 | 6.00 | 3.08% | 196.20 | 201.00 | 196.20 | 584,387 |
Mar 20 2024 | 195.00 | 1.40 | 0.72% | 191.80 | 195.00 | 191.80 | 541,977 |
Mar 19 2024 | 193.60 | -0.40 | -0.21% | 194.00 | 194.00 | 192.80 | 444,505 |
Mar 18 2024 | 194.00 | 2.40 | 1.25% | 192.80 | 194.20 | 192.00 | 1,055,744 |
Mar 15 2024 | 191.60 | 2.00 | 1.05% | 190.00 | 191.60 | 190.00 | 791,967 |
Mar 14 2024 | 189.60 | -1.40 | -0.73% | 192.00 | 192.00 | 189.60 | 430,991 |
Mar 13 2024 | 191.00 | 1.40 | 0.74% | 191.20 | 193.20 | 191.00 | 633,285 |
Mar 12 2024 | 189.60 | -0.40 | -0.21% | 192.40 | 192.40 | 189.60 | 353,895 |
Mar 11 2024 | 190.00 | -2.80 | -1.45% | 190.00 | 191.20 | 189.80 | 380,397 |
Mar 08 2024 | 192.80 | 2.20 | 1.15% | 191.40 | 193.20 | 190.40 | 831,005 |
Mar 07 2024 | 190.60 | 1.60 | 0.85% | 188.40 | 191.00 | 188.40 | 272,020 |
Mar 06 2024 | 189.00 | 1.00 | 0.53% | 188.60 | 190.60 | 188.60 | 905,793 |
Mar 05 2024 | 188.00 | -3.00 | -1.57% | 189.80 | 191.80 | 188.00 | 463,863 |
Mar 04 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 193.00 | 190.40 | 345,543 |
Mar 01 2024 | 193.00 | 3.40 | 1.79% | 191.60 | 193.00 | 191.40 | 354,708 |
Feb 29 2024 | 189.60 | -0.60 | -0.32% | 191.40 | 192.00 | 189.00 | 541,781 |
Feb 28 2024 | 190.20 | 0.00 | 0.00% | 190.00 | 190.60 | 188.00 | 606,104 |
Feb 27 2024 | 190.20 | 2.20 | 1.17% | 189.00 | 190.40 | 188.20 | 402,266 |
Feb 26 2024 | 188.00 | 0.20 | 0.11% | 187.80 | 188.40 | 187.40 | 287,609 |
Feb 23 2024 | 187.80 | 0.60 | 0.32% | 187.00 | 188.60 | 187.00 | 1,839,351 |
Feb 22 2024 | 187.20 | 4.20 | 2.30% | 185.00 | 188.60 | 185.00 | 413,489 |
Feb 21 2024 | 183.00 | -0.60 | -0.33% | 183.60 | 184.00 | 182.80 | 407,982 |
Feb 20 2024 | 183.60 | -6.20 | -3.27% | 186.20 | 188.00 | 183.60 | 462,979 |
Feb 19 2024 | 189.80 | 0.80 | 0.42% | 187.80 | 189.80 | 187.80 | 299,739 |
Feb 16 2024 | 189.00 | -1.00 | -0.53% | 191.40 | 191.60 | 188.00 | 283,523 |
Feb 15 2024 | 190.00 | 2.60 | 1.39% | 187.80 | 190.20 | 187.20 | 380,055 |
Feb 14 2024 | 187.40 | 0.00 | 0.00% | 186.80 | 188.60 | 186.80 | 697,705 |
Feb 13 2024 | 187.40 | -3.00 | -1.58% | 189.00 | 189.20 | 186.40 | 1,882,395 |
Feb 12 2024 | 190.40 | 3.00 | 1.60% | 186.00 | 190.40 | 186.00 | 1,124,623 |
Feb 09 2024 | 187.40 | 3.00 | 1.63% | 184.40 | 187.40 | 184.40 | 928,437 |
Feb 08 2024 | 184.40 | 1.60 | 0.88% | 182.80 | 184.40 | 182.20 | 353,765 |
Feb 07 2024 | 182.80 | 1.60 | 0.88% | 181.60 | 182.80 | 181.00 | 818,326 |
Feb 06 2024 | 181.20 | 1.00 | 0.55% | 182.00 | 182.00 | 181.00 | 881,377 |
Feb 05 2024 | 180.20 | 0.80 | 0.45% | 179.20 | 182.00 | 179.20 | 2,204,981 |
Feb 02 2024 | 179.40 | 2.40 | 1.36% | 182.00 | 182.00 | 179.40 | 663,481 |
Feb 01 2024 | 177.00 | -2.80 | -1.56% | 179.80 | 180.00 | 176.40 | 203,511 |
Jan 31 2024 | 179.80 | -2.20 | -1.21% | 181.40 | 181.40 | 178.60 | 545,895 |
Jan 30 2024 | 182.00 | 2.80 | 1.56% | 181.00 | 183.60 | 181.00 | 1,365,989 |
Jan 29 2024 | 179.20 | 0.00 | 0.00% | 178.60 | 179.40 | 178.40 | 539,473 |
Jan 26 2024 | 179.20 | 0.20 | 0.11% | 179.00 | 179.60 | 178.00 | 2,498,842 |
Jan 25 2024 | 179.00 | -0.60 | -0.33% | 179.00 | 179.60 | 176.60 | 653,405 |
Jan 24 2024 | 179.60 | 0.60 | 0.34% | 179.00 | 179.80 | 179.00 | 1,552,072 |
Jan 23 2024 | 179.00 | 0.60 | 0.34% | 178.00 | 179.20 | 178.00 | 1,298,371 |
Jan 22 2024 | 178.40 | 3.60 | 2.06% | 177.60 | 179.60 | 176.00 | 1,134,274 |
Jan 19 2024 | 174.80 | -1.60 | -0.91% | 176.60 | 176.80 | 174.60 | 401,076 |
Jan 18 2024 | 176.40 | 2.20 | 1.26% | 177.60 | 179.20 | 176.40 | 293,609 |
Jan 17 2024 | 174.20 | -2.60 | -1.47% | 174.60 | 177.80 | 173.00 | 334,971 |
Jan 16 2024 | 176.80 | -0.20 | -0.11% | 177.20 | 179.20 | 176.40 | 570,110 |
Jan 15 2024 | 177.00 | -2.80 | -1.56% | 178.80 | 179.00 | 176.00 | 4,850,361 |
Jan 12 2024 | 179.80 | 1.00 | 0.56% | 179.20 | 181.00 | 179.20 | 467,680 |
Jan 11 2024 | 178.80 | -0.20 | -0.11% | 178.80 | 181.20 | 178.20 | 872,209 |
Jan 10 2024 | 179.00 | 2.40 | 1.36% | 175.00 | 179.00 | 173.20 | 280,337 |
Jan 09 2024 | 176.60 | 4.00 | 2.32% | 173.60 | 178.00 | 173.00 | 1,626,064 |
Jan 08 2024 | 172.60 | -0.20 | -0.12% | 175.00 | 175.00 | 172.40 | 595,027 |
Jan 05 2024 | 172.80 | -1.80 | -1.03% | 173.40 | 174.40 | 172.60 | 563,559 |
Jan 04 2024 | 174.60 | -1.40 | -0.80% | 176.00 | 176.00 | 174.00 | 382,832 |
Jan 03 2024 | 176.00 | -2.20 | -1.23% | 177.60 | 177.60 | 175.80 | 568,405 |
Jan 02 2024 | 178.20 | -2.20 | -1.22% | 179.80 | 180.40 | 177.80 | 469,055 |