Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WQDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 541.50 | 2.75 | 0.51% | 540.50 | 541.625 | 540.125 | 10,572 |
| May 17 2024 | 538.75 | -2.75 | -0.51% | 540.00 | 541.625 | 538.625 | 50,700 |
| May 16 2024 | 541.50 | -6.00 | -1.10% | 542.75 | 545.375 | 527.375 | 100,435 |
| May 15 2024 | 547.50 | 2.75 | 0.50% | 545.00 | 548.00 | 544.75 | 20,893 |
| May 14 2024 | 544.75 | -1.00 | -0.18% | 544.00 | 546.00 | 524.75 | 24,027 |
| May 13 2024 | 545.75 | 0.50 | 0.09% | 546.00 | 546.25 | 543.875 | 50,078 |
| May 10 2024 | 545.25 | 3.50 | 0.65% | 545.00 | 548.00 | 541.75 | 28,962 |
| May 09 2024 | 541.75 | 3.25 | 0.60% | 540.00 | 543.00 | 525.875 | 57,678 |
| May 08 2024 | 538.50 | 0.25 | 0.05% | 537.00 | 539.875 | 536.625 | 36,250 |
| May 07 2024 | 538.25 | 6.75 | 1.27% | 538.00 | 538.625 | 535.00 | 33,098 |
| May 03 2024 | 531.50 | 6.25 | 1.19% | 527.25 | 535.125 | 517.875 | 25,853 |
| May 02 2024 | 525.25 | 3.00 | 0.57% | 525.00 | 528.50 | 523.375 | 55,587 |
| May 01 2024 | 522.25 | -3.75 | -0.71% | 526.75 | 526.75 | 516.75 | 81,708 |
| Apr 30 2024 | 526.00 | -2.00 | -0.38% | 528.75 | 531.875 | 525.875 | 24,727 |
| Apr 29 2024 | 528.00 | -1.50 | -0.28% | 528.75 | 529.75 | 527.125 | 70,439 |
| Apr 26 2024 | 529.50 | 6.00 | 1.15% | 527.75 | 530.375 | 497.375 | 9,515 |
| Apr 25 2024 | 523.50 | -4.63 | -0.88% | 524.25 | 525.625 | 522.25 | 21,173 |
| Apr 24 2024 | 528.125 | -0.88 | -0.17% | 530.75 | 531.375 | 527.125 | 67,100 |
| Apr 23 2024 | 529.00 | 3.50 | 0.67% | 527.25 | 531.00 | 526.00 | 63,296 |
| Apr 22 2024 | 525.50 | 3.13 | 0.60% | 523.50 | 530.75 | 523.125 | 216,308 |
| Apr 19 2024 | 522.375 | 1.38 | 0.26% | 517.50 | 522.625 | 515.875 | 31,029 |
| Apr 18 2024 | 521.00 | 0.75 | 0.14% | 520.25 | 523.25 | 496.50 | 30,367 |
| Apr 17 2024 | 520.25 | -3.00 | -0.57% | 521.00 | 524.875 | 519.75 | 83,324 |
| Apr 16 2024 | 523.25 | -6.38 | -1.20% | 524.00 | 526.25 | 521.375 | 40,560 |
| Apr 15 2024 | 529.625 | -0.63 | -0.12% | 529.50 | 533.625 | 528.125 | 22,369 |
| Apr 12 2024 | 530.25 | 1.00 | 0.19% | 533.50 | 534.375 | 528.75 | 39,727 |
| Apr 11 2024 | 529.25 | -0.50 | -0.09% | 529.00 | 532.125 | 524.625 | 14,104 |
| Apr 10 2024 | 529.75 | -0.88 | -0.16% | 533.50 | 535.25 | 527.375 | 20,759 |
| Apr 09 2024 | 530.625 | -2.13 | -0.40% | 531.50 | 533.00 | 528.875 | 65,989 |
| Apr 08 2024 | 532.75 | 0.75 | 0.14% | 532.50 | 534.375 | 531.00 | 29,491 |
| Apr 05 2024 | 532.00 | -5.00 | -0.93% | 531.75 | 532.625 | 527.50 | 35,868 |
| Apr 04 2024 | 537.00 | 0.50 | 0.09% | 534.75 | 539.00 | 534.125 | 56,050 |
| Apr 03 2024 | 536.50 | 0.75 | 0.14% | 537.00 | 537.00 | 536.25 | 25,889 |
| Apr 02 2024 | 535.75 | -3.25 | -0.60% | 541.00 | 541.875 | 535.25 | 69,739 |
| Mar 28 2024 | 539.00 | 1.25 | 0.23% | 538.75 | 540.625 | 537.25 | 40,398 |
| Mar 27 2024 | 537.75 | 1.13 | 0.21% | 537.00 | 539.125 | 535.375 | 188,204 |
| Mar 26 2024 | 536.625 | 0.13 | 0.02% | 537.25 | 538.25 | 535.50 | 22,238 |
| Mar 25 2024 | 536.50 | -2.00 | -0.37% | 537.00 | 538.00 | 534.375 | 40,546 |
| Mar 22 2024 | 538.50 | 0.25 | 0.05% | 540.25 | 541.50 | 537.875 | 23,924 |
| Mar 21 2024 | 538.25 | 10.75 | 2.04% | 532.50 | 539.25 | 528.125 | 53,008 |
| Mar 20 2024 | 527.50 | 0.50 | 0.09% | 528.00 | 529.625 | 526.75 | 37,518 |
| Mar 19 2024 | 527.00 | 1.25 | 0.24% | 525.75 | 528.00 | 524.50 | 46,278 |
| Mar 18 2024 | 525.75 | 1.00 | 0.19% | 525.00 | 527.375 | 524.375 | 284,133 |
| Mar 15 2024 | 524.75 | -0.75 | -0.14% | 525.00 | 528.625 | 522.25 | 38,873 |
| Mar 14 2024 | 525.50 | -1.75 | -0.33% | 528.75 | 531.00 | 524.00 | 22,804 |
| Mar 13 2024 | 527.25 | 0.00 | 0.00% | 526.75 | 529.625 | 526.50 | 10,878 |
| Mar 12 2024 | 527.25 | 4.38 | 0.84% | 525.75 | 528.50 | 523.125 | 285,598 |
| Mar 11 2024 | 522.875 | -1.38 | -0.26% | 522.75 | 523.625 | 519.50 | 20,355 |
| Mar 08 2024 | 524.25 | -3.50 | -0.66% | 527.75 | 527.75 | 518.75 | 30,081 |
| Mar 07 2024 | 527.75 | 1.00 | 0.19% | 527.00 | 529.625 | 525.00 | 14,270 |
| Mar 06 2024 | 526.75 | 3.50 | 0.67% | 524.50 | 529.75 | 519.50 | 14,680 |
| Mar 05 2024 | 523.25 | -2.00 | -0.38% | 524.00 | 526.375 | 516.625 | 27,661 |
| Mar 04 2024 | 525.25 | -0.50 | -0.10% | 527.00 | 527.125 | 523.75 | 10,913 |
| Mar 01 2024 | 525.75 | 4.50 | 0.86% | 524.50 | 527.00 | 521.875 | 15,958 |
| Feb 29 2024 | 521.25 | 0.75 | 0.14% | 520.00 | 523.875 | 518.125 | 7,448 |
| Feb 28 2024 | 520.50 | -0.63 | -0.12% | 521.75 | 523.50 | 519.25 | 23,552 |
| Feb 27 2024 | 521.125 | 0.00 | 0.00% | 520.50 | 523.375 | 518.875 | 16,557 |
| Feb 26 2024 | 521.125 | -2.75 | -0.52% | 521.75 | 523.375 | 520.00 | 10,335 |
| Feb 23 2024 | 523.875 | 2.13 | 0.41% | 522.75 | 524.375 | 520.875 | 60,979 |
| Feb 22 2024 | 521.75 | 5.50 | 1.07% | 520.75 | 524.75 | 518.625 | 67,397 |
| Feb 21 2024 | 516.25 | 0.25 | 0.05% | 516.75 | 517.25 | 514.75 | 158,143 |
