Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 141.95 | 2.94 | 2.11% | 141.97 | 143.44 | 141.455 | 1,211,297 |
| Sep 18 2024 | 139.01 | 0.66 | 0.48% | 138.73 | 141.00 | 137.96 | 1,368,141 |
| Sep 17 2024 | 138.35 | 0.04 | 0.03% | 139.54 | 139.775 | 137.39 | 1,192,574 |
| Sep 16 2024 | 138.31 | 1.00 | 0.73% | 138.26 | 139.78 | 137.495 | 849,140 |
| Sep 13 2024 | 137.31 | 0.92 | 0.67% | 136.81 | 137.61 | 136.365 | 906,599 |
| Sep 12 2024 | 136.39 | -2.31 | -1.67% | 137.645 | 137.98 | 134.25 | 1,596,352 |
| Sep 11 2024 | 138.70 | 0.67 | 0.49% | 137.34 | 138.86 | 134.76 | 1,404,657 |
| Sep 10 2024 | 138.03 | -0.06 | -0.04% | 136.64 | 138.21 | 135.94 | 1,346,336 |
| Sep 09 2024 | 138.09 | 0.89 | 0.65% | 138.80 | 139.54 | 137.15 | 1,770,254 |
| Sep 06 2024 | 137.20 | -1.16 | -0.84% | 139.31 | 140.00 | 136.51 | 1,289,341 |
| Sep 05 2024 | 138.36 | 0.20 | 0.14% | 137.64 | 139.06 | 136.925 | 1,180,345 |
| Sep 04 2024 | 138.16 | -0.80 | -0.58% | 138.39 | 139.66 | 136.49 | 1,368,361 |
| Sep 03 2024 | 138.96 | -3.96 | -2.77% | 142.09 | 143.27 | 138.06 | 1,602,749 |
| Aug 30 2024 | 142.92 | 0.39 | 0.27% | 142.16 | 143.27 | 141.02 | 1,570,669 |
| Aug 29 2024 | 142.53 | 1.47 | 1.04% | 142.07 | 143.44 | 141.11 | 1,576,335 |
| Aug 28 2024 | 141.06 | -0.04 | -0.03% | 141.53 | 142.31 | 140.29 | 1,089,855 |
| Aug 27 2024 | 141.10 | 0.61 | 0.43% | 140.81 | 141.2099 | 139.71 | 949,742 |
| Aug 26 2024 | 140.49 | -0.38 | -0.27% | 141.11 | 141.18 | 139.96 | 1,013,195 |
| Aug 23 2024 | 140.87 | 0.65 | 0.46% | 141.05 | 142.27 | 140.16 | 1,735,575 |
| Aug 22 2024 | 140.22 | 0.23 | 0.16% | 145.375 | 145.84 | 138.15 | 2,634,479 |
| Aug 21 2024 | 139.99 | 0.24 | 0.17% | 140.89 | 140.89 | 139.145 | 2,262,255 |
| Aug 20 2024 | 139.75 | -0.76 | -0.54% | 141.22 | 141.535 | 139.43 | 1,227,708 |
| Aug 19 2024 | 140.51 | 0.47 | 0.34% | 140.26 | 141.29 | 139.28 | 1,714,017 |
| Aug 16 2024 | 140.04 | 0.15 | 0.11% | 139.85 | 140.611 | 138.52 | 1,214,262 |
| Aug 15 2024 | 139.89 | 3.86 | 2.84% | 137.75 | 139.99 | 137.66 | 1,120,054 |
| Aug 14 2024 | 136.03 | -1.39 | -1.01% | 137.93 | 138.73 | 135.88 | 1,089,504 |
| Aug 13 2024 | 137.42 | 1.82 | 1.34% | 135.84 | 137.70 | 135.60 | 1,138,455 |
| Aug 12 2024 | 135.60 | -1.30 | -0.95% | 137.32 | 137.32 | 134.48 | 1,347,172 |
| Aug 09 2024 | 136.90 | 0.14 | 0.10% | 136.84 | 137.86 | 136.105 | 735,004 |
| Aug 08 2024 | 136.76 | 2.80 | 2.09% | 134.15 | 137.22 | 133.78 | 974,722 |
| Aug 07 2024 | 133.96 | -2.30 | -1.69% | 137.25 | 138.085 | 133.69 | 1,553,901 |
| Aug 06 2024 | 136.26 | 1.56 | 1.16% | 135.42 | 138.92 | 134.27 | 1,461,967 |
| Aug 05 2024 | 134.70 | -4.34 | -3.12% | 136.55 | 136.74 | 133.06 | 1,851,840 |
| Aug 02 2024 | 139.04 | -3.82 | -2.67% | 142.97 | 142.97 | 135.76 | 2,259,931 |
| Aug 01 2024 | 142.86 | 1.46 | 1.03% | 142.23 | 144.22 | 141.75 | 2,897,031 |
| Jul 31 2024 | 141.40 | 1.91 | 1.37% | 140.39 | 144.00 | 139.71 | 2,582,348 |
| Jul 30 2024 | 139.49 | 2.11 | 1.54% | 138.27 | 139.73 | 137.11 | 1,428,035 |
| Jul 29 2024 | 137.38 | 0.06 | 0.04% | 137.585 | 137.78 | 135.62 | 1,219,776 |
| Jul 26 2024 | 137.32 | 2.34 | 1.73% | 136.92 | 140.29 | 136.08 | 1,717,671 |
| Jul 25 2024 | 134.98 | 0.82 | 0.61% | 134.37 | 138.365 | 133.95 | 1,330,796 |
| Jul 24 2024 | 134.16 | 3.51 | 2.69% | 131.12 | 134.43 | 130.94 | 2,033,845 |
| Jul 23 2024 | 130.65 | -2.62 | -1.97% | 137.99 | 137.99 | 130.49 | 1,640,802 |
| Jul 22 2024 | 133.27 | 1.49 | 1.13% | 133.80 | 133.93 | 131.40 | 1,440,794 |
| Jul 19 2024 | 131.78 | -0.19 | -0.14% | 131.55 | 132.575 | 130.29 | 1,637,479 |
| Jul 18 2024 | 131.97 | -1.53 | -1.15% | 133.13 | 135.21 | 131.66 | 2,783,582 |
| Jul 17 2024 | 133.50 | -2.56 | -1.88% | 135.35 | 136.00 | 133.42 | 1,007,244 |
| Jul 16 2024 | 136.06 | 5.05 | 3.85% | 131.99 | 136.1899 | 131.595 | 1,060,766 |
| Jul 15 2024 | 131.01 | -1.22 | -0.92% | 132.24 | 133.14 | 130.775 | 1,015,693 |
| Jul 12 2024 | 132.23 | 1.41 | 1.08% | 131.17 | 133.40 | 130.64 | 1,477,237 |
| Jul 11 2024 | 130.82 | 3.75 | 2.95% | 128.86 | 131.535 | 128.575 | 1,631,565 |
| Jul 10 2024 | 127.07 | 1.65 | 1.32% | 126.97 | 127.14 | 125.542 | 1,837,331 |
| Jul 09 2024 | 125.42 | -0.65 | -0.52% | 126.66 | 126.66 | 124.16 | 1,558,889 |
| Jul 08 2024 | 126.07 | -0.30 | -0.24% | 127.00 | 127.00 | 125.40 | 2,091,056 |
| Jul 05 2024 | 126.37 | 0.24 | 0.19% | 126.62 | 126.62 | 125.29 | 1,340,950 |
| Jul 03 2024 | 126.13 | 0.35 | 0.28% | 126.43 | 127.66 | 125.83 | 1,288,210 |
| Jul 02 2024 | 125.78 | -1.62 | -1.27% | 127.64 | 128.57 | 125.44 | 1,976,664 |
| Jul 01 2024 | 127.40 | -2.23 | -1.72% | 131.55 | 131.785 | 127.061 | 2,364,826 |
| Jun 28 2024 | 129.63 | -1.17 | -0.89% | 132.46 | 133.039 | 128.39 | 9,810,745 |
| Jun 27 2024 | 130.80 | -2.29 | -1.72% | 132.40 | 132.99 | 130.58 | 1,897,675 |
| Jun 26 2024 | 133.09 | -1.60 | -1.19% | 133.99 | 135.21 | 132.76 | 1,835,009 |
| Jun 25 2024 | 134.69 | -0.39 | -0.29% | 135.91 | 136.01 | 134.29 | 2,310,784 |
| Jun 24 2024 | 135.08 | 1.83 | 1.37% | 135.30 | 137.71 | 134.34 | 3,339,543 |
