Register for real-time alerts, custom portfolio, and market movers
FIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 321.22 | 4.99 | 1.58% | 318.94 | 321.87 | 314.04 | 331,140 |
| May 17 2024 | 316.23 | -5.37 | -1.67% | 324.00 | 326.2775 | 315.15 | 489,204 |
| May 16 2024 | 321.60 | -17.96 | -5.29% | 337.98 | 341.01 | 319.385 | 489,570 |
| May 15 2024 | 339.56 | 5.24 | 1.57% | 337.56 | 343.97 | 334.72 | 494,501 |
| May 14 2024 | 334.32 | 1.83 | 0.55% | 331.75 | 335.68 | 317.70 | 440,026 |
| May 13 2024 | 332.49 | -12.31 | -3.57% | 346.90 | 346.90 | 332.13 | 284,015 |
| May 10 2024 | 344.80 | -2.41 | -0.69% | 349.24 | 352.4499 | 341.555 | 253,369 |
| May 09 2024 | 347.21 | 1.00 | 0.29% | 347.39 | 351.49 | 345.02 | 348,831 |
| May 08 2024 | 346.21 | 2.58 | 0.75% | 342.36 | 346.57 | 336.66 | 359,676 |
| May 07 2024 | 343.63 | 8.09 | 2.41% | 333.08 | 345.74 | 331.0378 | 633,996 |
| May 06 2024 | 335.54 | 20.51 | 6.51% | 319.08 | 337.33 | 319.08 | 508,162 |
| May 03 2024 | 315.03 | 7.32 | 2.38% | 311.83 | 317.93 | 311.83 | 363,871 |
| May 02 2024 | 307.71 | 5.77 | 1.91% | 303.61 | 308.615 | 299.11 | 284,689 |
| May 01 2024 | 301.94 | -7.47 | -2.41% | 310.00 | 311.82 | 298.83 | 301,803 |
| Apr 30 2024 | 309.41 | -1.28 | -0.41% | 308.41 | 314.04 | 308.41 | 406,009 |
| Apr 29 2024 | 310.69 | 8.69 | 2.88% | 305.26 | 311.15 | 301.57 | 448,737 |
| Apr 26 2024 | 302.00 | -9.40 | -3.02% | 323.51 | 323.99 | 293.975 | 662,971 |
| Apr 25 2024 | 311.40 | 2.71 | 0.88% | 304.58 | 314.59 | 304.45 | 459,243 |
| Apr 24 2024 | 308.69 | 0.22 | 0.07% | 314.11 | 319.69 | 306.17 | 330,026 |
| Apr 23 2024 | 308.47 | 13.24 | 4.48% | 298.26 | 308.63 | 296.661 | 334,000 |
| Apr 22 2024 | 295.23 | 4.50 | 1.55% | 292.90 | 299.38 | 290.69 | 227,634 |
| Apr 19 2024 | 290.73 | -1.51 | -0.52% | 292.50 | 295.49 | 287.45 | 411,220 |
| Apr 18 2024 | 292.24 | -7.40 | -2.47% | 301.52 | 303.625 | 292.035 | 324,870 |
| Apr 17 2024 | 299.64 | -4.00 | -1.32% | 305.29 | 305.74 | 293.52 | 374,430 |
| Apr 16 2024 | 303.64 | -0.35 | -0.12% | 301.07 | 306.66 | 299.00 | 221,134 |
| Apr 15 2024 | 303.99 | -3.59 | -1.17% | 311.62 | 314.00 | 299.92 | 249,989 |
| Apr 12 2024 | 307.58 | -2.56 | -0.83% | 308.63 | 312.0348 | 306.1244 | 230,907 |
| Apr 11 2024 | 310.14 | 6.38 | 2.10% | 304.66 | 311.70 | 302.95 | 287,285 |
| Apr 10 2024 | 303.76 | -2.39 | -0.78% | 301.89 | 306.55 | 297.68 | 405,521 |
| Apr 09 2024 | 306.15 | -15.98 | -4.96% | 324.24 | 324.44 | 305.00 | 430,563 |
| Apr 08 2024 | 322.13 | -1.27 | -0.39% | 325.00 | 326.645 | 319.35 | 217,104 |
| Apr 05 2024 | 323.40 | 10.90 | 3.49% | 313.69 | 324.20 | 312.75 | 304,064 |
| Apr 04 2024 | 312.50 | -8.06 | -2.51% | 325.00 | 335.25 | 311.98 | 274,315 |
| Apr 03 2024 | 320.56 | 6.54 | 2.08% | 311.88 | 321.54 | 311.88 | 261,375 |
| Apr 02 2024 | 314.02 | -5.47 | -1.71% | 316.45 | 316.45 | 310.76 | 321,933 |
| Apr 01 2024 | 319.49 | 1.78 | 0.56% | 320.00 | 323.56 | 316.50 | 287,622 |
| Mar 28 2024 | 317.71 | -0.25 | -0.08% | 317.85 | 320.00 | 316.29 | 238,368 |
| Mar 27 2024 | 317.96 | -0.29 | -0.09% | 322.42 | 323.41 | 315.6538 | 251,044 |
| Mar 26 2024 | 318.25 | -0.67 | -0.21% | 320.00 | 321.29 | 317.40 | 207,372 |
| Mar 25 2024 | 318.92 | -2.66 | -0.83% | 321.03 | 323.82 | 318.90 | 174,025 |
| Mar 22 2024 | 321.58 | -1.71 | -0.53% | 323.47 | 324.00 | 318.68 | 201,133 |
| Mar 21 2024 | 323.29 | 8.98 | 2.86% | 318.04 | 325.33 | 317.65 | 518,641 |
| Mar 20 2024 | 314.31 | 3.73 | 1.20% | 310.91 | 314.99 | 309.20 | 263,368 |
| Mar 19 2024 | 310.58 | 1.04 | 0.34% | 307.15 | 312.95 | 307.15 | 383,293 |
| Mar 18 2024 | 309.54 | 0.97 | 0.31% | 310.39 | 314.91 | 307.04 | 315,583 |
| Mar 15 2024 | 308.57 | 6.13 | 2.03% | 301.92 | 309.915 | 301.92 | 1,024,459 |
| Mar 14 2024 | 302.44 | 2.38 | 0.79% | 300.00 | 303.84 | 297.705 | 524,629 |
| Mar 13 2024 | 300.06 | -1.97 | -0.65% | 302.65 | 306.19 | 298.834 | 437,416 |
| Mar 12 2024 | 302.03 | 5.26 | 1.77% | 297.03 | 303.115 | 295.45 | 598,482 |
| Mar 11 2024 | 296.77 | -13.25 | -4.27% | 308.79 | 310.045 | 294.82 | 628,956 |
| Mar 08 2024 | 310.02 | -4.24 | -1.35% | 317.70 | 320.24 | 308.38 | 353,316 |
| Mar 07 2024 | 314.26 | 0.75 | 0.24% | 313.58 | 314.43 | 307.39 | 531,600 |
| Mar 06 2024 | 313.51 | -1.42 | -0.45% | 315.73 | 317.772 | 310.94 | 393,402 |
| Mar 05 2024 | 314.93 | -5.27 | -1.65% | 317.95 | 322.425 | 312.87 | 788,810 |
| Mar 04 2024 | 320.20 | 5.77 | 1.84% | 315.00 | 329.43 | 314.94 | 547,197 |
| Mar 01 2024 | 314.43 | 8.70 | 2.85% | 306.33 | 315.415 | 303.0033 | 499,848 |
| Feb 29 2024 | 305.73 | 11.84 | 4.03% | 297.17 | 306.00 | 293.87 | 652,451 |
| Feb 28 2024 | 293.89 | 2.74 | 0.94% | 291.15 | 294.94 | 288.16 | 500,661 |
| Feb 27 2024 | 291.15 | 6.47 | 2.27% | 289.01 | 292.17 | 281.95 | 432,725 |
| Feb 26 2024 | 284.68 | 5.62 | 2.01% | 279.93 | 285.43 | 274.37 | 523,661 |
| Feb 23 2024 | 279.06 | 31.21 | 12.59% | 259.56 | 292.41 | 259.56 | 774,971 |
| Feb 22 2024 | 247.85 | 5.99 | 2.48% | 242.84 | 250.16 | 242.67 | 350,942 |
| Feb 21 2024 | 241.86 | -5.14 | -2.08% | 246.46 | 246.94 | 239.80 | 337,122 |
