Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 171.12 | 0.52 | 0.30% | 169.57 | 173.755 | 169.57 | 193,871 |
| Apr 23 2024 | 170.60 | 1.96 | 1.16% | 168.79 | 173.59 | 168.79 | 207,842 |
| Apr 22 2024 | 168.64 | 3.15 | 1.90% | 166.15 | 171.36 | 165.69 | 223,760 |
| Apr 19 2024 | 165.49 | 2.36 | 1.45% | 162.59 | 166.37 | 162.54 | 268,038 |
| Apr 18 2024 | 163.13 | 1.43 | 0.88% | 161.99 | 165.26 | 160.58 | 243,514 |
| Apr 17 2024 | 161.70 | -1.65 | -1.01% | 164.27 | 164.565 | 161.44 | 196,011 |
| Apr 16 2024 | 163.35 | -2.58 | -1.55% | 164.405 | 166.135 | 162.94 | 168,088 |
| Apr 15 2024 | 165.93 | -3.72 | -2.19% | 169.95 | 170.08 | 164.63 | 168,377 |
| Apr 12 2024 | 169.65 | -0.25 | -0.15% | 168.71 | 170.07 | 166.77 | 205,244 |
| Apr 11 2024 | 169.90 | -0.64 | -0.38% | 171.10 | 171.77 | 169.41 | 226,622 |
| Apr 10 2024 | 170.54 | -9.03 | -5.03% | 175.419 | 175.419 | 169.61 | 202,675 |
| Apr 09 2024 | 179.57 | 2.46 | 1.39% | 177.21 | 181.30 | 177.21 | 136,931 |
| Apr 08 2024 | 177.11 | -2.22 | -1.24% | 179.99 | 180.48 | 176.21 | 149,192 |
| Apr 05 2024 | 179.33 | 4.57 | 2.62% | 174.37 | 179.815 | 174.21 | 163,342 |
| Apr 04 2024 | 174.76 | -0.13 | -0.07% | 177.13 | 179.115 | 174.44 | 131,446 |
| Apr 03 2024 | 174.89 | -1.17 | -0.66% | 173.92 | 177.445 | 173.71 | 169,312 |
| Apr 02 2024 | 176.06 | -8.18 | -4.44% | 181.50 | 181.50 | 174.64 | 177,945 |
| Apr 01 2024 | 184.24 | -0.66 | -0.36% | 185.00 | 187.22 | 184.105 | 149,148 |
| Mar 28 2024 | 184.90 | 1.01 | 0.55% | 184.48 | 186.575 | 182.73 | 297,912 |
| Mar 27 2024 | 183.89 | 3.19 | 1.77% | 182.66 | 184.02 | 180.135 | 170,954 |
| Mar 26 2024 | 180.70 | -0.98 | -0.54% | 183.44 | 184.015 | 180.19 | 136,240 |
| Mar 25 2024 | 181.68 | -0.39 | -0.21% | 181.71 | 182.88 | 180.05 | 105,890 |
| Mar 22 2024 | 182.07 | -1.42 | -0.77% | 182.01 | 183.99 | 179.99 | 91,703 |
| Mar 21 2024 | 183.49 | -0.53 | -0.29% | 185.71 | 187.31 | 183.27 | 161,972 |
| Mar 20 2024 | 184.02 | 3.11 | 1.72% | 181.07 | 186.245 | 180.70 | 153,825 |
| Mar 19 2024 | 180.91 | 2.15 | 1.20% | 177.44 | 183.19 | 177.33 | 127,260 |
| Mar 18 2024 | 178.76 | -1.26 | -0.70% | 181.04 | 182.18 | 178.47 | 168,063 |
| Mar 15 2024 | 180.02 | -0.60 | -0.33% | 178.98 | 180.27 | 175.76 | 462,726 |
| Mar 14 2024 | 180.62 | -2.86 | -1.56% | 182.59 | 183.89 | 179.46 | 169,087 |
| Mar 13 2024 | 183.48 | 1.15 | 0.63% | 182.99 | 185.36 | 181.27 | 174,153 |
| Mar 12 2024 | 182.33 | -1.76 | -0.96% | 184.02 | 185.98 | 181.655 | 124,860 |
| Mar 11 2024 | 184.09 | -0.50 | -0.27% | 182.95 | 185.00 | 181.04 | 132,217 |
| Mar 08 2024 | 184.59 | -0.57 | -0.31% | 186.53 | 188.73 | 183.71 | 125,320 |
| Mar 07 2024 | 185.16 | 2.23 | 1.22% | 185.10 | 187.9293 | 183.89 | 145,460 |
| Mar 06 2024 | 182.93 | 5.42 | 3.05% | 180.14 | 183.385 | 175.40 | 231,187 |
| Mar 05 2024 | 177.51 | -12.00 | -6.33% | 187.63 | 189.20 | 177.41 | 176,695 |
| Mar 04 2024 | 189.51 | 0.47 | 0.25% | 188.46 | 191.74 | 188.00 | 193,919 |
| Mar 01 2024 | 189.04 | 3.88 | 2.10% | 186.88 | 189.44 | 185.41 | 165,640 |
| Feb 29 2024 | 185.16 | 0.91 | 0.49% | 187.01 | 188.6523 | 182.51 | 350,191 |
| Feb 28 2024 | 184.25 | -2.79 | -1.49% | 185.08 | 187.87 | 183.845 | 138,690 |
| Feb 27 2024 | 187.04 | 2.90 | 1.57% | 185.95 | 187.73 | 183.85 | 190,139 |
| Feb 26 2024 | 184.14 | 0.04 | 0.02% | 183.26 | 186.23 | 183.26 | 127,203 |
| Feb 23 2024 | 184.10 | 1.15 | 0.63% | 184.24 | 187.19 | 182.49 | 164,496 |
| Feb 22 2024 | 182.95 | 0.65 | 0.36% | 182.60 | 187.50 | 180.85 | 258,789 |
| Feb 21 2024 | 182.30 | -4.38 | -2.35% | 183.47 | 184.28 | 179.75 | 166,934 |
| Feb 20 2024 | 186.68 | -6.23 | -3.23% | 190.41 | 192.40 | 185.63 | 168,267 |
| Feb 16 2024 | 192.91 | -3.76 | -1.91% | 196.32 | 197.34 | 192.09 | 137,469 |
| Feb 15 2024 | 196.67 | 0.53 | 0.27% | 196.69 | 199.59 | 193.44 | 140,795 |
| Feb 14 2024 | 196.14 | 3.03 | 1.57% | 196.18 | 198.06 | 190.35 | 186,614 |
| Feb 13 2024 | 193.11 | -8.03 | -3.99% | 194.30 | 197.96 | 190.80 | 260,726 |
| Feb 12 2024 | 201.14 | -9.85 | -4.67% | 213.43 | 215.32 | 200.5773 | 282,222 |
| Feb 09 2024 | 210.99 | 27.22 | 14.81% | 198.77 | 218.74 | 192.05 | 674,569 |
| Feb 08 2024 | 183.77 | 1.19 | 0.65% | 182.24 | 186.71 | 181.31 | 141,348 |
| Feb 07 2024 | 182.58 | 2.28 | 1.26% | 181.56 | 185.08 | 179.77 | 101,843 |
| Feb 06 2024 | 180.30 | 1.69 | 0.95% | 179.58 | 181.46 | 178.86 | 104,031 |
| Feb 05 2024 | 178.61 | -1.24 | -0.69% | 178.49 | 181.64 | 175.90 | 189,631 |
| Feb 02 2024 | 179.85 | -1.89 | -1.04% | 180.39 | 182.53 | 179.12 | 211,837 |
| Feb 01 2024 | 181.74 | -2.06 | -1.12% | 184.89 | 185.8305 | 175.88 | 240,419 |
| Jan 31 2024 | 183.80 | -6.41 | -3.37% | 190.02 | 190.02 | 183.28 | 186,491 |
| Jan 30 2024 | 190.21 | -0.92 | -0.48% | 190.26 | 192.25 | 188.17 | 135,903 |
| Jan 29 2024 | 191.13 | 4.53 | 2.43% | 186.67 | 191.74 | 186.67 | 101,225 |
| Jan 26 2024 | 186.60 | 1.02 | 0.55% | 186.90 | 187.48 | 185.45 | 111,642 |
