Register to chat with like-minded investors on our interactive forums.
A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 132.44 | -2.11 | -1.57% | 131.46 | 134.44 | 128.34 | 1,936,566 |
| Apr 17 2024 | 134.55 | -2.25 | -1.64% | 137.24 | 137.46 | 132.87 | 2,083,817 |
| Apr 16 2024 | 136.80 | -3.42 | -2.44% | 140.22 | 140.36 | 136.625 | 1,345,657 |
| Apr 15 2024 | 140.22 | -0.51 | -0.36% | 142.31 | 143.25 | 139.02 | 1,506,028 |
| Apr 12 2024 | 140.73 | -4.27 | -2.94% | 143.59 | 144.66 | 140.26 | 1,120,977 |
| Apr 11 2024 | 145.00 | 0.84 | 0.58% | 145.65 | 145.95 | 143.67 | 719,688 |
| Apr 10 2024 | 144.16 | -3.24 | -2.20% | 144.42 | 145.06 | 143.55 | 1,051,342 |
| Apr 09 2024 | 147.40 | 2.94 | 2.04% | 146.00 | 147.43 | 145.5004 | 873,678 |
| Apr 08 2024 | 144.46 | 0.34 | 0.24% | 143.80 | 145.79 | 143.01 | 1,247,293 |
| Apr 05 2024 | 144.12 | 2.78 | 1.97% | 144.18 | 145.50 | 143.43 | 1,655,842 |
| Apr 04 2024 | 141.34 | -2.39 | -1.66% | 145.12 | 145.26 | 141.13 | 1,183,943 |
| Apr 03 2024 | 143.73 | -0.44 | -0.31% | 143.77 | 144.85 | 142.795 | 1,209,895 |
| Apr 02 2024 | 144.17 | -1.39 | -0.95% | 144.02 | 144.83 | 142.59 | 1,376,537 |
| Apr 01 2024 | 145.56 | 0.05 | 0.03% | 146.18 | 146.50 | 144.42 | 968,324 |
| Mar 28 2024 | 145.51 | -1.86 | -1.26% | 147.54 | 147.68 | 145.36 | 2,176,461 |
| Mar 27 2024 | 147.37 | 2.96 | 2.05% | 145.65 | 147.48 | 144.53 | 1,212,189 |
| Mar 26 2024 | 144.41 | -1.15 | -0.79% | 145.61 | 146.2612 | 144.38 | 2,021,029 |
| Mar 25 2024 | 145.56 | -1.89 | -1.28% | 147.54 | 148.07 | 143.78 | 1,707,613 |
| Mar 22 2024 | 147.45 | -1.29 | -0.87% | 148.85 | 149.28 | 146.42 | 1,076,551 |
| Mar 21 2024 | 148.74 | 1.46 | 0.99% | 147.58 | 150.14 | 147.175 | 1,574,232 |
| Mar 20 2024 | 147.28 | -0.11 | -0.07% | 147.21 | 147.71 | 146.38 | 1,526,486 |
| Mar 19 2024 | 147.39 | 1.30 | 0.89% | 145.99 | 147.57 | 145.31 | 1,976,201 |
| Mar 18 2024 | 146.09 | -1.39 | -0.94% | 147.88 | 148.36 | 145.895 | 2,281,316 |
| Mar 15 2024 | 147.48 | 2.27 | 1.56% | 143.99 | 148.65 | 143.99 | 3,775,455 |
| Mar 14 2024 | 145.21 | -2.61 | -1.77% | 147.90 | 148.25 | 144.29 | 2,097,927 |
| Mar 13 2024 | 147.82 | -0.02 | -0.01% | 148.17 | 149.105 | 147.54 | 2,231,542 |
| Mar 12 2024 | 147.84 | 0.55 | 0.37% | 147.61 | 149.475 | 147.242 | 1,192,268 |
| Mar 11 2024 | 147.29 | -0.58 | -0.39% | 148.00 | 149.28 | 146.12 | 1,397,578 |
| Mar 08 2024 | 147.87 | -1.44 | -0.96% | 149.64 | 151.58 | 147.85 | 1,588,320 |
| Mar 07 2024 | 149.31 | 3.09 | 2.11% | 147.09 | 149.64 | 147.09 | 1,940,845 |
| Mar 06 2024 | 146.22 | 1.87 | 1.30% | 145.00 | 147.44 | 144.75 | 2,357,946 |
| Mar 05 2024 | 144.35 | 1.49 | 1.04% | 143.00 | 146.40 | 143.00 | 2,622,469 |
| Mar 04 2024 | 142.86 | 3.80 | 2.73% | 139.15 | 143.49 | 138.81 | 2,168,627 |
| Mar 01 2024 | 139.06 | 1.70 | 1.24% | 137.03 | 139.15 | 134.67 | 1,531,001 |
| Feb 29 2024 | 137.36 | 0.35 | 0.26% | 137.51 | 138.03 | 135.86 | 2,622,114 |
| Feb 28 2024 | 137.01 | 4.46 | 3.36% | 139.88 | 139.99 | 136.35 | 2,536,841 |
| Feb 27 2024 | 132.55 | 1.06 | 0.81% | 131.45 | 133.18 | 130.87 | 1,769,381 |
| Feb 26 2024 | 131.49 | -0.54 | -0.41% | 131.78 | 132.92 | 130.83 | 1,677,430 |
| Feb 23 2024 | 132.03 | 0.01 | 0.01% | 132.80 | 133.36 | 131.57 | 1,877,998 |
| Feb 22 2024 | 132.02 | -3.31 | -2.45% | 132.48 | 133.03 | 129.015 | 2,662,304 |
| Feb 21 2024 | 135.33 | 1.19 | 0.89% | 133.36 | 135.445 | 133.17 | 1,134,725 |
| Feb 20 2024 | 134.14 | -0.70 | -0.52% | 133.67 | 135.33 | 133.575 | 1,563,910 |
| Feb 16 2024 | 134.84 | 0.09 | 0.07% | 133.59 | 136.27 | 133.59 | 1,066,640 |
| Feb 15 2024 | 134.75 | 2.51 | 1.90% | 132.99 | 135.595 | 132.53 | 1,514,348 |
| Feb 14 2024 | 132.24 | 2.48 | 1.91% | 131.00 | 132.33 | 130.2094 | 1,403,944 |
| Feb 13 2024 | 129.76 | -2.55 | -1.93% | 130.70 | 131.64 | 128.26 | 1,031,116 |
| Feb 12 2024 | 132.31 | -1.03 | -0.77% | 133.28 | 133.28 | 130.38 | 1,231,836 |
| Feb 09 2024 | 133.34 | -0.73 | -0.54% | 133.92 | 135.23 | 132.76 | 909,737 |
| Feb 08 2024 | 134.07 | 1.28 | 0.96% | 132.79 | 134.82 | 132.13 | 1,352,524 |
| Feb 07 2024 | 132.79 | -3.07 | -2.26% | 136.52 | 136.91 | 132.34 | 1,757,997 |
| Feb 06 2024 | 135.86 | 3.04 | 2.29% | 132.65 | 136.10 | 131.075 | 1,766,623 |
| Feb 05 2024 | 132.82 | -0.15 | -0.11% | 132.74 | 134.95 | 132.38 | 2,374,506 |
| Feb 02 2024 | 132.97 | -0.08 | -0.06% | 131.84 | 133.92 | 130.31 | 1,066,283 |
| Feb 01 2024 | 133.05 | 2.95 | 2.27% | 130.06 | 133.05 | 129.2605 | 862,025 |
| Jan 31 2024 | 130.10 | -4.18 | -3.11% | 134.61 | 134.62 | 129.996 | 1,101,453 |
| Jan 30 2024 | 134.28 | 1.45 | 1.09% | 132.83 | 134.52 | 132.69 | 1,428,709 |
| Jan 29 2024 | 132.83 | 1.84 | 1.40% | 131.75 | 132.90 | 131.28 | 1,407,239 |
| Jan 26 2024 | 130.99 | 1.11 | 0.85% | 133.84 | 134.23 | 130.64 | 1,292,398 |
| Jan 25 2024 | 129.88 | 0.10 | 0.08% | 131.11 | 131.43 | 129.43 | 1,120,939 |
| Jan 24 2024 | 129.78 | -1.86 | -1.41% | 132.41 | 132.80 | 129.43 | 1,141,651 |
| Jan 23 2024 | 131.64 | -0.91 | -0.69% | 133.64 | 133.94 | 130.3298 | 854,928 |
| Jan 22 2024 | 132.55 | 1.33 | 1.01% | 131.50 | 132.73 | 131.25 | 1,511,329 |
