Register for real-time alerts, custom portfolio, and market movers
ALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 169.58 | -0.49 | -0.29% | 170.61 | 170.775 | 169.05 | 1,238,363 |
| Apr 26 2024 | 170.07 | -2.27 | -1.32% | 170.75 | 170.97 | 168.03 | 1,279,027 |
| Apr 25 2024 | 172.34 | 0.07 | 0.04% | 171.94 | 173.08 | 171.29 | 1,138,352 |
| Apr 24 2024 | 172.27 | -3.01 | -1.72% | 174.845 | 174.845 | 171.32 | 1,772,151 |
| Apr 23 2024 | 175.28 | -0.13 | -0.07% | 176.01 | 176.93 | 174.67 | 1,410,168 |
| Apr 22 2024 | 175.41 | 2.45 | 1.42% | 173.16 | 176.1199 | 172.41 | 1,698,303 |
| Apr 19 2024 | 172.96 | 3.85 | 2.28% | 170.01 | 173.85 | 169.77 | 2,368,016 |
| Apr 18 2024 | 169.11 | 6.19 | 3.80% | 165.10 | 169.53 | 164.675 | 2,068,345 |
| Apr 17 2024 | 162.92 | -1.29 | -0.79% | 162.27 | 164.01 | 161.0632 | 1,581,466 |
| Apr 16 2024 | 164.21 | -1.55 | -0.94% | 166.09 | 166.09 | 164.08 | 942,644 |
| Apr 15 2024 | 165.76 | -1.05 | -0.63% | 168.78 | 168.96 | 165.465 | 1,127,008 |
| Apr 12 2024 | 166.81 | 1.20 | 0.72% | 165.76 | 168.9899 | 165.76 | 1,711,198 |
| Apr 11 2024 | 165.61 | -4.14 | -2.44% | 168.88 | 168.88 | 165.53 | 1,270,307 |
| Apr 10 2024 | 169.75 | 1.42 | 0.84% | 167.75 | 170.003 | 167.3585 | 1,273,170 |
| Apr 09 2024 | 168.33 | -4.03 | -2.34% | 172.44 | 172.92 | 166.93 | 1,218,612 |
| Apr 08 2024 | 172.36 | -0.46 | -0.27% | 173.31 | 173.59 | 172.00 | 1,003,965 |
| Apr 05 2024 | 172.82 | 1.59 | 0.93% | 171.93 | 173.4604 | 171.25 | 996,188 |
| Apr 04 2024 | 171.23 | -2.19 | -1.26% | 174.05 | 174.5749 | 170.39 | 1,242,281 |
| Apr 03 2024 | 173.42 | 0.88 | 0.51% | 172.50 | 173.795 | 172.30 | 930,291 |
| Apr 02 2024 | 172.54 | -0.03 | -0.02% | 173.25 | 173.7675 | 171.93 | 1,456,965 |
| Apr 01 2024 | 172.57 | -0.44 | -0.25% | 173.60 | 173.60 | 171.29 | 1,397,765 |
| Mar 28 2024 | 173.01 | 3.17 | 1.87% | 172.03 | 173.47 | 171.10 | 1,735,694 |
| Mar 27 2024 | 169.84 | -0.97 | -0.57% | 171.08 | 171.60 | 168.45 | 1,469,567 |
| Mar 26 2024 | 170.81 | 1.84 | 1.09% | 169.37 | 171.61 | 169.13 | 1,704,591 |
| Mar 25 2024 | 168.97 | 3.72 | 2.25% | 166.52 | 169.66 | 166.22 | 2,459,710 |
| Mar 22 2024 | 165.25 | 3.08 | 1.90% | 163.00 | 165.57 | 162.4953 | 1,571,701 |
| Mar 21 2024 | 162.17 | 1.00 | 0.62% | 160.11 | 162.73 | 159.71 | 1,954,257 |
| Mar 20 2024 | 161.17 | -1.19 | -0.73% | 162.11 | 162.86 | 160.52 | 1,548,197 |
| Mar 19 2024 | 162.36 | -0.65 | -0.40% | 163.99 | 164.30 | 161.2742 | 1,994,909 |
| Mar 18 2024 | 163.01 | 0.81 | 0.50% | 161.33 | 163.33 | 160.83 | 1,525,816 |
| Mar 15 2024 | 162.20 | 2.82 | 1.77% | 158.58 | 162.71 | 157.50 | 9,182,651 |
| Mar 14 2024 | 159.38 | -0.70 | -0.44% | 159.76 | 160.56 | 158.115 | 1,596,678 |
| Mar 13 2024 | 160.08 | 0.48 | 0.30% | 160.12 | 160.49 | 158.54 | 1,456,471 |
| Mar 12 2024 | 159.60 | -0.34 | -0.21% | 160.00 | 160.70 | 158.02 | 1,798,451 |
| Mar 11 2024 | 159.94 | 3.02 | 1.92% | 156.57 | 159.98 | 156.07 | 1,581,987 |
| Mar 08 2024 | 156.92 | 0.28 | 0.18% | 156.63 | 157.43 | 155.5858 | 1,145,335 |
| Mar 07 2024 | 156.64 | -0.40 | -0.25% | 156.98 | 157.105 | 155.40 | 1,316,657 |
| Mar 06 2024 | 157.04 | 0.27 | 0.17% | 156.41 | 157.21 | 154.76 | 1,803,388 |
| Mar 05 2024 | 156.77 | 0.39 | 0.25% | 156.43 | 157.916 | 155.75 | 1,355,648 |
| Mar 04 2024 | 156.38 | 1.23 | 0.79% | 154.32 | 156.45 | 153.87 | 1,661,232 |
| Mar 01 2024 | 155.15 | -4.37 | -2.74% | 158.46 | 158.80 | 154.62 | 2,931,090 |
| Feb 29 2024 | 159.52 | -1.07 | -0.67% | 160.89 | 160.89 | 158.30 | 2,637,044 |
| Feb 28 2024 | 160.59 | 1.05 | 0.66% | 159.56 | 160.96 | 159.56 | 1,083,545 |
| Feb 27 2024 | 159.54 | -0.26 | -0.16% | 159.80 | 160.17 | 158.26 | 1,270,812 |
| Feb 26 2024 | 159.80 | 0.67 | 0.42% | 159.21 | 160.69 | 158.81 | 1,309,132 |
| Feb 23 2024 | 159.13 | -1.06 | -0.66% | 160.16 | 161.195 | 158.87 | 1,636,311 |
| Feb 22 2024 | 160.19 | 1.02 | 0.64% | 159.17 | 160.985 | 156.45 | 1,851,104 |
| Feb 21 2024 | 159.17 | -0.55 | -0.34% | 160.30 | 161.11 | 158.18 | 1,977,663 |
| Feb 20 2024 | 159.72 | -2.06 | -1.27% | 161.50 | 162.95 | 159.63 | 1,740,616 |
| Feb 16 2024 | 161.78 | -0.11 | -0.07% | 162.00 | 164.43 | 161.50 | 1,777,743 |
| Feb 15 2024 | 161.89 | 0.50 | 0.31% | 162.23 | 162.61 | 160.14 | 1,757,221 |
| Feb 14 2024 | 161.39 | 2.81 | 1.77% | 159.17 | 161.76 | 157.95 | 1,467,585 |
| Feb 13 2024 | 158.58 | -0.74 | -0.46% | 159.48 | 160.16 | 157.13 | 1,353,712 |
| Feb 12 2024 | 159.32 | -0.71 | -0.44% | 160.79 | 160.99 | 158.91 | 1,195,414 |
| Feb 09 2024 | 160.03 | -1.72 | -1.06% | 160.35 | 160.59 | 158.53 | 1,563,885 |
| Feb 08 2024 | 161.75 | 3.15 | 1.99% | 163.00 | 168.05 | 159.95 | 3,791,931 |
| Feb 07 2024 | 158.60 | 1.25 | 0.79% | 157.70 | 159.33 | 157.535 | 1,870,377 |
| Feb 06 2024 | 157.35 | 0.52 | 0.33% | 156.45 | 157.855 | 156.02 | 965,347 |
| Feb 05 2024 | 156.83 | -0.54 | -0.34% | 156.46 | 157.44 | 155.69 | 1,332,444 |
| Feb 02 2024 | 157.37 | 1.18 | 0.76% | 156.99 | 158.20 | 156.54 | 1,087,660 |
| Feb 01 2024 | 156.19 | 0.94 | 0.61% | 154.34 | 156.53 | 153.42 | 1,005,083 |
| Jan 31 2024 | 155.25 | -1.24 | -0.79% | 156.85 | 157.2899 | 154.99 | 1,349,750 |
