Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 1,243.56 | -17.51 | -1.39% | 1,277.32 | 1,277.32 | 1,239.48 | 94,633 |
| Apr 12 2024 | 1,261.07 | -50.42 | -3.84% | 1,298.00 | 1,304.73 | 1,251.00 | 124,519 |
| Apr 11 2024 | 1,311.49 | 6.05 | 0.46% | 1,326.00 | 1,326.00 | 1,305.82 | 91,722 |
| Apr 10 2024 | 1,305.44 | -31.16 | -2.33% | 1,305.1099 | 1,320.815 | 1,300.13 | 83,378 |
| Apr 09 2024 | 1,336.60 | 32.33 | 2.48% | 1,309.95 | 1,338.15 | 1,309.95 | 95,722 |
| Apr 08 2024 | 1,304.27 | 3.43 | 0.26% | 1,302.48 | 1,314.25 | 1,300.7401 | 89,232 |
| Apr 05 2024 | 1,300.84 | 16.29 | 1.27% | 1,287.54 | 1,303.195 | 1,284.95 | 90,855 |
| Apr 04 2024 | 1,284.55 | -46.22 | -3.47% | 1,330.00 | 1,340.00 | 1,283.67 | 144,206 |
| Apr 03 2024 | 1,330.77 | 9.72 | 0.74% | 1,312.83 | 1,345.825 | 1,312.83 | 137,091 |
| Apr 02 2024 | 1,321.05 | -20.15 | -1.50% | 1,324.93 | 1,335.49 | 1,313.94 | 116,578 |
| Apr 01 2024 | 1,341.20 | 9.91 | 0.74% | 1,345.04 | 1,346.16 | 1,320.29 | 95,097 |
| Mar 28 2024 | 1,331.29 | -4.55 | -0.34% | 1,340.77 | 1,342.44 | 1,331.27 | 93,826 |
| Mar 27 2024 | 1,335.84 | 20.77 | 1.58% | 1,326.15 | 1,339.6199 | 1,313.48 | 87,455 |
| Mar 26 2024 | 1,315.07 | -4.93 | -0.37% | 1,320.08 | 1,328.05 | 1,308.80 | 107,450 |
| Mar 25 2024 | 1,320.00 | -7.60 | -0.57% | 1,338.65 | 1,338.65 | 1,309.3699 | 105,208 |
| Mar 22 2024 | 1,327.60 | -11.04 | -0.82% | 1,343.74 | 1,343.83 | 1,308.80 | 120,770 |
| Mar 21 2024 | 1,338.64 | 35.78 | 2.75% | 1,309.54 | 1,345.94 | 1,300.79 | 115,266 |
| Mar 20 2024 | 1,302.8599 | 0.21 | 0.02% | 1,300.01 | 1,305.07 | 1,287.10 | 92,007 |
| Mar 19 2024 | 1,302.65 | -3.52 | -0.27% | 1,305.90 | 1,315.00 | 1,295.72 | 176,484 |
| Mar 18 2024 | 1,306.17 | -18.28 | -1.38% | 1,324.45 | 1,326.96 | 1,304.66 | 131,921 |
| Mar 15 2024 | 1,324.45 | 26.32 | 2.03% | 1,295.98 | 1,331.8599 | 1,289.14 | 318,884 |
| Mar 14 2024 | 1,298.13 | -7.52 | -0.58% | 1,297.76 | 1,307.99 | 1,288.45 | 115,384 |
| Mar 13 2024 | 1,305.65 | 17.34 | 1.35% | 1,292.18 | 1,310.97 | 1,287.32 | 133,988 |
| Mar 12 2024 | 1,288.31 | -9.66 | -0.74% | 1,300.00 | 1,306.54 | 1,288.19 | 128,423 |
| Mar 11 2024 | 1,297.97 | -15.88 | -1.21% | 1,310.54 | 1,321.69 | 1,289.621 | 161,915 |
| Mar 08 2024 | 1,313.85 | -36.61 | -2.71% | 1,356.01 | 1,364.59 | 1,313.6099 | 119,114 |
| Mar 07 2024 | 1,350.46 | 38.81 | 2.96% | 1,326.91 | 1,359.98 | 1,326.91 | 173,265 |
| Mar 06 2024 | 1,311.65 | 24.75 | 1.92% | 1,295.49 | 1,318.02 | 1,294.42 | 124,081 |
| Mar 05 2024 | 1,286.90 | 0.36 | 0.03% | 1,285.00 | 1,298.6099 | 1,272.105 | 163,689 |
| Mar 04 2024 | 1,286.54 | 18.56 | 1.46% | 1,268.00 | 1,300.01 | 1,260.01 | 165,341 |
| Mar 01 2024 | 1,267.98 | 20.76 | 1.66% | 1,241.55 | 1,271.295 | 1,223.025 | 153,329 |
| Feb 29 2024 | 1,247.22 | 3.65 | 0.29% | 1,246.98 | 1,254.32 | 1,236.095 | 186,499 |
| Feb 28 2024 | 1,243.57 | 30.36 | 2.50% | 1,213.21 | 1,252.4599 | 1,213.21 | 118,807 |
| Feb 27 2024 | 1,213.21 | 17.95 | 1.50% | 1,205.24 | 1,221.78 | 1,197.1199 | 104,863 |
| Feb 26 2024 | 1,195.26 | -14.53 | -1.20% | 1,206.41 | 1,215.00 | 1,195.26 | 90,227 |
| Feb 23 2024 | 1,209.79 | 17.01 | 1.43% | 1,200.40 | 1,212.975 | 1,190.10 | 67,829 |
| Feb 22 2024 | 1,192.78 | -1.11 | -0.09% | 1,195.00 | 1,200.545 | 1,174.59 | 136,878 |
| Feb 21 2024 | 1,193.89 | 9.52 | 0.80% | 1,177.30 | 1,196.71 | 1,177.30 | 93,197 |
| Feb 20 2024 | 1,184.3699 | -3.07 | -0.26% | 1,177.96 | 1,196.57 | 1,176.77 | 143,868 |
| Feb 16 2024 | 1,187.44 | -5.26 | -0.44% | 1,189.21 | 1,202.509 | 1,186.78 | 80,035 |
| Feb 15 2024 | 1,192.70 | 11.52 | 0.98% | 1,183.05 | 1,200.71 | 1,182.27 | 95,099 |
| Feb 14 2024 | 1,181.18 | 23.62 | 2.04% | 1,174.23 | 1,184.60 | 1,162.28 | 128,654 |
| Feb 13 2024 | 1,157.56 | -32.48 | -2.73% | 1,166.98 | 1,180.00 | 1,133.4625 | 203,567 |
| Feb 12 2024 | 1,190.04 | 15.53 | 1.32% | 1,181.53 | 1,194.16 | 1,169.41 | 142,053 |
| Feb 09 2024 | 1,174.51 | -50.46 | -4.12% | 1,240.80 | 1,240.80 | 1,169.94 | 291,051 |
| Feb 08 2024 | 1,224.97 | 11.74 | 0.97% | 1,212.98 | 1,230.67 | 1,207.54 | 214,127 |
| Feb 07 2024 | 1,213.23 | 1.13 | 0.09% | 1,216.1099 | 1,218.195 | 1,203.76 | 190,647 |
| Feb 06 2024 | 1,212.10 | 25.13 | 2.12% | 1,185.98 | 1,223.94 | 1,184.50 | 149,353 |
| Feb 05 2024 | 1,186.97 | -23.14 | -1.91% | 1,203.32 | 1,205.45 | 1,186.00 | 234,727 |
| Feb 02 2024 | 1,210.1099 | -13.89 | -1.13% | 1,213.46 | 1,220.75 | 1,193.43 | 108,940 |
| Feb 01 2024 | 1,224.00 | 26.81 | 2.24% | 1,196.03 | 1,224.21 | 1,187.005 | 114,021 |
| Jan 31 2024 | 1,197.19 | -40.31 | -3.26% | 1,240.09 | 1,240.09 | 1,193.89 | 123,434 |
| Jan 30 2024 | 1,237.50 | 10.02 | 0.82% | 1,224.95 | 1,239.18 | 1,221.48 | 125,655 |
| Jan 29 2024 | 1,227.48 | 10.01 | 0.82% | 1,217.75 | 1,231.1199 | 1,212.315 | 108,754 |
| Jan 26 2024 | 1,217.47 | 15.02 | 1.25% | 1,224.21 | 1,237.98 | 1,215.7385 | 133,080 |
| Jan 25 2024 | 1,202.45 | -2.36 | -0.20% | 1,211.00 | 1,218.00 | 1,198.395 | 176,998 |
| Jan 24 2024 | 1,204.81 | -15.13 | -1.24% | 1,223.55 | 1,232.56 | 1,194.65 | 211,542 |
| Jan 23 2024 | 1,219.94 | 0.78 | 0.06% | 1,229.3699 | 1,229.3699 | 1,202.1075 | 134,969 |
| Jan 22 2024 | 1,219.16 | 19.16 | 1.60% | 1,205.74 | 1,219.22 | 1,202.00 | 158,480 |
| Jan 19 2024 | 1,200.00 | 15.00 | 1.27% | 1,188.69 | 1,202.3599 | 1,174.65 | 153,689 |
| Jan 18 2024 | 1,185.00 | 22.00 | 1.89% | 1,164.09 | 1,187.80 | 1,162.19 | 135,092 |
| Jan 17 2024 | 1,163.00 | -20.98 | -1.77% | 1,173.80 | 1,192.1099 | 1,150.00 | 204,503 |
