Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SITE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 158.26 | -2.43 | -1.51% | 160.94 | 161.62 | 157.54 | 228,532 |
| Apr 17 2024 | 160.69 | -3.23 | -1.97% | 164.47 | 164.59 | 160.49 | 198,170 |
| Apr 16 2024 | 163.92 | -2.49 | -1.50% | 164.92 | 167.04 | 163.70 | 206,447 |
| Apr 15 2024 | 166.41 | -2.85 | -1.68% | 171.00 | 171.00 | 165.0025 | 187,995 |
| Apr 12 2024 | 169.26 | -4.52 | -2.60% | 172.34 | 172.34 | 167.86 | 283,816 |
| Apr 11 2024 | 173.78 | 1.92 | 1.12% | 171.85 | 174.60 | 171.85 | 243,068 |
| Apr 10 2024 | 171.86 | -8.49 | -4.71% | 175.72 | 175.72 | 170.445 | 380,708 |
| Apr 09 2024 | 180.35 | 6.20 | 3.56% | 176.79 | 181.805 | 176.79 | 427,570 |
| Apr 08 2024 | 174.15 | 4.43 | 2.61% | 171.06 | 174.82 | 171.06 | 265,296 |
| Apr 05 2024 | 169.72 | 2.72 | 1.63% | 165.66 | 169.93 | 165.66 | 204,222 |
| Apr 04 2024 | 167.00 | -0.29 | -0.17% | 169.40 | 172.07 | 166.16 | 197,905 |
| Apr 03 2024 | 167.29 | 1.84 | 1.11% | 165.52 | 167.74 | 165.52 | 238,683 |
| Apr 02 2024 | 165.45 | -8.35 | -4.80% | 171.85 | 172.885 | 164.985 | 359,614 |
| Apr 01 2024 | 173.80 | -0.75 | -0.43% | 174.39 | 175.89 | 171.30 | 381,605 |
| Mar 28 2024 | 174.55 | -9.05 | -4.93% | 180.37 | 180.905 | 174.46 | 559,670 |
| Mar 27 2024 | 183.60 | 3.05 | 1.69% | 182.24 | 183.86 | 181.31 | 240,376 |
| Mar 26 2024 | 180.55 | -0.60 | -0.33% | 182.44 | 182.985 | 180.19 | 207,748 |
| Mar 25 2024 | 181.15 | -4.22 | -2.28% | 185.17 | 186.415 | 181.12 | 225,902 |
| Mar 22 2024 | 185.37 | -0.44 | -0.24% | 185.39 | 185.86 | 182.92 | 190,624 |
| Mar 21 2024 | 185.81 | 7.30 | 4.09% | 179.73 | 188.01 | 179.54 | 422,891 |
| Mar 20 2024 | 178.51 | 3.22 | 1.84% | 175.41 | 179.04 | 174.2456 | 183,703 |
| Mar 19 2024 | 175.29 | 5.15 | 3.03% | 169.92 | 178.44 | 168.01 | 315,124 |
| Mar 18 2024 | 170.14 | 0.13 | 0.08% | 170.19 | 172.60 | 169.28 | 251,475 |
| Mar 15 2024 | 170.01 | 1.40 | 0.83% | 166.71 | 171.53 | 166.71 | 397,839 |
| Mar 14 2024 | 168.61 | -6.67 | -3.81% | 175.28 | 175.28 | 167.825 | 368,189 |
| Mar 13 2024 | 175.28 | -1.56 | -0.88% | 176.32 | 177.735 | 174.57 | 324,463 |
| Mar 12 2024 | 176.84 | -2.52 | -1.40% | 179.18 | 179.545 | 176.28 | 447,524 |
| Mar 11 2024 | 179.36 | -2.80 | -1.54% | 180.87 | 182.15 | 177.17 | 519,095 |
| Mar 08 2024 | 182.16 | 2.93 | 1.63% | 180.00 | 183.93 | 180.00 | 626,221 |
| Mar 07 2024 | 179.23 | 4.23 | 2.42% | 176.00 | 179.49 | 176.00 | 277,433 |
| Mar 06 2024 | 175.00 | 4.30 | 2.52% | 173.44 | 175.55 | 171.43 | 343,726 |
| Mar 05 2024 | 170.70 | -4.30 | -2.46% | 173.72 | 174.93 | 170.25 | 542,797 |
| Mar 04 2024 | 175.00 | 3.33 | 1.94% | 171.50 | 175.06 | 170.82 | 309,908 |
| Mar 01 2024 | 171.67 | 3.19 | 1.89% | 168.12 | 171.74 | 166.94 | 239,042 |
| Feb 29 2024 | 168.48 | 3.46 | 2.10% | 166.27 | 169.66 | 165.32 | 493,412 |
| Feb 28 2024 | 165.02 | 0.11 | 0.07% | 163.67 | 165.8221 | 163.53 | 295,658 |
| Feb 27 2024 | 164.91 | -0.65 | -0.39% | 166.82 | 167.78 | 163.90 | 293,839 |
| Feb 26 2024 | 165.56 | -2.06 | -1.23% | 167.44 | 169.01 | 165.56 | 214,100 |
| Feb 23 2024 | 167.62 | 2.40 | 1.45% | 164.66 | 168.69 | 163.75 | 273,544 |
| Feb 22 2024 | 165.22 | 2.09 | 1.28% | 163.78 | 167.13 | 163.64 | 421,626 |
| Feb 21 2024 | 163.13 | -0.78 | -0.48% | 162.89 | 163.73 | 161.59 | 223,239 |
| Feb 20 2024 | 163.91 | -1.62 | -0.98% | 162.80 | 164.48 | 161.99 | 246,918 |
| Feb 16 2024 | 165.53 | -2.65 | -1.58% | 165.49 | 169.04 | 164.04 | 420,239 |
| Feb 15 2024 | 168.18 | 1.21 | 0.72% | 169.25 | 170.07 | 165.65 | 484,235 |
| Feb 14 2024 | 166.97 | 13.07 | 8.49% | 161.79 | 168.98 | 155.00 | 723,011 |
| Feb 13 2024 | 153.90 | -9.22 | -5.65% | 155.94 | 157.89 | 152.98 | 487,861 |
| Feb 12 2024 | 163.12 | 2.42 | 1.51% | 160.78 | 163.389 | 160.78 | 271,305 |
| Feb 09 2024 | 160.70 | -0.19 | -0.12% | 160.22 | 161.64 | 159.17 | 233,432 |
| Feb 08 2024 | 160.89 | 3.32 | 2.11% | 158.43 | 161.18 | 157.14 | 214,391 |
| Feb 07 2024 | 157.57 | 2.64 | 1.70% | 156.09 | 159.16 | 154.88 | 174,555 |
| Feb 06 2024 | 154.93 | 4.86 | 3.24% | 150.17 | 155.45 | 150.17 | 269,968 |
| Feb 05 2024 | 150.07 | -8.12 | -5.13% | 155.64 | 155.64 | 148.05 | 563,637 |
| Feb 02 2024 | 158.19 | -0.86 | -0.54% | 156.88 | 160.08 | 155.04 | 241,829 |
| Feb 01 2024 | 159.05 | 4.50 | 2.91% | 156.80 | 159.22 | 154.60 | 172,514 |
| Jan 31 2024 | 154.55 | -3.42 | -2.16% | 157.39 | 159.365 | 154.29 | 169,311 |
| Jan 30 2024 | 157.97 | -0.78 | -0.49% | 158.34 | 160.515 | 157.76 | 152,866 |
| Jan 29 2024 | 158.75 | 1.98 | 1.26% | 156.97 | 160.29 | 155.67 | 288,735 |
| Jan 26 2024 | 156.77 | 0.93 | 0.60% | 156.92 | 157.88 | 155.52 | 141,935 |
| Jan 25 2024 | 155.84 | 1.65 | 1.07% | 156.45 | 157.62 | 154.53 | 277,026 |
| Jan 24 2024 | 154.19 | -3.44 | -2.18% | 159.25 | 159.25 | 153.465 | 215,088 |
| Jan 23 2024 | 157.63 | -5.17 | -3.18% | 163.96 | 163.96 | 156.835 | 219,845 |
| Jan 22 2024 | 162.80 | 3.23 | 2.02% | 160.70 | 163.365 | 160.70 | 168,031 |
