Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,162.00 | 4.00 | 0.19% | 2,188.00 | 2,188.00 | 2,150.00 | 345,943 |
| Apr 23 2024 | 2,158.00 | 38.00 | 1.79% | 2,130.00 | 2,176.00 | 2,122.00 | 378,727 |
| Apr 22 2024 | 2,120.00 | 28.00 | 1.34% | 2,104.00 | 2,136.00 | 2,100.00 | 158,678 |
| Apr 19 2024 | 2,092.00 | -8.00 | -0.38% | 2,100.00 | 2,122.00 | 2,092.00 | 225,698 |
| Apr 18 2024 | 2,100.00 | 72.00 | 3.55% | 2,050.00 | 2,100.00 | 2,032.00 | 308,540 |
| Apr 17 2024 | 2,028.00 | 2.00 | 0.10% | 2,038.00 | 2,056.00 | 2,028.00 | 216,739 |
| Apr 16 2024 | 2,026.00 | 47.00 | 2.37% | 1,978.00 | 2,050.00 | 1,978.00 | 454,410 |
| Apr 15 2024 | 1,979.00 | -23.00 | -1.15% | 1,991.00 | 2,014.00 | 1,979.00 | 734,704 |
| Apr 12 2024 | 2,002.00 | 52.00 | 2.67% | 1,974.00 | 2,004.00 | 1,958.00 | 268,642 |
| Apr 11 2024 | 1,950.00 | 21.00 | 1.09% | 1,903.00 | 1,951.00 | 1,903.00 | 203,479 |
| Apr 10 2024 | 1,929.00 | 55.00 | 2.93% | 1,870.00 | 1,935.00 | 1,870.00 | 331,911 |
| Apr 09 2024 | 1,874.00 | -9.00 | -0.48% | 1,861.00 | 1,902.00 | 1,861.00 | 704,284 |
| Apr 08 2024 | 1,883.00 | 46.00 | 2.50% | 1,854.00 | 1,897.00 | 1,833.00 | 280,651 |
| Apr 05 2024 | 1,837.00 | -2.00 | -0.11% | 1,820.00 | 1,843.00 | 1,820.00 | 128,374 |
| Apr 04 2024 | 1,839.00 | -3.00 | -0.16% | 1,835.00 | 1,853.00 | 1,835.00 | 89,605 |
| Apr 03 2024 | 1,842.00 | 12.00 | 0.66% | 1,800.00 | 1,842.00 | 1,800.00 | 109,181 |
| Apr 02 2024 | 1,830.00 | 25.00 | 1.39% | 1,825.00 | 1,830.00 | 1,798.00 | 160,440 |
| Mar 28 2024 | 1,805.00 | -4.00 | -0.22% | 1,781.00 | 1,811.00 | 1,781.00 | 138,077 |
| Mar 27 2024 | 1,809.00 | 41.00 | 2.32% | 1,773.00 | 1,809.00 | 1,773.00 | 520,096 |
| Mar 26 2024 | 1,768.00 | 3.00 | 0.17% | 1,765.00 | 1,788.00 | 1,761.00 | 156,289 |
| Mar 25 2024 | 1,765.00 | -17.00 | -0.95% | 1,759.00 | 1,793.00 | 1,752.00 | 158,766 |
| Mar 22 2024 | 1,782.00 | 9.00 | 0.51% | 1,777.00 | 1,788.00 | 1,768.00 | 94,919 |
| Mar 21 2024 | 1,773.00 | 15.00 | 0.85% | 1,766.00 | 1,779.00 | 1,733.00 | 189,009 |
| Mar 20 2024 | 1,758.00 | 16.00 | 0.92% | 1,746.00 | 1,762.00 | 1,736.00 | 311,241 |
| Mar 19 2024 | 1,742.00 | 3.00 | 0.17% | 1,738.00 | 1,749.00 | 1,733.00 | 130,302 |
| Mar 18 2024 | 1,739.00 | 0.00 | 0.00% | 1,754.00 | 1,754.00 | 1,717.00 | 102,301 |
| Mar 15 2024 | 1,739.00 | -12.00 | -0.69% | 1,725.00 | 1,768.00 | 1,725.00 | 930,728 |
| Mar 14 2024 | 1,751.00 | 18.00 | 1.04% | 1,757.00 | 1,757.00 | 1,730.00 | 137,109 |
| Mar 13 2024 | 1,733.00 | 9.00 | 0.52% | 1,750.00 | 1,751.00 | 1,719.00 | 806,957 |
| Mar 12 2024 | 1,724.00 | 10.00 | 0.58% | 1,725.00 | 1,728.00 | 1,712.00 | 847,767 |
| Mar 11 2024 | 1,714.00 | -9.00 | -0.52% | 1,713.00 | 1,732.00 | 1,705.00 | 201,682 |
| Mar 08 2024 | 1,723.00 | -43.00 | -2.43% | 1,775.00 | 1,775.00 | 1,713.00 | 166,454 |
| Mar 07 2024 | 1,766.00 | -37.00 | -2.05% | 1,805.00 | 1,818.00 | 1,745.00 | 309,544 |
| Mar 06 2024 | 1,803.00 | -3.00 | -0.17% | 1,776.00 | 1,815.00 | 1,776.00 | 129,763 |
| Mar 05 2024 | 1,806.00 | 80.00 | 4.63% | 1,690.00 | 1,806.00 | 1,690.00 | 210,053 |
| Mar 04 2024 | 1,726.00 | -7.00 | -0.40% | 1,719.00 | 1,744.00 | 1,713.00 | 853,752 |
| Mar 01 2024 | 1,733.00 | 33.00 | 1.94% | 1,706.00 | 1,741.00 | 1,698.00 | 308,260 |
| Feb 29 2024 | 1,700.00 | -108.00 | -5.97% | 1,774.00 | 1,800.00 | 1,691.00 | 633,915 |
| Feb 28 2024 | 1,808.00 | -22.00 | -1.20% | 1,830.00 | 1,833.00 | 1,796.00 | 195,055 |
| Feb 27 2024 | 1,830.00 | 4.00 | 0.22% | 1,848.00 | 1,848.00 | 1,807.00 | 114,766 |
| Feb 26 2024 | 1,826.00 | -9.00 | -0.49% | 1,845.00 | 1,865.00 | 1,824.00 | 128,073 |
| Feb 23 2024 | 1,835.00 | 17.00 | 0.94% | 1,827.00 | 1,842.00 | 1,802.00 | 131,426 |
| Feb 22 2024 | 1,818.00 | 28.00 | 1.56% | 1,819.00 | 1,848.00 | 1,787.00 | 1,501,979 |
| Feb 21 2024 | 1,790.00 | 40.00 | 2.29% | 1,752.00 | 1,799.00 | 1,744.00 | 641,117 |
| Feb 20 2024 | 1,750.00 | -81.00 | -4.42% | 1,880.00 | 1,920.00 | 1,650.00 | 1,211,247 |
| Feb 19 2024 | 1,831.00 | -19.00 | -1.03% | 1,855.00 | 1,862.00 | 1,831.00 | 123,250 |
| Feb 16 2024 | 1,850.00 | 2.00 | 0.11% | 1,867.00 | 1,868.00 | 1,834.00 | 76,554 |
| Feb 15 2024 | 1,848.00 | -6.00 | -0.32% | 1,881.00 | 1,881.00 | 1,829.00 | 267,591 |
| Feb 14 2024 | 1,854.00 | 32.00 | 1.76% | 1,829.00 | 1,870.00 | 1,822.00 | 202,127 |
| Feb 13 2024 | 1,822.00 | 29.00 | 1.62% | 1,765.00 | 1,823.00 | 1,765.00 | 374,830 |
| Feb 12 2024 | 1,793.00 | 21.00 | 1.19% | 1,765.00 | 1,801.00 | 1,765.00 | 415,332 |
| Feb 09 2024 | 1,772.00 | 10.00 | 0.57% | 1,741.00 | 1,781.00 | 1,741.00 | 463,244 |
| Feb 08 2024 | 1,762.00 | 2.00 | 0.11% | 1,782.00 | 1,787.00 | 1,754.00 | 77,480 |
| Feb 07 2024 | 1,760.00 | 11.00 | 0.63% | 1,741.00 | 1,769.00 | 1,741.00 | 93,906 |
| Feb 06 2024 | 1,749.00 | -10.00 | -0.57% | 1,756.00 | 1,762.00 | 1,742.00 | 87,518 |
| Feb 05 2024 | 1,759.00 | -17.00 | -0.96% | 1,765.00 | 1,789.00 | 1,758.00 | 70,370 |
| Feb 02 2024 | 1,776.00 | 7.00 | 0.40% | 1,786.00 | 1,790.00 | 1,764.00 | 133,835 |
| Feb 01 2024 | 1,769.00 | -21.00 | -1.17% | 1,794.00 | 1,805.00 | 1,769.00 | 92,981 |
| Jan 31 2024 | 1,790.00 | 18.00 | 1.02% | 1,801.00 | 1,801.00 | 1,768.00 | 198,932 |
| Jan 30 2024 | 1,772.00 | -14.00 | -0.78% | 1,787.00 | 1,797.00 | 1,772.00 | 86,756 |
| Jan 29 2024 | 1,786.00 | -25.00 | -1.38% | 1,816.00 | 1,816.00 | 1,786.00 | 63,828 |
| Jan 26 2024 | 1,811.00 | 14.00 | 0.78% | 1,810.00 | 1,814.00 | 1,792.00 | 83,255 |
