Register for real-time alerts, custom portfolio, and market movers
SEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 330.00 | 0.00 | 0.00% | 330.00 | 330.00 | 330.00 | 18,932 |
| Apr 23 2024 | 330.00 | -2.00 | -0.60% | 330.00 | 330.00 | 330.00 | 22,133 |
| Apr 22 2024 | 332.00 | 0.00 | 0.00% | 332.00 | 332.00 | 332.00 | 17,776 |
| Apr 19 2024 | 332.00 | -2.00 | -0.60% | 330.00 | 332.00 | 330.00 | 58,641 |
| Apr 18 2024 | 334.00 | 6.00 | 1.83% | 327.00 | 334.00 | 327.00 | 284,348 |
| Apr 17 2024 | 328.00 | -1.00 | -0.30% | 328.00 | 328.00 | 328.00 | 14,154 |
| Apr 16 2024 | 329.00 | 0.50 | 0.15% | 331.00 | 331.00 | 329.00 | 23,695 |
| Apr 15 2024 | 328.50 | -2.50 | -0.76% | 327.00 | 328.50 | 324.00 | 21,731 |
| Apr 12 2024 | 331.00 | 4.00 | 1.22% | 325.00 | 331.00 | 325.00 | 52,837 |
| Apr 11 2024 | 327.00 | 3.00 | 0.93% | 326.00 | 327.00 | 325.00 | 109,073 |
| Apr 10 2024 | 324.00 | 1.50 | 0.47% | 324.00 | 324.00 | 324.00 | 42,981 |
| Apr 09 2024 | 322.50 | 0.50 | 0.16% | 325.00 | 325.00 | 322.50 | 44,461 |
| Apr 08 2024 | 322.00 | 3.00 | 0.94% | 322.00 | 323.00 | 320.00 | 89,515 |
| Apr 05 2024 | 319.00 | 1.00 | 0.31% | 318.00 | 319.00 | 317.00 | 18,793 |
| Apr 04 2024 | 318.00 | -2.50 | -0.78% | 319.00 | 319.00 | 317.00 | 34,403 |
| Apr 03 2024 | 320.50 | -1.00 | -0.31% | 320.50 | 320.50 | 320.50 | 5,962 |
| Apr 02 2024 | 321.50 | 0.00 | 0.00% | 321.50 | 321.50 | 321.50 | 106,208 |
| Mar 28 2024 | 321.50 | 1.50 | 0.47% | 321.50 | 321.50 | 321.50 | 88,930 |
| Mar 27 2024 | 320.00 | 0.50 | 0.16% | 320.00 | 320.00 | 320.00 | 20,335 |
| Mar 26 2024 | 319.50 | -3.50 | -1.08% | 321.00 | 321.00 | 318.00 | 34,341 |
| Mar 25 2024 | 323.00 | -4.00 | -1.22% | 323.00 | 323.00 | 323.00 | 19,476 |
| Mar 22 2024 | 327.00 | 3.00 | 0.93% | 323.00 | 327.00 | 323.00 | 86,424 |
| Mar 21 2024 | 324.00 | 6.00 | 1.89% | 319.00 | 324.00 | 318.00 | 31,991 |
| Mar 20 2024 | 318.00 | -5.00 | -1.55% | 322.00 | 322.00 | 317.00 | 146,417 |
| Mar 19 2024 | 323.00 | 0.00 | 0.00% | 323.00 | 323.00 | 322.00 | 64,842 |
| Mar 18 2024 | 323.00 | 12.00 | 3.86% | 319.00 | 323.00 | 316.00 | 128,603 |
| Mar 15 2024 | 311.00 | -9.00 | -2.81% | 320.00 | 320.00 | 311.00 | 128,336 |
| Mar 14 2024 | 320.00 | 1.00 | 0.31% | 320.00 | 320.00 | 320.00 | 11,110 |
| Mar 13 2024 | 319.00 | -6.00 | -1.85% | 323.00 | 323.00 | 315.00 | 281,650 |
| Mar 12 2024 | 325.00 | 2.00 | 0.62% | 324.00 | 325.00 | 323.00 | 47,772 |
| Mar 11 2024 | 323.00 | 0.00 | 0.00% | 324.00 | 327.00 | 323.00 | 11,878 |
| Mar 08 2024 | 323.00 | 6.00 | 1.89% | 315.00 | 325.00 | 315.00 | 32,214 |
| Mar 07 2024 | 317.00 | 0.00 | 0.00% | 319.00 | 319.00 | 317.00 | 45,722 |
| Mar 06 2024 | 317.00 | -2.00 | -0.63% | 321.00 | 321.00 | 315.00 | 35,187 |
| Mar 05 2024 | 319.00 | 0.00 | 0.00% | 318.00 | 320.00 | 318.00 | 72,218 |
| Mar 04 2024 | 319.00 | 1.00 | 0.31% | 319.00 | 319.00 | 318.00 | 44,933 |
| Mar 01 2024 | 318.00 | 11.00 | 3.58% | 315.00 | 318.00 | 315.00 | 30,905 |
| Feb 29 2024 | 307.00 | -8.00 | -2.54% | 312.00 | 315.00 | 307.00 | 52,287 |
| Feb 28 2024 | 315.00 | -1.00 | -0.32% | 315.00 | 315.00 | 315.00 | 22,231 |
| Feb 27 2024 | 316.00 | 1.00 | 0.32% | 318.00 | 319.00 | 316.00 | 30,488 |
| Feb 26 2024 | 315.00 | 2.00 | 0.64% | 314.00 | 315.00 | 313.00 | 38,882 |
| Feb 23 2024 | 313.00 | 1.00 | 0.32% | 312.00 | 313.00 | 309.00 | 143,492 |
| Feb 22 2024 | 312.00 | 1.00 | 0.32% | 314.00 | 314.00 | 312.00 | 147,877 |
| Feb 21 2024 | 311.00 | -3.50 | -1.11% | 318.00 | 318.00 | 311.00 | 88,475 |
| Feb 20 2024 | 314.50 | -1.50 | -0.47% | 313.00 | 314.50 | 313.00 | 37,168 |
| Feb 19 2024 | 316.00 | 0.00 | 0.00% | 316.00 | 316.00 | 316.00 | 65,039 |
| Feb 16 2024 | 316.00 | 2.00 | 0.64% | 316.00 | 316.00 | 316.00 | 793 |
| Feb 15 2024 | 314.00 | 4.00 | 1.29% | 314.00 | 314.00 | 314.00 | 27,363 |
| Feb 14 2024 | 310.00 | -2.00 | -0.64% | 310.00 | 310.00 | 310.00 | 25,195 |
| Feb 13 2024 | 312.00 | -5.00 | -1.58% | 314.00 | 314.00 | 312.00 | 27,333 |
| Feb 12 2024 | 317.00 | 2.00 | 0.63% | 312.00 | 317.00 | 310.00 | 11,652 |
| Feb 09 2024 | 315.00 | 5.00 | 1.61% | 315.00 | 315.00 | 312.00 | 42,807 |
| Feb 08 2024 | 310.00 | -3.00 | -0.96% | 312.00 | 312.00 | 310.00 | 41,346 |
| Feb 07 2024 | 313.00 | 1.00 | 0.32% | 313.00 | 313.00 | 313.00 | 155,800 |
| Feb 06 2024 | 312.00 | -3.00 | -0.95% | 311.00 | 317.00 | 311.00 | 13,892 |
| Feb 05 2024 | 315.00 | -3.00 | -0.94% | 316.00 | 317.00 | 315.00 | 33,627 |
| Feb 02 2024 | 318.00 | -4.00 | -1.24% | 317.00 | 319.00 | 317.00 | 18,950 |
| Feb 01 2024 | 322.00 | 4.00 | 1.26% | 322.00 | 322.00 | 322.00 | 26,667 |
| Jan 31 2024 | 318.00 | 0.00 | 0.00% | 318.00 | 318.00 | 318.00 | 516,258 |
| Jan 30 2024 | 318.00 | 1.00 | 0.32% | 318.00 | 318.00 | 318.00 | 12,791 |
| Jan 29 2024 | 317.00 | 0.00 | 0.00% | 316.00 | 317.00 | 316.00 | 36,230 |
| Jan 26 2024 | 317.00 | 2.00 | 0.63% | 317.00 | 317.00 | 317.00 | 3,722 |
