Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q00438 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 181.77 | 1.78 | 0.99% | 181.38 | 184.27 | 180.28 | 0 |
| Jul 25 2024 | 179.99 | 0.40 | 0.22% | 176.13 | 180.46 | 173.74 | 0 |
| Jul 24 2024 | 179.59 | -7.45 | -3.98% | 181.26 | 185.11 | 179.59 | 0 |
| Jul 23 2024 | 187.04 | 3.07 | 1.67% | 184.50 | 188.11 | 183.68 | 0 |
| Jul 22 2024 | 183.97 | 3.98 | 2.21% | 183.62 | 184.74 | 180.21 | 0 |
| Jul 19 2024 | 179.99 | -4.85 | -2.62% | 178.05 | 180.53 | 175.79 | 0 |
| Jul 18 2024 | 184.84 | 0.71 | 0.39% | 185.28 | 186.43 | 182.88 | 0 |
| Jul 17 2024 | 184.13 | -3.77 | -2.01% | 184.28 | 185.42 | 182.88 | 0 |
| Jul 16 2024 | 187.90 | 0.26 | 0.14% | 187.42 | 189.75 | 186.43 | 0 |
| Jul 15 2024 | 187.64 | 3.56 | 1.93% | 185.56 | 187.64 | 183.08 | 0 |
| Jul 12 2024 | 184.08 | 7.84 | 4.45% | 177.07 | 184.15 | 176.02 | 0 |
| Jul 11 2024 | 176.24 | 4.17 | 2.42% | 174.38 | 179.60 | 173.49 | 0 |
| Jul 10 2024 | 172.07 | 2.59 | 1.53% | 168.95 | 173.12 | 168.95 | 0 |
| Jul 09 2024 | 169.48 | -4.83 | -2.77% | 176.20 | 177.47 | 169.37 | 0 |
| Jul 08 2024 | 174.31 | -5.46 | -3.04% | 177.25 | 178.54 | 173.52 | 0 |
| Jul 05 2024 | 179.77 | 3.27 | 1.85% | 176.46 | 179.99 | 175.26 | 0 |
| Jul 04 2024 | 176.50 | 0.44 | 0.25% | 176.04 | 176.50 | 175.82 | 0 |
| Jul 03 2024 | 176.06 | -1.81 | -1.02% | 176.93 | 180.27 | 175.63 | 0 |
| Jul 02 2024 | 177.87 | -0.83 | -0.46% | 179.05 | 182.59 | 176.88 | 0 |
| Jul 01 2024 | 178.70 | 4.06 | 2.32% | 175.03 | 179.02 | 174.18 | 0 |
| Jun 28 2024 | 174.64 | 1.26 | 0.73% | 172.39 | 174.71 | 170.91 | 0 |
| Jun 27 2024 | 173.38 | 5.54 | 3.30% | 166.42 | 173.63 | 166.37 | 0 |
| Jun 26 2024 | 167.84 | 0.59 | 0.35% | 167.88 | 168.49 | 166.39 | 0 |
| Jun 25 2024 | 167.25 | -3.40 | -1.99% | 168.03 | 168.30 | 166.07 | 0 |
| Jun 24 2024 | 170.65 | 0.42 | 0.25% | 171.94 | 172.12 | 169.43 | 0 |
| Jun 21 2024 | 170.23 | 1.74 | 1.03% | 169.75 | 170.26 | 168.40 | 0 |
| Jun 20 2024 | 168.49 | 3.09 | 1.87% | 166.76 | 168.49 | 163.12 | 0 |
| Jun 19 2024 | 165.40 | -1.92 | -1.15% | 165.90 | 165.90 | 165.40 | 0 |
| Jun 18 2024 | 167.32 | 5.10 | 3.14% | 165.54 | 167.92 | 164.30 | 0 |
| Jun 17 2024 | 162.22 | -3.20 | -1.93% | 165.31 | 165.48 | 161.96 | 0 |
| Jun 14 2024 | 165.42 | -1.05 | -0.63% | 166.63 | 167.62 | 164.91 | 0 |
| Jun 13 2024 | 166.47 | -3.26 | -1.92% | 168.50 | 168.85 | 165.79 | 0 |
| Jun 12 2024 | 169.73 | 3.48 | 2.09% | 168.94 | 173.74 | 167.21 | 0 |
| Jun 11 2024 | 166.25 | -1.24 | -0.74% | 165.21 | 166.98 | 162.49 | 0 |
| Jun 10 2024 | 167.49 | -1.66 | -0.98% | 168.90 | 168.98 | 164.30 | 0 |
| Jun 07 2024 | 169.15 | -6.74 | -3.83% | 166.41 | 169.15 | 161.74 | 0 |
| Jun 06 2024 | 175.89 | 1.40 | 0.80% | 175.73 | 177.67 | 174.47 | 0 |
| Jun 05 2024 | 174.49 | 0.82 | 0.47% | 174.01 | 174.72 | 171.56 | 0 |
| Jun 04 2024 | 173.67 | -4.75 | -2.66% | 173.67 | 175.78 | 172.99 | 0 |
| Jun 03 2024 | 178.42 | 3.01 | 1.72% | 182.21 | 182.24 | 178.42 | 0 |
| May 31 2024 | 175.41 | -9.19 | -4.98% | 177.59 | 179.93 | 174.33 | 0 |
| May 30 2024 | 184.60 | -7.43 | -3.87% | 189.54 | 191.50 | 183.82 | 0 |
| May 29 2024 | 192.03 | 3.46 | 1.83% | 188.82 | 192.03 | 187.40 | 0 |
| May 28 2024 | 188.57 | 2.08 | 1.12% | 186.94 | 189.39 | 186.49 | 0 |
| May 27 2024 | 186.49 | 0.87 | 0.47% | 186.33 | 186.49 | 186.17 | 0 |
| May 24 2024 | 185.62 | -3.95 | -2.08% | 188.61 | 189.79 | 185.62 | 0 |
| May 23 2024 | 189.57 | -3.82 | -1.98% | 192.69 | 193.40 | 188.70 | 0 |
| May 22 2024 | 193.39 | -5.59 | -2.81% | 196.83 | 199.48 | 193.39 | 0 |
| May 21 2024 | 198.98 | 2.10 | 1.07% | 196.55 | 199.62 | 196.37 | 0 |
| May 20 2024 | 196.88 | -1.86 | -0.94% | 198.63 | 200.15 | 195.47 | 0 |
| May 17 2024 | 198.74 | 0.07 | 0.04% | 197.68 | 199.10 | 195.26 | 0 |
| May 16 2024 | 198.67 | 1.01 | 0.51% | 202.03 | 202.10 | 198.30 | 0 |
| May 15 2024 | 197.66 | -0.48 | -0.24% | 196.22 | 199.63 | 195.77 | 0 |
| May 14 2024 | 198.14 | 1.62 | 0.82% | 195.39 | 199.85 | 195.27 | 0 |
| May 13 2024 | 196.52 | 6.89 | 3.63% | 190.82 | 196.81 | 189.25 | 0 |
| May 10 2024 | 189.63 | 1.56 | 0.83% | 188.86 | 190.88 | 187.73 | 0 |
| May 09 2024 | 188.07 | -2.19 | -1.15% | 188.11 | 189.19 | 186.14 | 0 |
| May 08 2024 | 190.26 | -1.01 | -0.53% | 191.31 | 193.13 | 188.29 | 0 |
| May 07 2024 | 191.27 | -4.18 | -2.14% | 195.09 | 197.43 | 191.27 | 0 |
| May 06 2024 | 195.45 | 0.39 | 0.20% | 196.93 | 198.86 | 195.45 | 0 |
| May 03 2024 | 195.06 | 3.83 | 2.00% | 192.81 | 196.67 | 191.78 | 0 |
| May 02 2024 | 191.23 | 5.74 | 3.09% | 189.82 | 191.23 | 187.17 | 0 |
| Apr 30 2024 | 185.49 | -3.58 | -1.89% | 186.51 | 187.10 | 184.31 | 0 |
| Apr 29 2024 | 189.07 | 0.86 | 0.46% | 187.96 | 190.18 | 187.85 | 0 |
