Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
21561 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 186.00 | 0.84 | 0.45% | 185.32 | 186.20 | 185.30 | 131,000 |
| Mar 27 2025 | 185.16 | -0.34 | -0.18% | 184.90 | 185.93 | 184.81 | 56,000 |
| Mar 26 2025 | 185.50 | -0.47 | -0.25% | 185.50 | 185.50 | 185.50 | 20,000 |
| Mar 25 2025 | 185.97 | 0.67 | 0.36% | 185.97 | 185.97 | 185.97 | 5,000 |
| Mar 24 2025 | 185.30 | 0.00 | 0.00% | 185.30 | 185.30 | 185.30 | 0 |
| Mar 21 2025 | 185.30 | 0.30 | 0.16% | 185.80 | 185.80 | 185.30 | 6,000 |
| Mar 20 2025 | 185.00 | 0.03 | 0.02% | 184.95 | 185.00 | 184.95 | 41,000 |
| Mar 19 2025 | 184.97 | 0.47 | 0.25% | 184.97 | 184.97 | 184.97 | 2,000 |
| Mar 18 2025 | 184.50 | 0.15 | 0.08% | 184.43 | 184.50 | 184.43 | 12,000 |
| Mar 17 2025 | 184.35 | 0.02 | 0.01% | 184.35 | 184.35 | 184.35 | 9,000 |
| Mar 14 2025 | 184.33 | -0.23 | -0.12% | 184.30 | 184.35 | 183.50 | 75,000 |
| Mar 13 2025 | 184.56 | -1.71 | -0.92% | 184.40 | 185.00 | 184.40 | 103,000 |
| Mar 12 2025 | 186.27 | 0.00 | 0.00% | 186.27 | 186.27 | 186.27 | 0 |
| Mar 11 2025 | 186.27 | 0.97 | 0.52% | 186.27 | 186.27 | 186.27 | 2,000 |
| Mar 10 2025 | 185.30 | -0.98 | -0.53% | 185.56 | 185.56 | 185.29 | 13,000 |
| Mar 07 2025 | 186.28 | 1.33 | 0.72% | 182.50 | 186.28 | 182.50 | 31,000 |
| Mar 06 2025 | 184.95 | -0.31 | -0.17% | 184.95 | 184.95 | 184.95 | 3,000 |
| Mar 05 2025 | 185.26 | -0.74 | -0.40% | 187.17 | 187.17 | 185.26 | 21,000 |
| Mar 04 2025 | 186.00 | -0.20 | -0.11% | 187.00 | 187.00 | 186.00 | 7,000 |
| Mar 03 2025 | 186.20 | 0.00 | 0.00% | 186.20 | 186.20 | 186.20 | 10,000 |
| Feb 28 2025 | 186.20 | -0.78 | -0.42% | 185.20 | 186.20 | 185.20 | 31,000 |
| Feb 27 2025 | 186.98 | 1.24 | 0.67% | 185.50 | 188.20 | 185.02 | 59,000 |
| Feb 26 2025 | 185.74 | 0.04 | 0.02% | 185.56 | 185.74 | 185.56 | 30,000 |
| Feb 25 2025 | 185.70 | 0.00 | 0.00% | 185.70 | 185.70 | 185.70 | 0 |
| Feb 24 2025 | 185.70 | 0.00 | 0.00% | 185.70 | 185.70 | 185.70 | 0 |
| Feb 21 2025 | 185.70 | 0.41 | 0.22% | 184.70 | 185.70 | 184.65 | 25,000 |
| Feb 20 2025 | 185.29 | 0.00 | 0.00% | 185.29 | 185.29 | 185.29 | 24,000 |
| Feb 19 2025 | 185.29 | 0.00 | 0.00% | 185.00 | 185.29 | 185.00 | 18,000 |
| Feb 18 2025 | 185.29 | -0.05 | -0.03% | 185.00 | 185.73 | 185.00 | 35,000 |
| Feb 17 2025 | 185.34 | -0.15 | -0.08% | 184.20 | 185.35 | 184.01 | 44,000 |
| Feb 14 2025 | 185.49 | -0.38 | -0.20% | 185.70 | 185.70 | 184.42 | 22,000 |
| Feb 13 2025 | 185.87 | 0.65 | 0.35% | 184.80 | 185.87 | 184.71 | 21,000 |
| Feb 12 2025 | 185.22 | 0.00 | 0.00% | 185.22 | 185.22 | 185.22 | 0 |
| Feb 11 2025 | 185.22 | -0.38 | -0.20% | 185.22 | 185.22 | 185.22 | 10,000 |
| Feb 10 2025 | 185.60 | 0.00 | 0.00% | 185.60 | 185.60 | 185.60 | 0 |
| Feb 07 2025 | 185.60 | -0.38 | -0.20% | 185.60 | 185.60 | 185.60 | 12,000 |
| Feb 06 2025 | 185.98 | 0.98 | 0.53% | 185.31 | 185.98 | 185.31 | 36,000 |
| Feb 05 2025 | 185.00 | -0.73 | -0.39% | 184.13 | 185.50 | 184.13 | 42,000 |
| Feb 04 2025 | 185.73 | -0.50 | -0.27% | 185.78 | 185.82 | 185.70 | 61,000 |
| Feb 03 2025 | 186.23 | -2.67 | -1.41% | 189.00 | 189.00 | 185.22 | 192,000 |
| Jan 31 2025 | 188.90 | 3.90 | 2.11% | 185.18 | 192.65 | 185.18 | 143,000 |
| Jan 30 2025 | 185.00 | 0.84 | 0.46% | 184.01 | 185.00 | 184.00 | 42,000 |
| Jan 29 2025 | 184.16 | 0.26 | 0.14% | 185.40 | 185.50 | 184.16 | 48,000 |
| Jan 28 2025 | 183.90 | -1.60 | -0.86% | 183.90 | 183.90 | 183.90 | 45,000 |
| Jan 27 2025 | 185.50 | 0.30 | 0.16% | 185.15 | 185.50 | 185.15 | 25,000 |
| Jan 24 2025 | 185.20 | 0.00 | 0.00% | 185.20 | 185.20 | 185.20 | 0 |
| Jan 23 2025 | 185.20 | 2.18 | 1.19% | 185.20 | 185.20 | 185.20 | 5,000 |
| Jan 22 2025 | 183.02 | 0.00 | 0.00% | 183.02 | 183.02 | 183.02 | 0 |
| Jan 21 2025 | 183.02 | 0.00 | 0.00% | 183.02 | 183.02 | 183.02 | 0 |
| Jan 20 2025 | 183.02 | 0.23 | 0.13% | 183.71 | 183.71 | 183.02 | 26,000 |
| Jan 17 2025 | 182.79 | -0.71 | -0.39% | 183.50 | 183.72 | 182.79 | 21,000 |
| Jan 16 2025 | 183.50 | 0.00 | 0.00% | 183.50 | 183.50 | 183.50 | 0 |
| Jan 15 2025 | 183.50 | 0.50 | 0.27% | 183.16 | 183.50 | 183.00 | 39,000 |
| Jan 14 2025 | 183.00 | -0.20 | -0.11% | 183.16 | 183.16 | 183.00 | 14,000 |
| Jan 13 2025 | 183.20 | 0.00 | 0.00% | 183.20 | 183.20 | 183.20 | 0 |
| Jan 10 2025 | 183.20 | -1.26 | -0.68% | 184.06 | 184.09 | 183.20 | 30,000 |
| Jan 09 2025 | 184.46 | 0.00 | 0.00% | 184.46 | 184.46 | 184.46 | 0 |
| Jan 08 2025 | 184.46 | 0.73 | 0.40% | 183.61 | 184.46 | 183.60 | 12,000 |
| Jan 07 2025 | 183.73 | 0.12 | 0.07% | 184.15 | 184.19 | 183.73 | 28,000 |
| Jan 06 2025 | 183.61 | 0.00 | 0.00% | 183.61 | 183.61 | 183.61 | 0 |
| Jan 03 2025 | 183.61 | -0.36 | -0.20% | 183.61 | 183.61 | 183.61 | 28,000 |
| Jan 02 2025 | 183.97 | 0.85 | 0.46% | 183.60 | 183.99 | 183.30 | 16,000 |
| Dec 30 2024 | 183.12 | 0.02 | 0.01% | 184.00 | 184.00 | 183.12 | 13,000 |
