Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 142.86 | 2.22 | 1.58% | 142.34 | 143.58 | 142.34 | 737 |
| Jul 22 2024 | 140.64 | 2.54 | 1.84% | 138.64 | 141.12 | 138.64 | 9,224 |
| Jul 19 2024 | 138.10 | -1.06 | -0.76% | 139.44 | 139.44 | 138.10 | 659 |
| Jul 18 2024 | 139.16 | -3.78 | -2.64% | 142.00 | 142.22 | 139.16 | 1,159 |
| Jul 17 2024 | 142.94 | -6.70 | -4.48% | 145.96 | 145.96 | 142.94 | 84 |
| Jul 16 2024 | 149.64 | -1.04 | -0.69% | 150.02 | 150.34 | 149.64 | 117 |
| Jul 15 2024 | 150.68 | -1.62 | -1.06% | 151.80 | 152.62 | 150.68 | 143 |
| Jul 12 2024 | 152.30 | 1.50 | 0.99% | 149.46 | 152.30 | 149.46 | 31 |
| Jul 11 2024 | 150.80 | 0.52 | 0.35% | 150.78 | 150.80 | 150.78 | 220 |
| Jul 10 2024 | 150.28 | 1.56 | 1.05% | 148.90 | 150.28 | 148.90 | 20 |
| Jul 09 2024 | 148.72 | -2.96 | -1.95% | 150.32 | 150.48 | 148.72 | 93 |
| Jul 08 2024 | 151.68 | 0.94 | 0.62% | 151.68 | 151.68 | 151.68 | 0 |
| Jul 05 2024 | 150.74 | 0.74 | 0.49% | 151.28 | 151.94 | 150.74 | 257 |
| Jul 04 2024 | 150.00 | -0.50 | -0.33% | 150.42 | 150.50 | 150.00 | 24 |
| Jul 03 2024 | 150.50 | 3.00 | 2.03% | 149.26 | 150.70 | 149.26 | 5,277 |
| Jul 02 2024 | 147.50 | 0.32 | 0.22% | 147.40 | 147.92 | 146.32 | 3,574 |
| Jul 01 2024 | 147.18 | -1.16 | -0.78% | 149.34 | 149.34 | 146.72 | 910 |
| Jun 28 2024 | 148.34 | 1.00 | 0.68% | 148.36 | 149.46 | 148.24 | 43,886 |
| Jun 27 2024 | 147.34 | 0.24 | 0.16% | 147.14 | 147.54 | 146.92 | 6,825 |
| Jun 26 2024 | 147.10 | 0.98 | 0.67% | 147.50 | 147.50 | 147.10 | 92 |
| Jun 25 2024 | 146.12 | -0.80 | -0.54% | 144.18 | 146.12 | 144.18 | 83 |
| Jun 24 2024 | 146.92 | -0.80 | -0.54% | 146.92 | 146.92 | 146.92 | 5 |
| Jun 21 2024 | 147.72 | -0.88 | -0.59% | 147.72 | 147.72 | 147.72 | 315 |
| Jun 20 2024 | 148.60 | 2.70 | 1.85% | 146.84 | 148.60 | 146.84 | 33 |
| Jun 19 2024 | 145.90 | -1.36 | -0.92% | 147.60 | 147.60 | 145.90 | 190 |
| Jun 18 2024 | 147.26 | 0.60 | 0.41% | 147.74 | 147.86 | 147.00 | 651 |
| Jun 17 2024 | 146.66 | 1.02 | 0.70% | 146.68 | 147.02 | 146.56 | 97 |
| Jun 14 2024 | 145.64 | -2.64 | -1.78% | 149.02 | 149.94 | 145.64 | 250 |
| Jun 13 2024 | 148.28 | -1.72 | -1.15% | 150.42 | 150.42 | 148.28 | 70 |
| Jun 12 2024 | 150.00 | 2.86 | 1.94% | 147.78 | 150.00 | 147.78 | 67 |
| Jun 11 2024 | 147.14 | -0.84 | -0.57% | 148.00 | 148.00 | 147.14 | 14 |
| Jun 10 2024 | 147.98 | 0.48 | 0.33% | 147.66 | 147.98 | 146.18 | 39 |
| Jun 07 2024 | 147.50 | 0.00 | 0.00% | 147.92 | 147.92 | 147.50 | 8 |
| Jun 06 2024 | 147.50 | 2.26 | 1.56% | 148.42 | 148.42 | 147.50 | 120 |
| Jun 05 2024 | 145.24 | 5.44 | 3.89% | 141.12 | 145.24 | 141.12 | 19 |
| Jun 04 2024 | 139.80 | -0.70 | -0.50% | 139.60 | 140.88 | 139.60 | 71 |
| Jun 03 2024 | 140.50 | 1.94 | 1.40% | 141.02 | 141.70 | 140.50 | 360 |
| May 31 2024 | 138.56 | -1.78 | -1.27% | 139.50 | 139.50 | 138.56 | 6 |
| May 30 2024 | 140.34 | -1.72 | -1.21% | 140.50 | 140.84 | 140.00 | 178 |
| May 29 2024 | 142.06 | -1.82 | -1.26% | 144.34 | 144.34 | 141.38 | 119 |
| May 28 2024 | 143.88 | 0.02 | 0.01% | 144.20 | 144.20 | 143.44 | 72 |
| May 27 2024 | 143.86 | 0.40 | 0.28% | 143.20 | 143.86 | 143.20 | 370 |
| May 24 2024 | 143.46 | -1.40 | -0.97% | 142.18 | 143.46 | 141.88 | 111 |
| May 23 2024 | 144.86 | 2.78 | 1.96% | 143.74 | 144.86 | 143.74 | 132 |
| May 22 2024 | 142.08 | 1.30 | 0.92% | 140.88 | 142.08 | 140.88 | 281 |
| May 21 2024 | 140.78 | -0.14 | -0.10% | 141.48 | 141.70 | 139.98 | 224 |
| May 20 2024 | 140.92 | 1.22 | 0.87% | 139.90 | 140.92 | 139.90 | 82 |
| May 17 2024 | 139.70 | -1.00 | -0.71% | 139.68 | 139.70 | 139.36 | 361 |
| May 16 2024 | 140.70 | 0.22 | 0.16% | 141.00 | 141.84 | 140.70 | 631 |
| May 15 2024 | 140.48 | 0.98 | 0.70% | 139.84 | 140.80 | 139.40 | 529 |
| May 14 2024 | 139.50 | 0.38 | 0.27% | 139.10 | 139.50 | 139.10 | 28,713 |
| May 13 2024 | 139.12 | -1.00 | -0.71% | 140.44 | 140.44 | 139.12 | 199 |
| May 10 2024 | 140.12 | 1.26 | 0.91% | 139.44 | 140.14 | 139.44 | 359 |
| May 09 2024 | 138.86 | 0.64 | 0.46% | 138.28 | 139.00 | 138.28 | 30 |
| May 08 2024 | 138.22 | 1.66 | 1.22% | 138.58 | 138.70 | 138.22 | 346 |
| May 07 2024 | 136.56 | 1.20 | 0.89% | 136.56 | 136.56 | 136.56 | 15 |
| May 06 2024 | 135.36 | 1.16 | 0.86% | 134.52 | 135.36 | 134.06 | 132 |
| May 03 2024 | 134.20 | 2.50 | 1.90% | 132.74 | 134.38 | 132.74 | 38 |
| May 02 2024 | 131.70 | -1.78 | -1.33% | 131.78 | 132.54 | 131.70 | 140 |
| Apr 30 2024 | 133.48 | -3.58 | -2.61% | 136.36 | 136.36 | 133.48 | 71 |
| Apr 29 2024 | 137.06 | -0.14 | -0.10% | 137.06 | 137.06 | 137.06 | 0 |
| Apr 26 2024 | 137.20 | 2.18 | 1.61% | 136.10 | 137.20 | 135.90 | 16 |
| Apr 25 2024 | 135.02 | -1.48 | -1.08% | 134.02 | 135.02 | 134.02 | 38 |
