Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 541.815 | 2.40 | 0.44% | 535.498 | 541.815 | 530.697 | 1,090 |
| Dec 19 2024 | 539.419 | -9.06 | -1.65% | 538.735 | 540.879 | 538.166 | 103 |
| Dec 18 2024 | 548.476 | -0.63 | -0.11% | 549.157 | 549.157 | 548.126 | 82 |
| Dec 17 2024 | 549.107 | -0.44 | -0.08% | 548.863 | 549.364 | 548.863 | 53 |
| Dec 16 2024 | 549.551 | 1.01 | 0.18% | 548.778 | 551.172 | 547.735 | 297 |
| Dec 13 2024 | 548.537 | -3.42 | -0.62% | 551.924 | 551.924 | 548.537 | 3,271 |
| Dec 12 2024 | 551.958 | -0.45 | -0.08% | 550.135 | 552.617 | 548.852 | 5,730 |
| Dec 11 2024 | 552.406 | 4.15 | 0.76% | 547.477 | 552.406 | 547.477 | 127 |
| Dec 10 2024 | 548.259 | 1.80 | 0.33% | 546.44 | 548.983 | 546.44 | 460 |
| Dec 09 2024 | 546.46 | -0.03 | 0.00% | 549.144 | 549.144 | 546.46 | 52 |
| Dec 06 2024 | 546.487 | -2.17 | -0.40% | 546.527 | 547.103 | 546.487 | 25 |
| Dec 05 2024 | 548.655 | -0.92 | -0.17% | 549.507 | 549.507 | 548.655 | 21 |
| Dec 04 2024 | 549.571 | 2.44 | 0.45% | 548.127 | 549.571 | 548.127 | 24 |
| Dec 03 2024 | 547.127 | 0.05 | 0.01% | 547.355 | 547.355 | 546.294 | 68 |
| Dec 02 2024 | 547.073 | 3.87 | 0.71% | 545.437 | 548.843 | 543.999 | 605 |
| Nov 29 2024 | 543.204 | 1.15 | 0.21% | 540.757 | 543.204 | 540.757 | 197 |
| Nov 28 2024 | 542.058 | 2.28 | 0.42% | 541.835 | 542.069 | 541.024 | 214 |
| Nov 27 2024 | 539.774 | -3.93 | -0.72% | 544.55 | 544.55 | 539.774 | 177 |
| Nov 26 2024 | 543.709 | 0.24 | 0.04% | 543.264 | 543.709 | 542.698 | 844 |
| Nov 25 2024 | 543.469 | -1.12 | -0.21% | 544.949 | 544.949 | 542.833 | 46 |
| Nov 22 2024 | 544.587 | 7.06 | 1.31% | 539.52 | 545.807 | 539.52 | 1,989 |
| Nov 21 2024 | 537.529 | 7.31 | 1.38% | 532.003 | 537.529 | 531.357 | 81 |
| Nov 20 2024 | 530.215 | 0.83 | 0.16% | 531.538 | 532.402 | 530.215 | 33 |
| Nov 19 2024 | 529.389 | -0.44 | -0.08% | 529.136 | 529.819 | 524.264 | 420 |
| Nov 18 2024 | 529.831 | 1.25 | 0.24% | 528.169 | 529.831 | 527.272 | 129 |
| Nov 15 2024 | 528.584 | -7.48 | -1.40% | 531.737 | 531.80 | 528.584 | 1,088 |
| Nov 14 2024 | 536.066 | -1.13 | -0.21% | 538.299 | 541.13 | 535.90 | 134 |
| Nov 13 2024 | 537.199 | 0.00 | 0.00% | 537.199 | 537.199 | 537.199 | 0 |
| Nov 12 2024 | 537.199 | 0.62 | 0.11% | 536.04 | 537.199 | 536.04 | 47 |
| Nov 11 2024 | 536.584 | 8.14 | 1.54% | 532.836 | 536.584 | 532.836 | 651 |
| Nov 08 2024 | 528.446 | 5.55 | 1.06% | 526.132 | 528.446 | 525.366 | 374 |
| Nov 07 2024 | 522.892 | 2.91 | 0.56% | 521.97 | 522.892 | 521.275 | 426 |
| Nov 06 2024 | 519.982 | 20.90 | 4.19% | 518.658 | 521.176 | 518.658 | 178 |
| Nov 05 2024 | 499.086 | 2.41 | 0.48% | 497.121 | 499.443 | 496.681 | 552 |
| Nov 04 2024 | 496.681 | -3.98 | -0.79% | 497.672 | 498.00 | 496.681 | 25 |
| Nov 01 2024 | 500.658 | 2.19 | 0.44% | 497.066 | 500.658 | 497.066 | 393 |
| Oct 31 2024 | 498.471 | -9.91 | -1.95% | 502.534 | 502.558 | 498.221 | 272 |
| Oct 30 2024 | 508.377 | -2.03 | -0.40% | 510.219 | 510.506 | 508.377 | 775 |
| Oct 29 2024 | 510.407 | 0.92 | 0.18% | 509.174 | 510.407 | 508.687 | 9 |
| Oct 28 2024 | 509.482 | -0.99 | -0.19% | 510.995 | 510.995 | 509.209 | 313 |
| Oct 25 2024 | 510.469 | 2.04 | 0.40% | 507.895 | 511.101 | 507.819 | 82 |
| Oct 24 2024 | 508.431 | -0.83 | -0.16% | 509.563 | 510.292 | 508.207 | 160 |
| Oct 23 2024 | 509.258 | -0.72 | -0.14% | 512.317 | 512.317 | 509.258 | 173 |
| Oct 22 2024 | 509.977 | 1.44 | 0.28% | 509.977 | 509.977 | 509.977 | 0 |
| Oct 21 2024 | 508.54 | -1.50 | -0.29% | 510.736 | 510.736 | 508.54 | 177 |
| Oct 18 2024 | 510.039 | -1.89 | -0.37% | 510.387 | 510.387 | 509.334 | 14 |
| Oct 17 2024 | 511.929 | 3.65 | 0.72% | 510.47 | 511.929 | 510.47 | 10 |
| Oct 16 2024 | 508.282 | 0.79 | 0.16% | 506.331 | 508.282 | 505.767 | 651 |
| Oct 15 2024 | 507.495 | 0.00 | 0.00% | 509.895 | 509.895 | 507.386 | 68 |
| Oct 14 2024 | 507.494 | 4.71 | 0.94% | 503.774 | 507.494 | 503.669 | 95 |
| Oct 11 2024 | 502.789 | 1.47 | 0.29% | 500.085 | 503.00 | 499.299 | 75 |
| Oct 10 2024 | 501.317 | 1.47 | 0.29% | 501.171 | 501.317 | 499.451 | 99 |
| Oct 09 2024 | 499.848 | 4.72 | 0.95% | 495.509 | 499.848 | 495.509 | 15 |
| Oct 08 2024 | 495.132 | 0.87 | 0.18% | 489.818 | 495.508 | 489.818 | 207 |
| Oct 07 2024 | 494.266 | -1.14 | -0.23% | 495.143 | 495.143 | 493.919 | 11 |
| Oct 04 2024 | 495.407 | 5.84 | 1.19% | 488.796 | 495.629 | 488.796 | 121 |
| Oct 03 2024 | 489.57 | -0.46 | -0.09% | 488.309 | 489.894 | 487.133 | 115 |
| Oct 02 2024 | 490.029 | 3.17 | 0.65% | 486.683 | 490.029 | 485.59 | 129 |
| Oct 01 2024 | 486.857 | 0.66 | 0.13% | 489.861 | 492.201 | 486.741 | 195 |
| Sep 30 2024 | 486.201 | -1.81 | -0.37% | 486.23 | 486.273 | 484.60 | 176 |
| Sep 27 2024 | 488.008 | -1.56 | -0.32% | 488.241 | 488.241 | 486.988 | 191 |
| Sep 26 2024 | 489.566 | 1.87 | 0.38% | 489.566 | 489.566 | 489.566 | 5 |
| Sep 25 2024 | 487.697 | 2.12 | 0.44% | 484.114 | 487.697 | 484.114 | 525 |
| Sep 24 2024 | 485.575 | -1.32 | -0.27% | 488.39 | 488.39 | 485.575 | 21 |
| Sep 23 2024 | 486.89 | 3.33 | 0.69% | 485.093 | 487.422 | 485.093 | 260 |
