Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IBKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 183.72 | 1.22 | 0.67% | 183.00 | 186.12 | 181.80 | 1,072,934 |
| Jan 02 2025 | 182.50 | 5.83 | 3.30% | 177.58 | 183.29 | 173.59 | 1,253,746 |
| Dec 31 2024 | 176.67 | -2.28 | -1.27% | 179.61 | 179.61 | 176.20 | 745,514 |
| Dec 30 2024 | 178.95 | -0.05 | -0.03% | 177.46 | 179.78 | 176.62 | 650,671 |
| Dec 27 2024 | 179.00 | -2.11 | -1.17% | 179.28 | 181.11 | 178.01 | 490,356 |
| Dec 26 2024 | 181.11 | 0.61 | 0.34% | 180.50 | 181.6601 | 179.80 | 420,122 |
| Dec 24 2024 | 180.50 | 2.90 | 1.63% | 178.69 | 181.28 | 177.89 | 320,803 |
| Dec 23 2024 | 177.60 | 1.68 | 0.95% | 177.73 | 179.72 | 175.885 | 999,310 |
| Dec 20 2024 | 175.92 | 2.20 | 1.27% | 172.51 | 177.9899 | 171.09 | 2,864,065 |
| Dec 19 2024 | 173.72 | -0.07 | -0.04% | 177.18 | 178.65 | 173.63 | 906,653 |
| Dec 18 2024 | 173.79 | -5.11 | -2.86% | 179.56 | 179.56 | 172.33 | 948,021 |
| Dec 17 2024 | 178.90 | -1.30 | -0.72% | 178.28 | 179.03 | 174.32 | 1,129,281 |
| Dec 16 2024 | 180.20 | 0.71 | 0.40% | 179.49 | 181.71 | 179.21 | 769,447 |
| Dec 13 2024 | 179.49 | -0.82 | -0.45% | 181.00 | 181.245 | 177.55 | 797,051 |
| Dec 12 2024 | 180.31 | -0.47 | -0.26% | 181.18 | 182.53 | 179.17 | 719,707 |
| Dec 11 2024 | 180.78 | 4.78 | 2.72% | 178.00 | 181.14 | 177.16 | 1,111,798 |
| Dec 10 2024 | 176.00 | -4.17 | -2.31% | 179.56 | 180.18 | 175.71 | 1,554,380 |
| Dec 09 2024 | 180.17 | -6.79 | -3.63% | 186.96 | 188.25 | 178.30 | 1,619,426 |
| Dec 06 2024 | 186.96 | 0.06 | 0.03% | 186.78 | 187.29 | 184.22 | 964,744 |
| Dec 05 2024 | 186.90 | 0.93 | 0.50% | 186.61 | 187.85 | 185.00 | 1,208,656 |
| Dec 04 2024 | 185.97 | -0.92 | -0.49% | 186.38 | 189.03 | 184.52 | 1,328,250 |
| Dec 03 2024 | 186.89 | 1.21 | 0.65% | 187.39 | 189.737 | 185.61 | 1,412,920 |
| Dec 02 2024 | 185.68 | -5.41 | -2.83% | 191.65 | 193.41 | 185.54 | 1,538,010 |
| Nov 29 2024 | 191.09 | -0.22 | -0.11% | 192.36 | 192.95 | 190.245 | 576,680 |
| Nov 27 2024 | 191.31 | -1.64 | -0.85% | 193.14 | 193.25 | 190.415 | 784,630 |
| Nov 26 2024 | 192.95 | 1.97 | 1.03% | 191.66 | 193.17 | 189.72 | 947,351 |
| Nov 25 2024 | 190.98 | -0.64 | -0.33% | 191.91 | 193.42 | 188.66 | 1,631,547 |
| Nov 22 2024 | 191.62 | -0.09 | -0.05% | 192.70 | 193.21 | 187.51 | 1,588,768 |
| Nov 21 2024 | 191.71 | 3.85 | 2.05% | 190.99 | 192.25 | 188.53 | 1,285,623 |
| Nov 20 2024 | 187.86 | 2.35 | 1.27% | 188.87 | 189.00 | 185.18 | 1,244,631 |
| Nov 19 2024 | 185.51 | 2.90 | 1.59% | 181.02 | 185.77 | 180.545 | 923,609 |
| Nov 18 2024 | 182.61 | 2.40 | 1.33% | 180.90 | 183.015 | 180.20 | 988,329 |
| Nov 15 2024 | 180.21 | 2.31 | 1.30% | 177.78 | 180.35 | 177.30 | 1,262,342 |
| Nov 14 2024 | 177.90 | -0.75 | -0.42% | 179.00 | 179.76 | 176.50 | 837,573 |
| Nov 13 2024 | 178.65 | -0.90 | -0.50% | 179.21 | 180.28 | 178.38 | 792,001 |
| Nov 12 2024 | 179.55 | 0.06 | 0.03% | 178.49 | 181.21 | 177.37 | 1,053,435 |
| Nov 11 2024 | 179.49 | 9.75 | 5.74% | 172.41 | 179.68 | 172.18 | 2,144,227 |
| Nov 08 2024 | 169.74 | 3.07 | 1.84% | 167.30 | 171.40 | 165.27 | 853,943 |
| Nov 07 2024 | 166.67 | -5.02 | -2.92% | 170.00 | 171.38 | 166.65 | 1,162,948 |
| Nov 06 2024 | 171.69 | 16.78 | 10.83% | 164.98 | 173.09 | 164.98 | 2,297,772 |
| Nov 05 2024 | 154.91 | 0.98 | 0.64% | 154.78 | 156.99 | 153.58 | 691,593 |
| Nov 04 2024 | 153.93 | 0.15 | 0.10% | 153.98 | 155.13 | 153.38 | 529,792 |
| Nov 01 2024 | 153.78 | 1.20 | 0.79% | 152.745 | 154.58 | 152.05 | 739,819 |
| Oct 31 2024 | 152.58 | -1.66 | -1.08% | 154.00 | 154.31 | 151.33 | 768,106 |
| Oct 30 2024 | 154.24 | 1.40 | 0.92% | 153.10 | 154.645 | 152.95 | 652,827 |
| Oct 29 2024 | 152.84 | 1.85 | 1.23% | 151.25 | 153.93 | 151.10 | 696,379 |
| Oct 28 2024 | 150.99 | 3.82 | 2.60% | 148.64 | 151.10 | 147.98 | 653,956 |
| Oct 25 2024 | 147.17 | -1.03 | -0.70% | 148.35 | 148.74 | 145.50 | 791,530 |
| Oct 24 2024 | 148.20 | 0.76 | 0.52% | 147.68 | 149.14 | 147.208 | 690,349 |
| Oct 23 2024 | 147.44 | -1.22 | -0.82% | 147.98 | 148.53 | 146.46 | 634,722 |
| Oct 22 2024 | 148.66 | -0.98 | -0.65% | 148.54 | 149.26 | 146.69 | 628,549 |
| Oct 21 2024 | 149.64 | 0.83 | 0.56% | 148.98 | 150.02 | 148.02 | 728,391 |
| Oct 18 2024 | 148.81 | -0.62 | -0.41% | 149.53 | 150.30 | 148.74 | 777,654 |
| Oct 17 2024 | 149.43 | 2.65 | 1.81% | 146.85 | 150.13 | 145.90 | 1,231,305 |
| Oct 16 2024 | 146.78 | -6.20 | -4.05% | 148.225 | 150.99 | 140.56 | 2,866,764 |
| Oct 15 2024 | 152.975 | 1.67 | 1.11% | 153.00 | 154.75 | 152.015 | 1,727,113 |
| Oct 14 2024 | 151.30 | 0.16 | 0.11% | 152.015 | 152.25 | 150.82 | 804,886 |
| Oct 11 2024 | 151.14 | 2.51 | 1.69% | 149.25 | 151.36 | 148.95 | 854,379 |
| Oct 10 2024 | 148.63 | -0.90 | -0.60% | 149.00 | 149.6284 | 147.83 | 707,168 |
| Oct 09 2024 | 149.53 | 1.94 | 1.31% | 148.00 | 149.97 | 147.54 | 1,173,282 |
| Oct 08 2024 | 147.59 | -0.98 | -0.66% | 147.415 | 149.11 | 147.19 | 897,630 |
| Oct 07 2024 | 148.57 | 0.72 | 0.49% | 148.76 | 149.355 | 147.74 | 1,004,161 |
