Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 209.00 | 3.38 | 1.64% | 210.85 | 216.005 | 208.144 | 282,430 |
| Jul 25 2024 | 205.62 | 0.26 | 0.13% | 206.65 | 209.315 | 202.70 | 294,729 |
| Jul 24 2024 | 205.36 | -3.29 | -1.58% | 206.93 | 211.25 | 204.94 | 194,816 |
| Jul 23 2024 | 208.65 | 1.97 | 0.95% | 206.19 | 211.87 | 206.11 | 209,222 |
| Jul 22 2024 | 206.68 | 4.44 | 2.20% | 204.16 | 207.03 | 201.51 | 147,815 |
| Jul 19 2024 | 202.24 | -3.21 | -1.56% | 205.65 | 207.18 | 201.91 | 346,456 |
| Jul 18 2024 | 205.45 | -1.52 | -0.73% | 206.83 | 208.28 | 203.20 | 235,456 |
| Jul 17 2024 | 206.97 | -2.45 | -1.17% | 207.24 | 210.95 | 205.13 | 363,027 |
| Jul 16 2024 | 209.42 | 6.70 | 3.31% | 205.27 | 210.05 | 203.68 | 245,801 |
| Jul 15 2024 | 202.72 | 2.17 | 1.08% | 201.09 | 205.22 | 200.63 | 234,707 |
| Jul 12 2024 | 200.55 | 7.36 | 3.81% | 195.45 | 200.58 | 193.98 | 195,953 |
| Jul 11 2024 | 193.19 | 4.44 | 2.35% | 192.66 | 195.5943 | 188.91 | 173,655 |
| Jul 10 2024 | 188.75 | 2.81 | 1.51% | 186.81 | 189.33 | 184.83 | 156,167 |
| Jul 09 2024 | 185.94 | -3.91 | -2.06% | 189.30 | 190.15 | 185.18 | 115,287 |
| Jul 08 2024 | 189.85 | -0.59 | -0.31% | 191.39 | 192.83 | 189.82 | 145,086 |
| Jul 05 2024 | 190.44 | 0.07 | 0.04% | 189.79 | 191.29 | 187.585 | 95,387 |
| Jul 03 2024 | 190.37 | -2.31 | -1.20% | 192.02 | 192.85 | 189.93 | 94,135 |
| Jul 02 2024 | 192.68 | 3.58 | 1.89% | 190.35 | 195.00 | 188.14 | 185,727 |
| Jul 01 2024 | 189.10 | 1.25 | 0.67% | 188.19 | 190.09 | 184.63 | 205,087 |
| Jun 28 2024 | 187.85 | 0.00 | 0.00% | 187.85 | 187.85 | 187.85 | 0 |
| Jun 27 2024 | 187.85 | 3.21 | 1.74% | 185.98 | 188.955 | 185.72 | 173,637 |
| Jun 26 2024 | 184.64 | -0.35 | -0.19% | 184.26 | 186.535 | 184.26 | 169,789 |
| Jun 25 2024 | 184.99 | -0.63 | -0.34% | 185.66 | 186.56 | 184.35 | 157,766 |
| Jun 24 2024 | 185.62 | -0.51 | -0.27% | 185.58 | 187.35 | 183.915 | 128,350 |
| Jun 21 2024 | 186.13 | 4.24 | 2.33% | 182.39 | 186.50 | 180.225 | 455,403 |
| Jun 20 2024 | 181.89 | -0.19 | -0.10% | 180.78 | 182.735 | 180.10 | 163,614 |
| Jun 18 2024 | 182.08 | -3.72 | -2.00% | 185.11 | 185.45 | 181.86 | 172,459 |
| Jun 17 2024 | 185.80 | 1.67 | 0.91% | 182.72 | 186.78 | 181.85 | 139,247 |
| Jun 14 2024 | 184.13 | 0.36 | 0.20% | 181.71 | 186.085 | 181.18 | 152,494 |
| Jun 13 2024 | 183.77 | -4.10 | -2.18% | 187.83 | 187.83 | 183.55 | 122,704 |
| Jun 12 2024 | 187.87 | 4.17 | 2.27% | 188.35 | 190.48 | 186.92 | 139,737 |
| Jun 11 2024 | 183.70 | 0.24 | 0.13% | 181.68 | 184.95 | 181.10 | 176,913 |
| Jun 10 2024 | 183.46 | -0.17 | -0.09% | 181.83 | 185.495 | 181.78 | 163,420 |
| Jun 07 2024 | 183.63 | -4.33 | -2.30% | 186.02 | 187.75 | 182.88 | 214,152 |
| Jun 06 2024 | 187.96 | -2.30 | -1.21% | 189.62 | 192.69 | 187.71 | 148,065 |
| Jun 05 2024 | 190.26 | 4.13 | 2.22% | 187.35 | 192.28 | 186.40 | 105,198 |
| Jun 04 2024 | 186.135 | 0.22 | 0.12% | 185.01 | 186.875 | 184.83 | 125,232 |
| Jun 03 2024 | 185.92 | -2.17 | -1.15% | 189.90 | 189.95 | 185.73 | 161,158 |
| May 31 2024 | 188.09 | -0.36 | -0.19% | 189.11 | 189.75 | 184.92 | 169,970 |
| May 30 2024 | 188.45 | -3.23 | -1.69% | 191.66 | 191.735 | 187.49 | 129,061 |
| May 29 2024 | 191.68 | -0.26 | -0.14% | 189.59 | 194.35 | 189.58 | 147,870 |
| May 28 2024 | 191.94 | -1.92 | -0.99% | 194.62 | 195.85 | 190.71 | 163,308 |
| May 24 2024 | 193.86 | 0.50 | 0.26% | 193.86 | 195.11 | 191.11 | 173,808 |
| May 23 2024 | 193.36 | 0.60 | 0.31% | 193.92 | 195.58 | 191.86 | 127,859 |
| May 22 2024 | 192.76 | -1.88 | -0.97% | 194.38 | 196.31 | 189.28 | 137,472 |
| May 21 2024 | 194.64 | -4.78 | -2.40% | 198.03 | 198.43 | 194.16 | 138,067 |
| May 20 2024 | 199.42 | 3.33 | 1.70% | 195.09 | 200.4422 | 194.92 | 152,631 |
| May 17 2024 | 196.09 | 0.04 | 0.02% | 196.82 | 198.31 | 195.505 | 134,370 |
| May 16 2024 | 196.05 | -2.62 | -1.32% | 198.17 | 198.67 | 194.695 | 144,080 |
| May 15 2024 | 198.67 | 3.03 | 1.55% | 198.00 | 199.345 | 196.465 | 148,614 |
| May 14 2024 | 195.64 | 3.04 | 1.58% | 195.73 | 197.30 | 193.42 | 114,357 |
| May 13 2024 | 192.60 | 0.15 | 0.08% | 194.35 | 195.14 | 191.54 | 110,974 |
| May 10 2024 | 192.45 | -1.07 | -0.55% | 194.67 | 195.00 | 191.87 | 164,396 |
| May 09 2024 | 193.52 | 5.39 | 2.87% | 188.87 | 194.616 | 188.87 | 167,604 |
| May 08 2024 | 188.13 | -4.55 | -2.36% | 190.48 | 192.70 | 187.10 | 169,672 |
| May 07 2024 | 192.68 | 3.71 | 1.96% | 189.00 | 193.61 | 187.14 | 199,466 |
| May 06 2024 | 188.97 | 6.56 | 3.60% | 183.80 | 189.21 | 183.38 | 184,319 |
| May 03 2024 | 182.41 | 0.34 | 0.19% | 185.00 | 185.00 | 179.475 | 186,854 |
| May 02 2024 | 182.07 | 3.10 | 1.73% | 180.07 | 182.20 | 177.12 | 223,381 |
| May 01 2024 | 178.97 | 5.10 | 2.93% | 175.70 | 183.06 | 174.28 | 233,719 |
| Apr 30 2024 | 173.87 | -8.60 | -4.71% | 180.36 | 182.4994 | 173.57 | 381,052 |
| Apr 29 2024 | 182.47 | 3.51 | 1.96% | 179.22 | 182.89 | 178.20 | 238,084 |
