Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 192.79 | 0.24 | 0.12% | 192.53 | 193.40 | 191.80 | 756,211 |
| Dec 30 2024 | 192.55 | -1.25 | -0.64% | 192.85 | 193.13 | 189.76 | 1,041,695 |
| Dec 27 2024 | 193.80 | -1.82 | -0.93% | 194.16 | 195.79 | 192.59 | 1,094,410 |
| Dec 26 2024 | 195.62 | 0.10 | 0.05% | 195.46 | 195.92 | 194.5187 | 563,303 |
| Dec 24 2024 | 195.52 | 1.89 | 0.98% | 193.87 | 195.82 | 192.92 | 453,222 |
| Dec 23 2024 | 193.63 | 0.07 | 0.04% | 191.67 | 193.84 | 191.67 | 1,334,496 |
| Dec 20 2024 | 193.56 | 3.77 | 1.99% | 188.43 | 194.9249 | 187.41 | 2,349,369 |
| Dec 19 2024 | 189.79 | 0.54 | 0.29% | 190.00 | 192.13 | 188.3815 | 1,456,095 |
| Dec 18 2024 | 189.25 | -4.15 | -2.15% | 192.49 | 193.69 | 189.09 | 1,378,406 |
| Dec 17 2024 | 193.40 | -1.62 | -0.83% | 194.16 | 194.51 | 191.63 | 1,324,361 |
| Dec 16 2024 | 195.02 | -1.24 | -0.63% | 197.01 | 198.60 | 194.875 | 1,465,028 |
| Dec 13 2024 | 196.26 | 3.96 | 2.06% | 193.82 | 197.69 | 193.36 | 1,802,957 |
| Dec 12 2024 | 192.30 | -1.00 | -0.52% | 194.52 | 195.13 | 191.94 | 1,113,020 |
| Dec 11 2024 | 193.30 | -1.76 | -0.90% | 195.11 | 196.15 | 191.14 | 1,539,950 |
| Dec 10 2024 | 195.06 | -3.98 | -2.00% | 199.45 | 199.685 | 194.80 | 1,667,323 |
| Dec 09 2024 | 199.04 | -4.60 | -2.26% | 202.71 | 204.42 | 198.90 | 2,307,246 |
| Dec 06 2024 | 203.64 | -0.59 | -0.29% | 203.28 | 204.89 | 201.535 | 1,050,711 |
| Dec 05 2024 | 204.23 | -0.72 | -0.35% | 205.75 | 206.89 | 204.11 | 1,165,053 |
| Dec 04 2024 | 204.95 | 1.55 | 0.76% | 203.18 | 205.83 | 202.04 | 1,360,914 |
| Dec 03 2024 | 203.40 | -0.99 | -0.48% | 205.28 | 206.01 | 202.585 | 1,277,301 |
| Dec 02 2024 | 204.39 | -3.00 | -1.45% | 207.81 | 208.84 | 204.26 | 1,283,012 |
| Nov 29 2024 | 207.39 | -0.81 | -0.39% | 207.88 | 208.715 | 207.03 | 698,701 |
| Nov 27 2024 | 208.20 | 0.33 | 0.16% | 207.75 | 209.88 | 206.63 | 1,429,455 |
| Nov 26 2024 | 207.87 | 5.84 | 2.89% | 204.38 | 208.23 | 202.39 | 2,010,540 |
| Nov 25 2024 | 202.03 | -1.77 | -0.87% | 202.84 | 205.18 | 201.78 | 4,501,947 |
| Nov 22 2024 | 203.80 | 0.32 | 0.16% | 202.85 | 205.3499 | 202.21 | 2,343,141 |
| Nov 21 2024 | 203.48 | 6.19 | 3.14% | 199.64 | 203.54 | 197.88 | 2,437,235 |
| Nov 20 2024 | 197.29 | 0.69 | 0.35% | 197.70 | 198.63 | 196.14 | 983,204 |
| Nov 19 2024 | 196.60 | -3.37 | -1.69% | 198.89 | 199.50 | 196.35 | 1,134,042 |
| Nov 18 2024 | 199.97 | 3.09 | 1.57% | 197.00 | 200.07 | 196.38 | 1,108,822 |
| Nov 15 2024 | 196.88 | 1.10 | 0.56% | 196.70 | 198.42 | 196.02 | 1,396,755 |
| Nov 14 2024 | 195.78 | -1.52 | -0.77% | 197.30 | 197.91 | 194.96 | 952,614 |
| Nov 13 2024 | 197.30 | -0.80 | -0.40% | 198.00 | 199.745 | 196.99 | 1,127,695 |
| Nov 12 2024 | 198.10 | 0.58 | 0.29% | 197.63 | 199.22 | 196.57 | 959,631 |
| Nov 11 2024 | 197.52 | 0.62 | 0.31% | 198.91 | 201.00 | 197.17 | 1,335,581 |
| Nov 08 2024 | 196.90 | 6.35 | 3.33% | 193.51 | 198.56 | 191.75 | 2,018,726 |
| Nov 07 2024 | 190.55 | 1.76 | 0.93% | 190.54 | 191.20 | 186.86 | 1,278,744 |
| Nov 06 2024 | 188.79 | 3.73 | 2.02% | 195.19 | 195.19 | 186.94 | 2,313,324 |
| Nov 05 2024 | 185.06 | 2.69 | 1.48% | 182.53 | 185.49 | 181.2369 | 1,626,169 |
| Nov 04 2024 | 182.37 | -1.78 | -0.97% | 185.41 | 185.41 | 182.01 | 1,431,280 |
| Nov 01 2024 | 184.15 | -2.37 | -1.27% | 186.15 | 187.53 | 183.75 | 1,535,422 |
| Oct 31 2024 | 186.52 | -2.92 | -1.54% | 195.00 | 195.10 | 185.62 | 3,961,677 |
| Oct 30 2024 | 189.44 | 2.87 | 1.54% | 187.39 | 189.76 | 187.035 | 1,469,106 |
| Oct 29 2024 | 186.57 | -2.64 | -1.40% | 189.14 | 189.63 | 186.46 | 1,207,181 |
| Oct 28 2024 | 189.21 | 1.09 | 0.58% | 189.00 | 189.94 | 188.25 | 1,778,292 |
| Oct 25 2024 | 188.12 | -3.88 | -2.02% | 192.00 | 193.12 | 187.94 | 1,153,996 |
| Oct 24 2024 | 192.00 | -0.78 | -0.40% | 193.41 | 194.46 | 191.60 | 977,668 |
| Oct 23 2024 | 192.78 | 0.00 | 0.00% | 192.01 | 193.7999 | 191.47 | 1,160,579 |
| Oct 22 2024 | 192.78 | 0.14 | 0.07% | 191.69 | 193.13 | 190.3201 | 777,687 |
| Oct 21 2024 | 192.64 | -2.73 | -1.40% | 194.95 | 195.275 | 192.42 | 1,163,231 |
| Oct 18 2024 | 195.37 | -0.14 | -0.07% | 194.82 | 195.72 | 193.5239 | 1,051,564 |
| Oct 17 2024 | 195.51 | -0.14 | -0.07% | 197.50 | 198.79 | 193.59 | 1,917,972 |
| Oct 16 2024 | 195.65 | 2.64 | 1.37% | 192.20 | 195.87 | 192.20 | 1,459,189 |
| Oct 15 2024 | 193.01 | 2.48 | 1.30% | 191.99 | 195.87 | 190.98 | 2,423,537 |
| Oct 14 2024 | 190.53 | 2.25 | 1.20% | 188.31 | 191.19 | 186.97 | 1,200,155 |
| Oct 11 2024 | 188.28 | 2.49 | 1.34% | 187.60 | 188.68 | 186.36 | 1,240,618 |
| Oct 10 2024 | 185.79 | 0.88 | 0.48% | 191.79 | 191.79 | 185.10 | 1,271,461 |
| Oct 09 2024 | 184.91 | 2.04 | 1.12% | 182.04 | 185.6733 | 181.03 | 1,002,127 |
| Oct 08 2024 | 182.87 | 1.62 | 0.89% | 181.88 | 183.91 | 181.64 | 1,167,902 |
| Oct 07 2024 | 181.25 | -9.32 | -4.89% | 189.95 | 190.07 | 179.05 | 2,920,608 |
| Oct 04 2024 | 190.57 | 2.73 | 1.45% | 187.38 | 190.79 | 187.155 | 704,502 |
| Oct 03 2024 | 187.84 | -2.38 | -1.25% | 190.33 | 190.67 | 187.06 | 1,295,535 |
