Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 221.56 | 4.15 | 1.91% | 219.03 | 222.05 | 218.29 | 2,841,463 |
| Nov 21 2024 | 217.41 | -0.53 | -0.24% | 218.20 | 219.11 | 217.21 | 2,799,536 |
| Nov 20 2024 | 217.94 | 2.82 | 1.31% | 216.73 | 218.18 | 215.06 | 2,797,154 |
| Nov 19 2024 | 215.12 | 2.38 | 1.12% | 212.07 | 216.93 | 211.67 | 2,569,881 |
| Nov 18 2024 | 212.74 | 1.82 | 0.86% | 211.01 | 213.28 | 210.61 | 1,743,878 |
| Nov 15 2024 | 210.92 | 0.07 | 0.03% | 211.00 | 211.24 | 209.12 | 2,131,164 |
| Nov 14 2024 | 210.85 | -2.33 | -1.09% | 213.64 | 214.45 | 210.11 | 2,251,514 |
| Nov 13 2024 | 213.18 | -0.88 | -0.41% | 213.73 | 215.50 | 213.18 | 2,062,875 |
| Nov 12 2024 | 214.06 | -0.80 | -0.37% | 214.47 | 215.25 | 213.50 | 1,803,855 |
| Nov 11 2024 | 214.86 | 4.16 | 1.97% | 212.56 | 215.45 | 212.56 | 2,346,059 |
| Nov 08 2024 | 210.70 | 1.83 | 0.88% | 210.985 | 212.84 | 209.18 | 1,735,628 |
| Nov 07 2024 | 208.87 | -2.33 | -1.10% | 210.35 | 210.94 | 207.795 | 2,084,566 |
| Nov 06 2024 | 211.20 | 8.18 | 4.03% | 210.00 | 211.98 | 204.875 | 3,805,158 |
| Nov 05 2024 | 203.02 | 2.20 | 1.10% | 199.98 | 203.32 | 199.66 | 2,662,080 |
| Nov 04 2024 | 200.82 | -1.23 | -0.61% | 202.45 | 202.87 | 200.30 | 2,022,784 |
| Nov 01 2024 | 202.05 | 4.15 | 2.10% | 198.08 | 202.88 | 197.94 | 4,237,974 |
| Oct 31 2024 | 197.90 | -1.91 | -0.96% | 200.55 | 201.62 | 197.89 | 2,227,415 |
| Oct 30 2024 | 199.81 | -1.10 | -0.55% | 201.305 | 202.37 | 199.035 | 2,687,028 |
| Oct 29 2024 | 200.91 | -0.51 | -0.25% | 202.05 | 202.66 | 200.64 | 1,887,215 |
| Oct 28 2024 | 201.42 | 1.90 | 0.95% | 200.44 | 201.715 | 200.30 | 1,957,465 |
| Oct 25 2024 | 199.52 | -3.77 | -1.85% | 203.43 | 203.70 | 199.23 | 2,437,005 |
| Oct 24 2024 | 203.29 | 0.93 | 0.46% | 202.52 | 204.50 | 202.01 | 2,010,627 |
| Oct 23 2024 | 202.36 | 2.69 | 1.35% | 200.255 | 203.00 | 199.58 | 3,532,223 |
| Oct 22 2024 | 199.67 | 2.50 | 1.27% | 189.985 | 199.87 | 189.5621 | 4,222,268 |
| Oct 21 2024 | 197.17 | -0.12 | -0.06% | 196.74 | 197.67 | 195.65 | 3,009,178 |
| Oct 18 2024 | 197.29 | 1.55 | 0.79% | 197.12 | 198.315 | 195.53 | 3,462,403 |
| Oct 17 2024 | 195.74 | -1.96 | -0.99% | 198.47 | 198.86 | 195.52 | 3,687,248 |
| Oct 16 2024 | 197.70 | 3.68 | 1.90% | 193.96 | 197.89 | 193.02 | 2,611,636 |
| Oct 15 2024 | 194.02 | 0.79 | 0.41% | 194.23 | 195.83 | 193.29 | 3,223,546 |
| Oct 14 2024 | 193.23 | 2.88 | 1.51% | 191.22 | 193.39 | 190.60 | 2,200,806 |
| Oct 11 2024 | 190.35 | 2.36 | 1.26% | 188.85 | 191.225 | 188.50 | 1,959,123 |
| Oct 10 2024 | 187.99 | 0.25 | 0.13% | 187.87 | 188.52 | 187.1302 | 1,811,164 |
| Oct 09 2024 | 187.74 | -0.20 | -0.11% | 188.00 | 188.42 | 187.15 | 2,426,211 |
| Oct 08 2024 | 187.94 | 2.96 | 1.60% | 186.065 | 188.85 | 185.72 | 2,303,467 |
| Oct 07 2024 | 184.98 | -0.44 | -0.24% | 185.42 | 186.26 | 183.94 | 2,571,597 |
| Oct 04 2024 | 185.42 | 2.06 | 1.12% | 184.47 | 185.51 | 182.87 | 1,840,627 |
| Oct 03 2024 | 183.36 | 0.91 | 0.50% | 182.31 | 183.56 | 181.87 | 1,947,171 |
| Oct 02 2024 | 182.45 | 1.14 | 0.63% | 181.48 | 182.56 | 180.61 | 2,259,188 |
| Oct 01 2024 | 181.31 | 1.66 | 0.92% | 180.24 | 181.88 | 178.995 | 1,995,869 |
| Sep 30 2024 | 179.65 | 1.27 | 0.71% | 177.72 | 179.95 | 177.69 | 2,115,375 |
| Sep 27 2024 | 178.38 | 0.98 | 0.55% | 177.40 | 179.385 | 176.91 | 2,950,169 |
| Sep 26 2024 | 177.40 | 0.60 | 0.34% | 177.15 | 177.79 | 175.98 | 2,578,062 |
| Sep 25 2024 | 176.80 | -0.55 | -0.31% | 177.51 | 178.41 | 174.21 | 2,311,442 |
| Sep 24 2024 | 177.35 | -1.96 | -1.09% | 178.23 | 178.95 | 176.01 | 2,329,318 |
| Sep 23 2024 | 179.31 | 1.70 | 0.96% | 179.00 | 179.53 | 177.65 | 1,821,918 |
| Sep 20 2024 | 177.61 | -1.17 | -0.65% | 178.52 | 178.52 | 176.17 | 6,021,064 |
| Sep 19 2024 | 178.78 | 3.55 | 2.03% | 177.07 | 178.89 | 175.71 | 3,096,676 |
| Sep 18 2024 | 175.23 | -0.07 | -0.04% | 175.61 | 176.76 | 174.605 | 1,756,891 |
| Sep 17 2024 | 175.30 | -0.05 | -0.03% | 175.47 | 176.335 | 174.43 | 1,546,775 |
| Sep 16 2024 | 175.35 | 0.46 | 0.26% | 175.56 | 176.29 | 174.60 | 1,560,122 |
| Sep 13 2024 | 174.89 | 1.26 | 0.73% | 174.00 | 175.48 | 174.00 | 1,792,488 |
| Sep 12 2024 | 173.63 | 2.61 | 1.53% | 171.62 | 173.88 | 171.37 | 2,073,539 |
| Sep 11 2024 | 171.02 | -1.38 | -0.80% | 171.48 | 171.6716 | 167.66 | 2,274,547 |
| Sep 10 2024 | 172.40 | -0.04 | -0.02% | 172.845 | 173.45 | 170.81 | 1,562,599 |
| Sep 09 2024 | 172.44 | 2.42 | 1.42% | 171.27 | 173.015 | 170.665 | 2,245,579 |
| Sep 06 2024 | 170.02 | -2.49 | -1.44% | 173.4538 | 173.51 | 169.86 | 2,414,606 |
| Sep 05 2024 | 172.51 | -1.11 | -0.64% | 172.81 | 173.21 | 171.23 | 1,870,023 |
| Sep 04 2024 | 173.62 | -0.29 | -0.17% | 173.80 | 174.585 | 172.70 | 2,097,872 |
| Sep 03 2024 | 173.91 | -0.69 | -0.40% | 175.295 | 175.47 | 173.11 | 1,906,813 |
| Aug 30 2024 | 174.60 | 1.65 | 0.95% | 173.31 | 174.81 | 172.79 | 2,371,671 |
| Aug 29 2024 | 172.95 | 1.12 | 0.65% | 172.44 | 173.49 | 171.71 | 2,047,497 |
| Aug 28 2024 | 171.83 | 1.66 | 0.98% | 170.40 | 172.60 | 169.88 | 1,993,879 |
| Aug 27 2024 | 170.17 | 0.32 | 0.19% | 169.83 | 170.655 | 169.00 | 2,005,036 |
