Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 176.32 | 3.04 | 1.75% | 176.81 | 179.01 | 175.0715 | 56,990 |
| Jul 25 2024 | 173.28 | 7.87 | 4.76% | 166.26 | 176.24 | 165.50 | 81,464 |
| Jul 24 2024 | 165.41 | -5.29 | -3.10% | 169.24 | 170.19 | 164.87 | 41,671 |
| Jul 23 2024 | 170.70 | 1.76 | 1.04% | 167.80 | 171.95 | 167.77 | 28,403 |
| Jul 22 2024 | 168.94 | 3.55 | 2.15% | 166.78 | 169.29 | 165.00 | 29,175 |
| Jul 19 2024 | 165.39 | -1.39 | -0.83% | 165.68 | 166.18 | 163.09 | 37,748 |
| Jul 18 2024 | 166.78 | -5.49 | -3.19% | 170.58 | 172.77 | 166.26 | 43,577 |
| Jul 17 2024 | 172.27 | -1.32 | -0.76% | 171.07 | 175.00 | 170.4529 | 64,004 |
| Jul 16 2024 | 173.59 | 6.83 | 4.10% | 167.76 | 174.96 | 167.76 | 111,751 |
| Jul 15 2024 | 166.76 | 2.49 | 1.52% | 166.10 | 169.42 | 163.90 | 107,501 |
| Jul 12 2024 | 164.27 | 3.23 | 2.01% | 162.25 | 167.04 | 162.25 | 72,601 |
| Jul 11 2024 | 161.04 | 9.51 | 6.28% | 153.49 | 162.55 | 153.49 | 134,800 |
| Jul 10 2024 | 151.53 | -0.24 | -0.16% | 151.57 | 152.58 | 149.45 | 45,651 |
| Jul 09 2024 | 151.77 | 0.32 | 0.21% | 151.53 | 151.90 | 148.55 | 66,660 |
| Jul 08 2024 | 151.45 | 4.32 | 2.94% | 147.48 | 153.10 | 147.48 | 94,171 |
| Jul 05 2024 | 147.13 | -1.06 | -0.72% | 147.57 | 147.89 | 145.35 | 39,366 |
| Jul 03 2024 | 148.19 | -0.32 | -0.22% | 149.19 | 149.67 | 147.53 | 20,725 |
| Jul 02 2024 | 148.51 | 1.23 | 0.84% | 147.81 | 149.11 | 147.36 | 40,259 |
| Jul 01 2024 | 147.28 | 3.95 | 2.76% | 146.00 | 148.6951 | 145.75 | 46,657 |
| Jun 28 2024 | 143.33 | 0.00 | 0.00% | 143.33 | 143.33 | 143.33 | 0 |
| Jun 27 2024 | 143.33 | -0.50 | -0.35% | 143.98 | 146.42 | 143.23 | 50,409 |
| Jun 26 2024 | 143.83 | 1.07 | 0.75% | 141.58 | 144.19 | 141.58 | 33,045 |
| Jun 25 2024 | 142.76 | 1.02 | 0.72% | 141.31 | 143.48 | 140.26 | 39,101 |
| Jun 24 2024 | 141.74 | -1.75 | -1.22% | 144.00 | 145.50 | 141.28 | 49,710 |
| Jun 21 2024 | 143.49 | 3.42 | 2.44% | 140.35 | 143.49 | 139.06 | 64,258 |
| Jun 20 2024 | 140.07 | -4.76 | -3.29% | 143.35 | 144.94 | 139.48 | 66,752 |
| Jun 18 2024 | 144.83 | -1.61 | -1.10% | 146.79 | 147.58 | 143.91 | 59,638 |
| Jun 17 2024 | 146.44 | 2.79 | 1.94% | 142.80 | 146.625 | 142.72 | 49,199 |
| Jun 14 2024 | 143.65 | -2.47 | -1.69% | 144.58 | 144.58 | 141.76 | 37,298 |
| Jun 13 2024 | 146.12 | -0.45 | -0.31% | 145.90 | 146.36 | 143.02 | 47,063 |
| Jun 12 2024 | 146.57 | 0.57 | 0.39% | 150.27 | 151.50 | 145.13 | 59,501 |
| Jun 11 2024 | 146.00 | 1.47 | 1.02% | 142.69 | 146.03 | 141.73 | 52,074 |
| Jun 10 2024 | 144.53 | -0.35 | -0.24% | 144.00 | 145.9599 | 143.06 | 117,241 |
| Jun 07 2024 | 144.88 | -3.93 | -2.64% | 146.29 | 147.01 | 144.28 | 60,978 |
| Jun 06 2024 | 148.81 | -1.10 | -0.73% | 149.45 | 149.63 | 147.4217 | 48,956 |
| Jun 05 2024 | 149.91 | 5.64 | 3.91% | 144.53 | 150.93 | 143.82 | 123,427 |
| Jun 04 2024 | 144.27 | -2.61 | -1.78% | 145.13 | 146.34 | 142.78 | 96,722 |
| Jun 03 2024 | 146.88 | 3.72 | 2.60% | 145.05 | 146.89 | 141.11 | 72,643 |
| May 31 2024 | 143.16 | 0.12 | 0.08% | 144.06 | 144.815 | 142.37 | 54,046 |
| May 30 2024 | 143.04 | 1.48 | 1.05% | 142.00 | 144.105 | 141.31 | 42,306 |
| May 29 2024 | 141.56 | -3.12 | -2.16% | 142.56 | 143.61 | 141.14 | 51,095 |
| May 28 2024 | 144.68 | -0.87 | -0.60% | 146.555 | 147.20 | 142.845 | 52,379 |
| May 24 2024 | 145.55 | 0.27 | 0.19% | 147.13 | 147.33 | 144.1738 | 52,020 |
| May 23 2024 | 145.28 | -6.78 | -4.46% | 152.00 | 152.00 | 143.46 | 79,177 |
| May 22 2024 | 152.06 | 0.67 | 0.44% | 150.29 | 152.55 | 148.86 | 78,388 |
| May 21 2024 | 151.39 | 2.48 | 1.67% | 147.76 | 151.66 | 147.13 | 82,671 |
| May 20 2024 | 148.91 | 2.54 | 1.74% | 145.72 | 149.2099 | 145.565 | 111,954 |
| May 17 2024 | 146.37 | 4.32 | 3.04% | 142.21 | 147.105 | 141.00 | 102,543 |
| May 16 2024 | 142.05 | 1.93 | 1.38% | 140.52 | 142.08 | 138.7423 | 85,465 |
| May 15 2024 | 140.12 | 2.87 | 2.09% | 138.00 | 140.15 | 134.72 | 95,504 |
| May 14 2024 | 137.25 | 2.28 | 1.69% | 138.43 | 140.61 | 135.95 | 172,222 |
| May 13 2024 | 134.97 | 7.78 | 6.12% | 128.07 | 135.86 | 128.07 | 169,919 |
| May 10 2024 | 127.19 | 10.50 | 9.00% | 118.65 | 127.27 | 116.5869 | 197,095 |
| May 09 2024 | 116.69 | 2.19 | 1.91% | 115.00 | 117.55 | 115.00 | 59,980 |
| May 08 2024 | 114.50 | 0.77 | 0.68% | 112.73 | 115.375 | 112.30 | 45,833 |
| May 07 2024 | 113.73 | 1.26 | 1.12% | 113.34 | 115.575 | 112.99 | 50,441 |
| May 06 2024 | 112.47 | 1.27 | 1.14% | 111.53 | 112.79 | 110.32 | 80,217 |
| May 03 2024 | 111.20 | -0.43 | -0.39% | 113.56 | 115.79 | 110.68 | 97,897 |
| May 02 2024 | 111.63 | 1.76 | 1.60% | 111.31 | 112.00 | 109.00 | 65,281 |
| May 01 2024 | 109.87 | 2.29 | 2.13% | 107.58 | 112.00 | 107.07 | 154,842 |
| Apr 30 2024 | 107.58 | -1.38 | -1.27% | 107.20 | 108.94 | 106.99 | 106,784 |
| Apr 29 2024 | 108.96 | 0.66 | 0.61% | 108.94 | 109.98 | 108.19 | 75,426 |
