Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 441.95 | -4.30 | -0.96% | 441.95 | 441.95 | 441.95 | 20 |
| Sep 19 2024 | 446.25 | -3.25 | -0.72% | 446.25 | 446.25 | 446.25 | 3 |
| Sep 18 2024 | 449.50 | 2.85 | 0.64% | 467.55 | 467.55 | 449.50 | 209 |
| Sep 17 2024 | 446.65 | 2.05 | 0.46% | 448.00 | 448.40 | 446.65 | 16 |
| Sep 16 2024 | 444.60 | -0.40 | -0.09% | 442.10 | 444.60 | 442.10 | 34 |
| Sep 13 2024 | 445.00 | 5.90 | 1.34% | 445.00 | 445.00 | 445.00 | 2 |
| Sep 12 2024 | 439.10 | -3.55 | -0.80% | 444.80 | 444.80 | 439.10 | 28 |
| Sep 11 2024 | 442.65 | 3.25 | 0.74% | 443.50 | 443.50 | 442.65 | 54 |
| Sep 10 2024 | 439.40 | 0.00 | 0.00% | 439.40 | 439.40 | 439.40 | 0.00 |
| Sep 09 2024 | 439.40 | 11.40 | 2.66% | 439.40 | 439.40 | 439.40 | 5 |
| Sep 06 2024 | 428.00 | -8.65 | -1.98% | 428.00 | 428.00 | 428.00 | 67 |
| Sep 05 2024 | 436.65 | -1.10 | -0.25% | 436.65 | 436.65 | 436.65 | 18 |
| Sep 04 2024 | 437.75 | 2.95 | 0.68% | 437.75 | 437.75 | 437.75 | 2 |
| Sep 03 2024 | 434.80 | -4.40 | -1.00% | 434.95 | 434.95 | 434.80 | 190 |
| Sep 02 2024 | 439.20 | 0.00 | 0.00% | 439.20 | 439.20 | 439.20 | 0.00 |
| Aug 30 2024 | 439.20 | 11.90 | 2.78% | 439.20 | 439.20 | 439.20 | 7 |
| Aug 29 2024 | 427.30 | 0.00 | 0.00% | 427.30 | 427.30 | 427.30 | 0.00 |
| Aug 28 2024 | 427.30 | 6.30 | 1.50% | 423.40 | 427.30 | 423.40 | 9 |
| Aug 27 2024 | 421.00 | 0.90 | 0.21% | 421.00 | 421.00 | 421.00 | 1 |
| Aug 26 2024 | 420.10 | -1.10 | -0.26% | 432.25 | 432.25 | 416.70 | 240 |
| Aug 23 2024 | 421.20 | -0.55 | -0.13% | 420.10 | 423.75 | 420.10 | 27 |
| Aug 22 2024 | 421.75 | 0.00 | 0.00% | 421.75 | 421.75 | 421.75 | 4 |
| Aug 21 2024 | 421.75 | 0.90 | 0.21% | 421.75 | 421.75 | 421.75 | 4 |
| Aug 20 2024 | 420.85 | -7.65 | -1.79% | 421.00 | 421.00 | 420.10 | 54 |
| Aug 19 2024 | 428.50 | 0.00 | 0.00% | 428.50 | 428.50 | 428.50 | 0.00 |
| Aug 16 2024 | 428.50 | 10.20 | 2.44% | 411.95 | 428.50 | 411.95 | 19 |
| Aug 14 2024 | 418.30 | 0.00 | 0.00% | 418.30 | 418.30 | 418.30 | 0.00 |
| Aug 13 2024 | 418.30 | -2.25 | -0.54% | 418.30 | 418.30 | 418.30 | 9 |
| Aug 12 2024 | 420.55 | 3.70 | 0.89% | 420.55 | 420.55 | 420.55 | 3 |
| Aug 09 2024 | 416.85 | 1.60 | 0.39% | 416.85 | 416.85 | 416.85 | 2 |
| Aug 08 2024 | 415.25 | 7.00 | 1.71% | 415.25 | 415.25 | 415.25 | 3 |
| Aug 07 2024 | 408.25 | 0.00 | 0.00% | 408.25 | 408.25 | 408.25 | 0.00 |
| Aug 06 2024 | 408.25 | -0.05 | -0.01% | 408.30 | 408.30 | 406.50 | 14 |
| Aug 05 2024 | 408.30 | -16.80 | -3.95% | 408.30 | 408.30 | 408.30 | 2 |
| Aug 02 2024 | 425.10 | -4.15 | -0.97% | 423.45 | 425.10 | 423.40 | 47 |
| Aug 01 2024 | 429.25 | -1.55 | -0.36% | 431.60 | 431.60 | 429.25 | 12 |
| Jul 31 2024 | 430.80 | 21.80 | 5.33% | 412.45 | 430.80 | 412.45 | 51 |
| Jul 30 2024 | 409.00 | 1.55 | 0.38% | 409.00 | 409.00 | 409.00 | 1 |
| Jul 29 2024 | 407.45 | 5.30 | 1.32% | 407.45 | 407.45 | 407.45 | 1 |
| Jul 26 2024 | 402.15 | 6.15 | 1.55% | 402.15 | 402.15 | 402.15 | 5 |
| Jul 25 2024 | 396.00 | 0.00 | 0.00% | 396.00 | 396.00 | 396.00 | 0.00 |
| Jul 24 2024 | 396.00 | -13.25 | -3.24% | 396.00 | 396.00 | 396.00 | 6 |
| Jul 23 2024 | 409.25 | 0.00 | 0.00% | 409.25 | 409.25 | 409.25 | 0.00 |
| Jul 22 2024 | 409.25 | 8.15 | 2.03% | 405.20 | 409.25 | 405.20 | 15 |
| Jul 19 2024 | 401.10 | -12.00 | -2.90% | 401.15 | 401.15 | 401.10 | 11 |
| Jul 18 2024 | 413.10 | 10.50 | 2.61% | 414.40 | 414.40 | 413.10 | 23 |
| Jul 17 2024 | 402.60 | -7.25 | -1.77% | 402.60 | 402.60 | 402.60 | 4 |
| Jul 16 2024 | 409.85 | 4.15 | 1.02% | 409.50 | 409.85 | 409.50 | 3 |
| Jul 15 2024 | 405.70 | 7.70 | 1.93% | 405.70 | 405.70 | 405.70 | 1 |
| Jul 12 2024 | 398.00 | 0.00 | 0.00% | 398.00 | 398.00 | 398.00 | 0.00 |
| Jul 11 2024 | 398.00 | -0.70 | -0.18% | 399.25 | 402.25 | 398.00 | 114 |
| Jul 10 2024 | 398.70 | -12.95 | -3.15% | 402.00 | 402.00 | 398.70 | 41 |
| Jul 09 2024 | 411.65 | -1.40 | -0.34% | 415.30 | 415.30 | 411.60 | 52 |
| Jul 08 2024 | 413.05 | -1.30 | -0.31% | 395.00 | 434.00 | 376.00 | 84 |
| Jul 05 2024 | 414.35 | -13.65 | -3.19% | 414.35 | 414.35 | 414.35 | 6 |
| Jul 04 2024 | 428.00 | 0.00 | 0.00% | 428.00 | 428.00 | 428.00 | 0.00 |
| Jul 03 2024 | 428.00 | 18.45 | 4.50% | 428.00 | 428.00 | 428.00 | 70 |
| Jul 02 2024 | 409.55 | -3.45 | -0.84% | 409.55 | 409.55 | 407.90 | 24 |
| Jul 01 2024 | 413.00 | -3.95 | -0.95% | 426.20 | 426.20 | 409.15 | 43 |
| Jun 28 2024 | 416.95 | 1.30 | 0.31% | 416.80 | 418.30 | 416.80 | 14 |
| Jun 27 2024 | 415.65 | -10.00 | -2.35% | 415.65 | 415.65 | 415.65 | 3 |
| Jun 26 2024 | 425.65 | 0.00 | 0.00% | 425.65 | 425.65 | 425.65 | 0.00 |
| Jun 25 2024 | 425.65 | -5.35 | -1.24% | 425.65 | 425.65 | 425.65 | 7 |
| Jun 24 2024 | 431.00 | 10.60 | 2.52% | 431.00 | 431.00 | 431.00 | 36 |
