Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
LOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 230.29 | -3.27 | -1.40% | 232.88 | 232.88 | 228.83 | 1,484,717 |
| Apr 23 2024 | 233.56 | 2.33 | 1.01% | 231.23 | 234.205 | 230.22 | 2,189,741 |
| Apr 22 2024 | 231.23 | 0.99 | 0.43% | 232.53 | 233.04 | 229.56 | 1,872,822 |
| Apr 19 2024 | 230.24 | 1.45 | 0.63% | 230.08 | 232.11 | 228.89 | 2,112,202 |
| Apr 18 2024 | 228.79 | -0.07 | -0.03% | 230.11 | 232.29 | 227.55 | 1,993,165 |
| Apr 17 2024 | 228.86 | 0.51 | 0.22% | 230.63 | 230.89 | 227.24 | 1,982,293 |
| Apr 16 2024 | 228.35 | -1.66 | -0.72% | 228.235 | 229.845 | 227.32 | 2,119,822 |
| Apr 15 2024 | 230.01 | -2.04 | -0.88% | 235.30 | 235.30 | 229.17 | 1,946,557 |
| Apr 12 2024 | 232.05 | -3.39 | -1.44% | 233.37 | 233.915 | 230.74 | 2,117,268 |
| Apr 11 2024 | 235.44 | -1.72 | -0.73% | 239.82 | 240.29 | 233.19 | 2,494,610 |
| Apr 10 2024 | 237.16 | -7.23 | -2.96% | 238.185 | 239.285 | 235.07 | 2,821,256 |
| Apr 09 2024 | 244.39 | 1.80 | 0.74% | 242.77 | 244.81 | 240.88 | 2,111,942 |
| Apr 08 2024 | 242.59 | 3.27 | 1.37% | 238.44 | 242.72 | 237.97 | 2,383,163 |
| Apr 05 2024 | 239.32 | 1.31 | 0.55% | 238.847 | 240.425 | 238.0101 | 1,644,023 |
| Apr 04 2024 | 238.01 | -2.69 | -1.12% | 243.56 | 245.35 | 237.81 | 2,343,657 |
| Apr 03 2024 | 240.70 | -3.75 | -1.53% | 239.72 | 244.14 | 239.72 | 3,144,081 |
| Apr 02 2024 | 244.45 | -4.83 | -1.94% | 246.31 | 246.53 | 243.48 | 2,666,688 |
| Apr 01 2024 | 249.28 | -5.45 | -2.14% | 253.35 | 255.315 | 248.52 | 2,362,490 |
| Mar 28 2024 | 254.73 | 1.40 | 0.55% | 252.81 | 255.29 | 250.98 | 2,631,228 |
| Mar 27 2024 | 253.33 | 1.91 | 0.76% | 252.66 | 253.36 | 251.24 | 2,349,530 |
| Mar 26 2024 | 251.42 | -2.58 | -1.02% | 253.64 | 255.04 | 251.28 | 3,037,485 |
| Mar 25 2024 | 254.00 | -4.50 | -1.74% | 259.09 | 259.4617 | 253.73 | 2,024,647 |
| Mar 22 2024 | 258.50 | -2.50 | -0.96% | 261.39 | 262.49 | 258.37 | 2,493,227 |
| Mar 21 2024 | 261.00 | 9.04 | 3.59% | 252.97 | 261.34 | 252.95 | 3,418,175 |
| Mar 20 2024 | 251.96 | 3.94 | 1.59% | 249.46 | 252.42 | 247.42 | 1,881,970 |
| Mar 19 2024 | 248.02 | 4.54 | 1.86% | 244.39 | 248.20 | 244.39 | 2,405,743 |
| Mar 18 2024 | 243.48 | -1.25 | -0.51% | 245.70 | 246.33 | 243.01 | 2,480,916 |
| Mar 15 2024 | 244.73 | 0.10 | 0.04% | 246.815 | 247.25 | 243.61 | 5,140,452 |
| Mar 14 2024 | 244.63 | -2.78 | -1.12% | 246.66 | 247.80 | 242.49 | 2,491,619 |
| Mar 13 2024 | 247.41 | 4.15 | 1.71% | 244.24 | 248.55 | 243.82 | 2,238,020 |
| Mar 12 2024 | 243.26 | 2.30 | 0.95% | 241.35 | 244.47 | 241.11 | 2,095,402 |
| Mar 11 2024 | 240.96 | -0.99 | -0.41% | 241.80 | 242.16 | 238.92 | 2,058,918 |
| Mar 08 2024 | 241.95 | 0.23 | 0.10% | 242.81 | 243.99 | 241.51 | 1,502,982 |
| Mar 07 2024 | 241.72 | 0.60 | 0.25% | 242.13 | 244.15 | 241.42 | 1,792,894 |
| Mar 06 2024 | 241.12 | 0.30 | 0.12% | 241.69 | 242.47 | 239.86 | 2,366,359 |
| Mar 05 2024 | 240.82 | -1.28 | -0.53% | 241.47 | 243.025 | 240.11 | 2,512,088 |
| Mar 04 2024 | 242.10 | -2.59 | -1.06% | 244.55 | 245.29 | 242.03 | 2,321,064 |
| Mar 01 2024 | 244.69 | 4.02 | 1.67% | 241.00 | 245.09 | 239.76 | 2,712,320 |
| Feb 29 2024 | 240.67 | 1.87 | 0.78% | 239.01 | 241.39 | 238.55 | 3,102,878 |
| Feb 28 2024 | 238.80 | 3.41 | 1.45% | 237.72 | 241.44 | 237.09 | 3,287,571 |
| Feb 27 2024 | 235.39 | 4.07 | 1.76% | 232.39 | 239.49 | 230.02 | 5,076,579 |
| Feb 26 2024 | 231.32 | -1.24 | -0.53% | 232.85 | 234.23 | 230.98 | 2,910,261 |
| Feb 23 2024 | 232.56 | 2.05 | 0.89% | 231.09 | 233.09 | 230.90 | 2,112,225 |
| Feb 22 2024 | 230.51 | 2.72 | 1.19% | 228.32 | 231.29 | 227.63 | 2,115,045 |
| Feb 21 2024 | 227.79 | 2.28 | 1.01% | 225.51 | 228.10 | 225.03 | 1,691,778 |
| Feb 20 2024 | 225.51 | -1.34 | -0.59% | 223.08 | 226.43 | 221.77 | 2,578,222 |
| Feb 16 2024 | 226.85 | -1.48 | -0.65% | 227.48 | 228.94 | 225.3747 | 2,484,386 |
| Feb 15 2024 | 228.33 | 1.40 | 0.62% | 227.69 | 228.61 | 226.39 | 1,921,457 |
| Feb 14 2024 | 226.93 | 1.50 | 0.67% | 225.98 | 227.17 | 222.87 | 2,002,082 |
| Feb 13 2024 | 225.43 | -4.43 | -1.93% | 224.69 | 227.81 | 223.65 | 3,249,274 |
| Feb 12 2024 | 229.86 | 7.60 | 3.42% | 226.37 | 230.94 | 225.88 | 3,258,130 |
| Feb 09 2024 | 222.26 | 1.87 | 0.85% | 220.98 | 222.31 | 219.1701 | 1,359,118 |
| Feb 08 2024 | 220.39 | -1.30 | -0.59% | 222.22 | 223.59 | 219.25 | 1,909,696 |
| Feb 07 2024 | 221.69 | 3.57 | 1.64% | 219.39 | 222.3525 | 218.88 | 3,302,239 |
| Feb 06 2024 | 218.12 | 0.11 | 0.05% | 217.81 | 219.92 | 216.22 | 2,147,105 |
| Feb 05 2024 | 218.01 | -1.48 | -0.67% | 217.32 | 218.33 | 214.88 | 2,302,590 |
| Feb 02 2024 | 219.49 | -0.74 | -0.34% | 218.09 | 220.94 | 212.51 | 3,301,931 |
| Feb 01 2024 | 220.23 | 7.39 | 3.47% | 213.61 | 220.56 | 212.37 | 3,263,885 |
| Jan 31 2024 | 212.84 | -1.68 | -0.78% | 214.70 | 216.58 | 212.71 | 3,418,512 |
| Jan 30 2024 | 214.52 | 2.68 | 1.27% | 210.87 | 216.37 | 210.10 | 2,742,527 |
| Jan 29 2024 | 211.84 | -0.14 | -0.07% | 211.78 | 212.6958 | 209.81 | 2,191,510 |
| Jan 26 2024 | 211.98 | -0.10 | -0.05% | 212.65 | 213.01 | 210.78 | 1,904,466 |
