Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 181.07 | 2.85 | 1.60% | 178.42 | 181.15 | 176.17 | 1,117,795 |
| May 30 2024 | 178.22 | 4.09 | 2.35% | 175.00 | 178.523 | 174.37 | 557,069 |
| May 29 2024 | 174.13 | -3.72 | -2.09% | 175.78 | 176.90 | 173.00 | 468,988 |
| May 28 2024 | 177.85 | -3.50 | -1.93% | 182.00 | 183.325 | 177.85 | 618,176 |
| May 24 2024 | 181.35 | 4.68 | 2.65% | 178.00 | 181.60 | 177.26 | 603,622 |
| May 23 2024 | 176.67 | -0.84 | -0.47% | 178.50 | 178.50 | 175.21 | 384,577 |
| May 22 2024 | 177.51 | -1.00 | -0.56% | 177.70 | 178.36 | 175.87 | 585,992 |
| May 21 2024 | 178.51 | 1.65 | 0.93% | 176.47 | 178.69 | 175.27 | 456,017 |
| May 20 2024 | 176.86 | 0.48 | 0.27% | 176.38 | 178.25 | 175.605 | 340,810 |
| May 17 2024 | 176.38 | 2.66 | 1.53% | 174.13 | 177.39 | 173.79 | 610,779 |
| May 16 2024 | 173.72 | -5.75 | -3.20% | 178.42 | 179.24 | 173.68 | 564,524 |
| May 15 2024 | 179.47 | 1.77 | 1.00% | 179.96 | 181.495 | 179.19 | 490,814 |
| May 14 2024 | 177.70 | 2.04 | 1.16% | 175.91 | 177.77 | 175.27 | 466,850 |
| May 13 2024 | 175.66 | -1.15 | -0.65% | 177.74 | 178.54 | 175.585 | 411,657 |
| May 10 2024 | 176.81 | -0.57 | -0.32% | 177.78 | 179.1999 | 176.08 | 525,707 |
| May 09 2024 | 177.38 | 2.75 | 1.57% | 175.06 | 178.33 | 174.76 | 450,938 |
| May 08 2024 | 174.63 | -0.45 | -0.26% | 174.36 | 176.995 | 173.65 | 701,511 |
| May 07 2024 | 175.08 | -2.18 | -1.23% | 176.22 | 176.84 | 174.65 | 896,075 |
| May 06 2024 | 177.26 | 2.45 | 1.40% | 177.09 | 178.33 | 175.86 | 465,580 |
| May 03 2024 | 174.81 | 1.67 | 0.96% | 176.54 | 178.24 | 174.06 | 679,416 |
| May 02 2024 | 173.14 | 5.06 | 3.01% | 170.81 | 173.33 | 168.175 | 872,488 |
| May 01 2024 | 168.08 | -0.13 | -0.08% | 167.74 | 172.32 | 166.345 | 616,622 |
| Apr 30 2024 | 168.21 | -3.47 | -2.02% | 170.22 | 172.15 | 168.15 | 444,881 |
| Apr 29 2024 | 171.68 | 3.18 | 1.89% | 169.24 | 172.68 | 169.24 | 901,427 |
| Apr 26 2024 | 168.50 | 3.46 | 2.10% | 166.11 | 170.53 | 166.11 | 527,322 |
| Apr 25 2024 | 165.04 | -0.18 | -0.11% | 163.80 | 165.985 | 160.82 | 730,369 |
| Apr 24 2024 | 165.22 | -2.40 | -1.43% | 165.09 | 170.975 | 161.91 | 1,146,972 |
| Apr 23 2024 | 167.62 | 3.18 | 1.93% | 165.04 | 168.0525 | 163.36 | 778,347 |
| Apr 22 2024 | 164.44 | 4.33 | 2.70% | 162.26 | 166.13 | 161.52 | 614,614 |
| Apr 19 2024 | 160.11 | -0.41 | -0.26% | 160.71 | 162.24 | 159.25 | 571,789 |
| Apr 18 2024 | 160.52 | -2.38 | -1.46% | 165.21 | 165.945 | 160.315 | 873,196 |
| Apr 17 2024 | 162.90 | -0.64 | -0.39% | 165.13 | 165.85 | 162.65 | 614,239 |
| Apr 16 2024 | 163.54 | -0.32 | -0.20% | 162.60 | 164.305 | 159.78 | 659,483 |
| Apr 15 2024 | 163.86 | -1.65 | -1.00% | 167.18 | 167.99 | 163.66 | 530,887 |
| Apr 12 2024 | 165.51 | -1.01 | -0.61% | 165.81 | 166.915 | 164.923 | 507,696 |
| Apr 11 2024 | 166.52 | 0.62 | 0.37% | 167.19 | 168.23 | 166.3065 | 415,664 |
| Apr 10 2024 | 165.90 | -3.71 | -2.19% | 166.00 | 168.09 | 163.69 | 531,959 |
| Apr 09 2024 | 169.61 | -1.72 | -1.00% | 171.87 | 172.225 | 167.5201 | 417,421 |
| Apr 08 2024 | 171.33 | -1.33 | -0.77% | 172.94 | 173.28 | 171.33 | 446,573 |
| Apr 05 2024 | 172.66 | 3.71 | 2.20% | 169.81 | 173.65 | 168.97 | 519,899 |
| Apr 04 2024 | 168.95 | -2.05 | -1.20% | 172.55 | 173.12 | 167.51 | 677,203 |
| Apr 03 2024 | 171.00 | 4.18 | 2.51% | 166.88 | 171.28 | 166.88 | 723,426 |
| Apr 02 2024 | 166.82 | -1.97 | -1.17% | 166.52 | 167.43 | 164.66 | 695,506 |
| Apr 01 2024 | 168.79 | 1.99 | 1.19% | 167.63 | 169.30 | 166.46 | 532,665 |
| Mar 28 2024 | 166.80 | -0.41 | -0.25% | 166.00 | 167.93 | 165.58 | 473,524 |
| Mar 27 2024 | 167.21 | 3.06 | 1.86% | 165.24 | 167.26 | 164.905 | 316,530 |
| Mar 26 2024 | 164.15 | -1.30 | -0.79% | 165.47 | 165.9895 | 163.95 | 458,729 |
| Mar 25 2024 | 165.45 | -0.52 | -0.31% | 166.47 | 166.86 | 165.09 | 337,574 |
| Mar 22 2024 | 165.97 | -0.17 | -0.10% | 166.00 | 166.65 | 164.44 | 491,564 |
| Mar 21 2024 | 166.14 | 5.49 | 3.42% | 162.01 | 167.06 | 161.22 | 824,449 |
| Mar 20 2024 | 160.65 | 1.75 | 1.10% | 159.29 | 161.00 | 158.45 | 631,142 |
| Mar 19 2024 | 158.90 | 1.23 | 0.78% | 157.98 | 159.39 | 157.49 | 605,990 |
| Mar 18 2024 | 157.67 | -2.12 | -1.33% | 160.15 | 160.97 | 157.5925 | 633,050 |
| Mar 15 2024 | 159.79 | 2.26 | 1.43% | 156.72 | 161.035 | 156.72 | 1,599,160 |
| Mar 14 2024 | 157.53 | -4.84 | -2.98% | 162.00 | 163.44 | 156.435 | 707,047 |
| Mar 13 2024 | 162.37 | 2.86 | 1.79% | 159.75 | 162.78 | 159.75 | 750,147 |
| Mar 12 2024 | 159.51 | 3.51 | 2.25% | 156.27 | 160.13 | 155.35 | 690,499 |
| Mar 11 2024 | 156.00 | -1.00 | -0.64% | 156.28 | 156.58 | 153.78 | 629,307 |
| Mar 08 2024 | 157.00 | 1.44 | 0.93% | 156.55 | 158.00 | 155.06 | 888,855 |
| Mar 07 2024 | 155.56 | 4.66 | 3.09% | 152.01 | 155.98 | 152.01 | 618,362 |
| Mar 06 2024 | 150.90 | 1.65 | 1.11% | 150.88 | 151.73 | 149.96 | 663,028 |
| Mar 05 2024 | 149.25 | -3.56 | -2.33% | 152.39 | 153.85 | 148.99 | 713,800 |
