Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 327.46 | 2.46 | 0.76% | 326.09 | 327.65 | 319.16 | 1,886,179 |
| May 30 2024 | 325.00 | 2.93 | 0.91% | 322.00 | 326.53 | 320.50 | 1,275,234 |
| May 29 2024 | 322.07 | -6.24 | -1.90% | 325.80 | 326.895 | 321.54 | 1,147,365 |
| May 28 2024 | 328.31 | -9.61 | -2.84% | 337.92 | 337.99 | 327.19 | 1,065,370 |
| May 24 2024 | 337.92 | 5.00 | 1.50% | 333.16 | 338.09 | 331.92 | 539,622 |
| May 23 2024 | 332.92 | -0.61 | -0.18% | 336.53 | 336.66 | 332.445 | 682,345 |
| May 22 2024 | 333.53 | -2.05 | -0.61% | 332.83 | 336.37 | 331.015 | 728,095 |
| May 21 2024 | 335.58 | 4.67 | 1.41% | 329.87 | 336.17 | 329.06 | 821,875 |
| May 20 2024 | 330.91 | 2.27 | 0.69% | 328.60 | 334.25 | 327.62 | 835,359 |
| May 17 2024 | 328.64 | 3.92 | 1.21% | 326.59 | 328.97 | 323.58 | 908,438 |
| May 16 2024 | 324.72 | -7.57 | -2.28% | 331.63 | 332.95 | 323.29 | 1,220,437 |
| May 15 2024 | 332.29 | 2.23 | 0.68% | 331.23 | 334.1599 | 330.27 | 912,408 |
| May 14 2024 | 330.06 | 3.42 | 1.05% | 327.76 | 331.01 | 325.325 | 861,403 |
| May 13 2024 | 326.64 | -5.34 | -1.61% | 332.69 | 333.82 | 326.52 | 785,631 |
| May 10 2024 | 331.98 | -0.94 | -0.28% | 334.27 | 335.2792 | 331.14 | 744,867 |
| May 09 2024 | 332.92 | 5.32 | 1.62% | 327.61 | 333.42 | 327.275 | 807,339 |
| May 08 2024 | 327.60 | 1.71 | 0.52% | 326.89 | 329.14 | 325.095 | 647,371 |
| May 07 2024 | 325.89 | 0.15 | 0.05% | 325.72 | 327.47 | 324.48 | 794,304 |
| May 06 2024 | 325.74 | 6.45 | 2.02% | 321.98 | 326.5273 | 321.98 | 706,994 |
| May 03 2024 | 319.29 | 2.50 | 0.79% | 320.30 | 321.00 | 315.80 | 1,074,404 |
| May 02 2024 | 316.79 | 1.81 | 0.57% | 317.75 | 318.00 | 313.23 | 1,153,185 |
| May 01 2024 | 314.98 | -2.36 | -0.74% | 316.42 | 319.17 | 311.88 | 1,378,698 |
| Apr 30 2024 | 317.34 | 16.48 | 5.48% | 314.29 | 327.09 | 314.29 | 2,419,727 |
| Apr 29 2024 | 300.86 | -3.67 | -1.21% | 305.00 | 307.95 | 300.14 | 1,920,750 |
| Apr 26 2024 | 304.53 | 5.16 | 1.72% | 299.15 | 305.43 | 299.15 | 961,789 |
| Apr 25 2024 | 299.37 | 2.88 | 0.97% | 293.1413 | 301.415 | 291.37 | 1,379,616 |
| Apr 24 2024 | 296.49 | 1.40 | 0.47% | 296.54 | 303.40 | 293.39 | 906,572 |
| Apr 23 2024 | 295.09 | 3.94 | 1.35% | 292.71 | 296.17 | 292.28 | 1,031,855 |
| Apr 22 2024 | 291.15 | 2.88 | 1.00% | 291.12 | 294.42 | 288.95 | 1,009,431 |
| Apr 19 2024 | 288.27 | -1.29 | -0.45% | 291.42 | 293.245 | 286.32 | 800,778 |
| Apr 18 2024 | 289.56 | -3.53 | -1.20% | 295.54 | 295.54 | 289.34 | 649,876 |
| Apr 17 2024 | 293.09 | -2.54 | -0.86% | 297.02 | 298.69 | 290.3101 | 883,509 |
| Apr 16 2024 | 295.63 | 1.75 | 0.60% | 290.72 | 296.84 | 290.28 | 696,472 |
| Apr 15 2024 | 293.88 | -3.08 | -1.04% | 301.60 | 304.15 | 293.83 | 844,845 |
| Apr 12 2024 | 296.96 | -0.28 | -0.09% | 295.06 | 297.6299 | 294.17 | 996,306 |
| Apr 11 2024 | 297.24 | -1.30 | -0.44% | 297.44 | 299.43 | 295.95 | 837,198 |
| Apr 10 2024 | 298.54 | -2.68 | -0.89% | 296.73 | 300.28 | 295.85 | 631,692 |
| Apr 09 2024 | 301.22 | -2.62 | -0.86% | 305.69 | 305.99 | 295.59 | 911,284 |
| Apr 08 2024 | 303.84 | -0.83 | -0.27% | 306.00 | 306.98 | 302.79 | 671,263 |
| Apr 05 2024 | 304.67 | 7.16 | 2.41% | 299.755 | 305.59 | 299.22 | 796,580 |
| Apr 04 2024 | 297.51 | -3.83 | -1.27% | 304.97 | 306.13 | 296.77 | 764,397 |
| Apr 03 2024 | 301.34 | 3.83 | 1.29% | 297.81 | 303.14 | 297.585 | 733,375 |
| Apr 02 2024 | 297.51 | 0.78 | 0.26% | 296.01 | 298.59 | 293.16 | 1,019,736 |
| Apr 01 2024 | 296.73 | -3.47 | -1.16% | 299.50 | 299.91 | 296.11 | 884,755 |
| Mar 28 2024 | 300.20 | 0.49 | 0.16% | 297.88 | 300.77 | 296.00 | 753,748 |
| Mar 27 2024 | 299.71 | 0.43 | 0.14% | 300.72 | 301.88 | 296.89 | 607,043 |
| Mar 26 2024 | 299.28 | -0.35 | -0.12% | 299.95 | 301.655 | 299.00 | 468,927 |
| Mar 25 2024 | 299.63 | -0.66 | -0.22% | 299.60 | 300.75 | 298.42 | 592,019 |
| Mar 22 2024 | 300.29 | -3.60 | -1.18% | 303.67 | 304.30 | 299.7404 | 1,063,894 |
| Mar 21 2024 | 303.89 | 5.27 | 1.76% | 299.37 | 305.00 | 298.00 | 1,126,356 |
| Mar 20 2024 | 298.62 | 3.59 | 1.22% | 296.51 | 298.77 | 294.78 | 823,235 |
| Mar 19 2024 | 295.03 | 3.26 | 1.12% | 291.77 | 295.575 | 290.98 | 650,596 |
| Mar 18 2024 | 291.77 | 0.36 | 0.12% | 293.82 | 294.84 | 291.25 | 637,563 |
| Mar 15 2024 | 291.41 | -0.53 | -0.18% | 289.00 | 293.22 | 288.515 | 1,573,446 |
| Mar 14 2024 | 291.94 | 6.01 | 2.10% | 290.10 | 294.465 | 288.83 | 1,346,784 |
| Mar 13 2024 | 285.93 | -1.78 | -0.62% | 288.50 | 288.82 | 285.62 | 1,193,103 |
| Mar 12 2024 | 287.71 | 4.79 | 1.69% | 282.92 | 288.29 | 281.46 | 789,464 |
| Mar 11 2024 | 282.92 | -1.93 | -0.68% | 283.01 | 283.99 | 279.00 | 597,992 |
| Mar 08 2024 | 284.85 | -2.60 | -0.90% | 288.49 | 288.81 | 283.34 | 596,144 |
| Mar 07 2024 | 287.45 | 1.11 | 0.39% | 288.04 | 289.51 | 286.75 | 502,427 |
| Mar 06 2024 | 286.34 | 2.28 | 0.80% | 284.77 | 287.74 | 284.26 | 947,528 |
| Mar 05 2024 | 284.06 | -4.07 | -1.41% | 287.15 | 289.23 | 282.73 | 953,060 |
| Mar 04 2024 | 288.13 | 2.15 | 0.75% | 286.00 | 289.79 | 285.03 | 929,640 |
