Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 527.00 | 2.00 | 0.38% | 530.00 | 532.00 | 521.00 | 64,690 |
| Apr 29 2024 | 525.00 | 12.00 | 2.34% | 509.00 | 528.00 | 509.00 | 85,743 |
| Apr 26 2024 | 513.00 | -13.00 | -2.47% | 522.00 | 530.00 | 510.00 | 171,490 |
| Apr 25 2024 | 526.00 | -1.00 | -0.19% | 522.00 | 529.00 | 520.00 | 55,875 |
| Apr 24 2024 | 527.00 | -4.00 | -0.75% | 530.00 | 530.00 | 519.00 | 87,857 |
| Apr 23 2024 | 531.00 | -2.00 | -0.38% | 536.00 | 536.00 | 517.00 | 98,774 |
| Apr 22 2024 | 533.00 | 47.00 | 9.67% | 492.00 | 545.00 | 492.00 | 237,247 |
| Apr 19 2024 | 486.00 | 3.50 | 0.73% | 476.50 | 486.00 | 475.00 | 49,836 |
| Apr 18 2024 | 482.50 | 3.00 | 0.63% | 487.00 | 491.00 | 475.00 | 86,924 |
| Apr 17 2024 | 479.50 | -12.50 | -2.54% | 489.00 | 500.00 | 479.00 | 65,154 |
| Apr 16 2024 | 492.00 | 0.00 | 0.00% | 508.00 | 508.00 | 480.00 | 95,859 |
| Apr 15 2024 | 492.00 | 7.00 | 1.44% | 497.00 | 502.00 | 485.00 | 137,236 |
| Apr 12 2024 | 485.00 | -4.00 | -0.82% | 499.00 | 499.00 | 480.00 | 60,189 |
| Apr 11 2024 | 489.00 | 11.00 | 2.30% | 470.00 | 490.00 | 470.00 | 69,311 |
| Apr 10 2024 | 478.00 | -1.00 | -0.21% | 479.50 | 489.00 | 474.50 | 200,881 |
| Apr 09 2024 | 479.00 | -4.50 | -0.93% | 480.00 | 488.50 | 471.50 | 66,655 |
| Apr 08 2024 | 483.50 | 6.00 | 1.26% | 499.00 | 499.00 | 473.00 | 101,793 |
| Apr 05 2024 | 477.50 | -9.00 | -1.85% | 473.00 | 482.50 | 473.00 | 56,759 |
| Apr 04 2024 | 486.50 | 3.00 | 0.62% | 484.00 | 489.00 | 481.00 | 64,520 |
| Apr 03 2024 | 483.50 | 1.50 | 0.31% | 487.00 | 489.50 | 478.00 | 62,344 |
| Apr 02 2024 | 482.00 | -4.00 | -0.82% | 500.00 | 500.00 | 475.50 | 76,978 |
| Mar 28 2024 | 486.00 | -16.00 | -3.19% | 500.00 | 507.00 | 481.50 | 94,048 |
| Mar 27 2024 | 502.00 | 22.50 | 4.69% | 475.50 | 502.00 | 475.00 | 125,653 |
| Mar 26 2024 | 479.50 | -1.00 | -0.21% | 481.00 | 481.00 | 475.00 | 573,329 |
| Mar 25 2024 | 480.50 | -0.50 | -0.10% | 485.00 | 485.00 | 480.00 | 90,408 |
| Mar 22 2024 | 481.00 | -4.00 | -0.82% | 485.50 | 485.50 | 480.50 | 71,881 |
| Mar 21 2024 | 485.00 | -2.00 | -0.41% | 490.00 | 490.00 | 482.50 | 67,753 |
| Mar 20 2024 | 487.00 | 5.00 | 1.04% | 504.00 | 504.00 | 485.00 | 189,701 |
| Mar 19 2024 | 482.00 | -4.50 | -0.92% | 485.00 | 488.00 | 482.00 | 58,142 |
| Mar 18 2024 | 486.50 | 1.50 | 0.31% | 490.00 | 490.50 | 484.00 | 58,697 |
| Mar 15 2024 | 485.00 | 0.00 | 0.00% | 483.50 | 491.00 | 483.50 | 152,644 |
| Mar 14 2024 | 485.00 | -2.50 | -0.51% | 485.50 | 490.00 | 484.00 | 40,786 |
| Mar 13 2024 | 487.50 | 1.00 | 0.21% | 485.50 | 490.00 | 485.50 | 32,984 |
| Mar 12 2024 | 486.50 | -2.50 | -0.51% | 480.00 | 492.00 | 480.00 | 46,945 |
| Mar 11 2024 | 489.00 | -2.00 | -0.41% | 496.00 | 496.00 | 485.50 | 43,169 |
| Mar 08 2024 | 491.00 | -3.00 | -0.61% | 490.00 | 493.50 | 487.00 | 130,111 |
| Mar 07 2024 | 494.00 | 7.00 | 1.44% | 484.00 | 496.50 | 484.00 | 191,907 |
| Mar 06 2024 | 487.00 | -2.00 | -0.41% | 500.00 | 500.00 | 480.50 | 131,337 |
| Mar 05 2024 | 489.00 | -6.00 | -1.21% | 490.00 | 498.00 | 485.50 | 100,908 |
| Mar 04 2024 | 495.00 | 1.00 | 0.20% | 494.00 | 499.50 | 486.00 | 57,888 |
| Mar 01 2024 | 494.00 | -2.00 | -0.40% | 490.00 | 497.50 | 490.00 | 102,597 |
| Feb 29 2024 | 496.00 | 0.50 | 0.10% | 498.00 | 499.00 | 492.50 | 56,787 |
| Feb 28 2024 | 495.50 | -4.50 | -0.90% | 515.00 | 515.00 | 490.00 | 63,411 |
| Feb 27 2024 | 500.00 | -2.00 | -0.40% | 502.00 | 507.00 | 497.50 | 246,936 |
| Feb 26 2024 | 502.00 | 0.00 | 0.00% | 500.00 | 505.00 | 498.00 | 36,485 |
| Feb 23 2024 | 502.00 | -8.00 | -1.57% | 506.00 | 510.00 | 502.00 | 47,538 |
| Feb 22 2024 | 510.00 | 15.50 | 3.13% | 520.00 | 520.00 | 497.50 | 348,689 |
| Feb 21 2024 | 494.50 | -7.50 | -1.49% | 499.50 | 500.00 | 488.00 | 74,928 |
| Feb 20 2024 | 502.00 | 2.00 | 0.40% | 501.00 | 502.00 | 495.00 | 42,146 |
| Feb 19 2024 | 500.00 | -3.00 | -0.60% | 499.50 | 506.00 | 497.00 | 40,502 |
| Feb 16 2024 | 503.00 | 1.00 | 0.20% | 502.00 | 504.00 | 499.00 | 45,311 |
| Feb 15 2024 | 502.00 | -10.00 | -1.95% | 516.00 | 516.00 | 500.00 | 62,464 |
| Feb 14 2024 | 512.00 | 2.00 | 0.39% | 501.00 | 516.00 | 501.00 | 90,523 |
| Feb 13 2024 | 510.00 | 0.00 | 0.00% | 525.00 | 525.00 | 504.00 | 264,553 |
| Feb 12 2024 | 510.00 | 1.00 | 0.20% | 527.00 | 527.00 | 503.00 | 59,363 |
| Feb 09 2024 | 509.00 | 3.00 | 0.59% | 528.00 | 528.00 | 498.50 | 61,244 |
| Feb 08 2024 | 506.00 | -5.00 | -0.98% | 514.00 | 520.00 | 504.00 | 97,660 |
| Feb 07 2024 | 511.00 | -13.00 | -2.48% | 521.00 | 521.00 | 511.00 | 99,014 |
| Feb 06 2024 | 524.00 | 3.00 | 0.58% | 527.00 | 527.00 | 516.00 | 53,423 |
| Feb 05 2024 | 521.00 | -2.00 | -0.38% | 520.00 | 537.00 | 519.00 | 86,893 |
| Feb 02 2024 | 523.00 | 6.00 | 1.16% | 519.00 | 529.00 | 517.00 | 116,858 |
| Feb 01 2024 | 517.00 | -32.00 | -5.83% | 539.00 | 539.00 | 516.00 | 194,754 |
