Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 195.00 | 2.40 | 1.25% | 195.80 | 196.60 | 195.00 | 378,559 |
| Apr 25 2024 | 192.60 | -4.60 | -2.33% | 195.40 | 195.80 | 191.80 | 378,136 |
| Apr 24 2024 | 197.20 | 0.60 | 0.31% | 198.60 | 200.00 | 195.80 | 522,410 |
| Apr 23 2024 | 196.60 | 3.80 | 1.97% | 194.20 | 196.60 | 193.60 | 570,131 |
| Apr 22 2024 | 192.80 | -0.20 | -0.10% | 192.40 | 193.80 | 191.40 | 746,712 |
| Apr 19 2024 | 193.00 | -2.20 | -1.13% | 192.20 | 193.40 | 192.20 | 798,684 |
| Apr 18 2024 | 195.20 | 2.20 | 1.14% | 194.20 | 195.40 | 191.20 | 390,920 |
| Apr 17 2024 | 193.00 | 1.00 | 0.52% | 193.40 | 194.20 | 193.00 | 1,240,655 |
| Apr 16 2024 | 192.00 | -5.00 | -2.54% | 193.00 | 194.00 | 191.20 | 1,476,314 |
| Apr 15 2024 | 197.00 | -0.40 | -0.20% | 197.40 | 198.00 | 196.60 | 815,407 |
| Apr 12 2024 | 197.40 | 0.60 | 0.30% | 200.00 | 200.00 | 197.00 | 515,698 |
| Apr 11 2024 | 196.80 | -2.20 | -1.11% | 198.80 | 199.60 | 196.80 | 781,887 |
| Apr 10 2024 | 199.00 | -1.00 | -0.50% | 201.00 | 201.00 | 199.00 | 735,798 |
| Apr 09 2024 | 200.00 | -1.00 | -0.50% | 201.00 | 201.50 | 200.00 | 355,376 |
| Apr 08 2024 | 201.00 | 1.40 | 0.70% | 200.00 | 202.00 | 200.00 | 497,913 |
| Apr 05 2024 | 199.60 | -1.40 | -0.70% | 197.40 | 199.60 | 196.40 | 488,067 |
| Apr 04 2024 | 201.00 | 1.00 | 0.50% | 198.40 | 201.00 | 198.40 | 650,560 |
| Apr 03 2024 | 200.00 | 1.40 | 0.70% | 198.20 | 200.00 | 198.20 | 435,106 |
| Apr 02 2024 | 198.60 | -3.40 | -1.68% | 199.80 | 202.00 | 198.60 | 624,024 |
| Mar 28 2024 | 202.00 | 2.40 | 1.20% | 200.00 | 202.00 | 199.60 | 856,532 |
| Mar 27 2024 | 199.60 | -1.90 | -0.94% | 199.20 | 200.00 | 199.20 | 537,887 |
| Mar 26 2024 | 201.50 | 2.70 | 1.36% | 200.00 | 201.50 | 200.00 | 620,916 |
| Mar 25 2024 | 198.80 | 0.00 | 0.00% | 197.60 | 199.40 | 197.60 | 482,409 |
| Mar 22 2024 | 198.80 | -2.20 | -1.09% | 202.00 | 202.00 | 197.60 | 670,101 |
| Mar 21 2024 | 201.00 | 6.00 | 3.08% | 196.20 | 201.00 | 196.20 | 584,387 |
| Mar 20 2024 | 195.00 | 1.40 | 0.72% | 191.80 | 195.00 | 191.80 | 541,977 |
| Mar 19 2024 | 193.60 | -0.40 | -0.21% | 194.00 | 194.00 | 192.80 | 444,505 |
| Mar 18 2024 | 194.00 | 2.40 | 1.25% | 192.80 | 194.20 | 192.00 | 1,055,744 |
| Mar 15 2024 | 191.60 | 2.00 | 1.05% | 190.00 | 191.60 | 190.00 | 791,967 |
| Mar 14 2024 | 189.60 | -1.40 | -0.73% | 192.00 | 192.00 | 189.60 | 430,991 |
| Mar 13 2024 | 191.00 | 1.40 | 0.74% | 191.20 | 193.20 | 191.00 | 633,285 |
| Mar 12 2024 | 189.60 | -0.40 | -0.21% | 192.40 | 192.40 | 189.60 | 353,895 |
| Mar 11 2024 | 190.00 | -2.80 | -1.45% | 190.00 | 191.20 | 189.80 | 380,397 |
| Mar 08 2024 | 192.80 | 2.20 | 1.15% | 191.40 | 193.20 | 190.40 | 831,005 |
| Mar 07 2024 | 190.60 | 1.60 | 0.85% | 188.40 | 191.00 | 188.40 | 272,020 |
| Mar 06 2024 | 189.00 | 1.00 | 0.53% | 188.60 | 190.60 | 188.60 | 905,793 |
| Mar 05 2024 | 188.00 | -3.00 | -1.57% | 189.80 | 191.80 | 188.00 | 463,863 |
| Mar 04 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 193.00 | 190.40 | 345,543 |
| Mar 01 2024 | 193.00 | 3.40 | 1.79% | 191.60 | 193.00 | 191.40 | 354,708 |
| Feb 29 2024 | 189.60 | -0.60 | -0.32% | 191.40 | 192.00 | 189.00 | 541,781 |
| Feb 28 2024 | 190.20 | 0.00 | 0.00% | 190.00 | 190.60 | 188.00 | 606,104 |
| Feb 27 2024 | 190.20 | 2.20 | 1.17% | 189.00 | 190.40 | 188.20 | 402,266 |
| Feb 26 2024 | 188.00 | 0.20 | 0.11% | 187.80 | 188.40 | 187.40 | 287,609 |
| Feb 23 2024 | 187.80 | 0.60 | 0.32% | 187.00 | 188.60 | 187.00 | 1,839,351 |
| Feb 22 2024 | 187.20 | 4.20 | 2.30% | 185.00 | 188.60 | 185.00 | 413,489 |
| Feb 21 2024 | 183.00 | -0.60 | -0.33% | 183.60 | 184.00 | 182.80 | 407,982 |
| Feb 20 2024 | 183.60 | -6.20 | -3.27% | 186.20 | 188.00 | 183.60 | 462,979 |
| Feb 19 2024 | 189.80 | 0.80 | 0.42% | 187.80 | 189.80 | 187.80 | 299,739 |
| Feb 16 2024 | 189.00 | -1.00 | -0.53% | 191.40 | 191.60 | 188.00 | 283,523 |
| Feb 15 2024 | 190.00 | 2.60 | 1.39% | 187.80 | 190.20 | 187.20 | 380,055 |
| Feb 14 2024 | 187.40 | 0.00 | 0.00% | 186.80 | 188.60 | 186.80 | 697,705 |
| Feb 13 2024 | 187.40 | -3.00 | -1.58% | 189.00 | 189.20 | 186.40 | 1,882,395 |
| Feb 12 2024 | 190.40 | 3.00 | 1.60% | 186.00 | 190.40 | 186.00 | 1,124,623 |
| Feb 09 2024 | 187.40 | 3.00 | 1.63% | 184.40 | 187.40 | 184.40 | 928,437 |
| Feb 08 2024 | 184.40 | 1.60 | 0.88% | 182.80 | 184.40 | 182.20 | 353,765 |
| Feb 07 2024 | 182.80 | 1.60 | 0.88% | 181.60 | 182.80 | 181.00 | 818,326 |
| Feb 06 2024 | 181.20 | 1.00 | 0.55% | 182.00 | 182.00 | 181.00 | 881,377 |
| Feb 05 2024 | 180.20 | 0.80 | 0.45% | 179.20 | 182.00 | 179.20 | 2,204,981 |
| Feb 02 2024 | 179.40 | 2.40 | 1.36% | 182.00 | 182.00 | 179.40 | 663,481 |
| Feb 01 2024 | 177.00 | -2.80 | -1.56% | 179.80 | 180.00 | 176.40 | 203,511 |
| Jan 31 2024 | 179.80 | -2.20 | -1.21% | 181.40 | 181.40 | 178.60 | 545,895 |
| Jan 30 2024 | 182.00 | 2.80 | 1.56% | 181.00 | 183.60 | 181.00 | 1,365,989 |
| Jan 29 2024 | 179.20 | 0.00 | 0.00% | 178.60 | 179.40 | 178.40 | 539,473 |
