NasdaqGS - Nasdaq Real Time Price USD
StockStory Top Pick
As of 3:20 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 135.00 | 136.20 | 131.28 | 131.64 | 131.64 | 1,937,622 |
| Oct 22, 2024 | 136.11 | 136.35 | 135.33 | 135.59 | 135.59 | 2,407,500 |
| Oct 21, 2024 | 135.66 | 137.99 | 135.13 | 137.19 | 137.19 | 2,900,500 |
| Oct 18, 2024 | 136.81 | 136.89 | 135.16 | 136.45 | 136.45 | 2,391,100 |
| Oct 17, 2024 | 135.70 | 136.65 | 135.11 | 136.02 | 136.02 | 3,814,000 |
| Oct 16, 2024 | 134.73 | 137.40 | 134.32 | 135.15 | 135.15 | 3,691,500 |
| Oct 15, 2024 | 133.51 | 134.00 | 132.30 | 133.27 | 133.27 | 3,502,700 |
| Oct 14, 2024 | 133.97 | 134.98 | 133.42 | 134.79 | 134.79 | 2,314,000 |
| Oct 11, 2024 | 132.30 | 135.35 | 132.30 | 134.40 | 134.40 | 2,714,700 |
| Oct 10, 2024 | 135.55 | 136.37 | 132.52 | 132.81 | 132.81 | 3,060,000 |
| Oct 9, 2024 | 133.40 | 135.76 | 132.84 | 135.49 | 135.49 | 3,731,800 |
| Oct 8, 2024 | 130.15 | 134.43 | 130.15 | 132.50 | 132.50 | 3,304,400 |
| Oct 7, 2024 | 129.09 | 131.31 | 128.77 | 130.23 | 130.23 | 2,847,800 |
| Oct 4, 2024 | 128.42 | 129.93 | 127.27 | 129.85 | 129.85 | 2,986,600 |
| Oct 3, 2024 | 124.60 | 125.56 | 123.58 | 125.29 | 125.29 | 2,247,000 |
| Oct 2, 2024 | 125.33 | 126.44 | 124.55 | 126.18 | 126.18 | 2,707,700 |
| Oct 1, 2024 | 127.35 | 128.20 | 123.71 | 125.47 | 125.47 | 3,895,500 |
| Sep 30, 2024 | 127.32 | 128.23 | 125.92 | 126.81 | 126.81 | 3,808,800 |
| Sep 27, 2024 | 130.16 | 130.31 | 128.17 | 128.25 | 128.25 | 2,525,700 |
| Sep 26, 2024 | 132.71 | 133.34 | 129.15 | 129.25 | 129.25 | 3,825,900 |
| Sep 25, 2024 | 131.31 | 131.90 | 130.30 | 130.71 | 130.71 | 2,310,700 |
| Sep 24, 2024 | 130.58 | 131.67 | 129.59 | 131.48 | 131.48 | 4,189,100 |
| Sep 23, 2024 | 131.50 | 131.64 | 128.90 | 129.03 | 129.03 | 3,682,600 |
| Sep 20, 2024 | 129.83 | 131.95 | 129.03 | 131.18 | 131.18 | 12,476,300 |
| Sep 19, 2024 | 127.93 | 131.35 | 127.44 | 128.75 | 128.75 | 7,691,600 |
| Sep 18, 2024 | 122.32 | 125.66 | 122.00 | 122.42 | 122.42 | 3,861,300 |
| Sep 17, 2024 | 119.87 | 124.74 | 119.49 | 122.12 | 122.12 | 6,323,600 |
| Sep 16, 2024 | 117.99 | 118.30 | 116.16 | 117.55 | 117.55 | 3,229,900 |
| Sep 13, 2024 | 117.75 | 119.21 | 117.15 | 117.75 | 117.75 | 3,514,200 |
| Sep 12, 2024 | 116.33 | 117.38 | 115.05 | 117.36 | 117.36 | 3,076,200 |
| Sep 11, 2024 | 115.09 | 116.17 | 112.55 | 115.96 | 115.96 | 3,645,000 |
| Sep 10, 2024 | 117.01 | 117.41 | 112.86 | 115.12 | 115.12 | 4,080,400 |
| Sep 9, 2024 | 115.11 | 117.92 | 114.99 | 116.36 | 116.36 | 4,178,600 |
| Sep 6, 2024 | 116.37 | 117.26 | 113.24 | 114.28 | 114.28 | 4,072,400 |
| Sep 5, 2024 | 114.64 | 116.45 | 114.60 | 116.16 | 116.16 | 3,593,400 |
| Sep 4, 2024 | 114.27 | 115.99 | 114.19 | 115.21 | 115.21 | 3,281,600 |
| Sep 3, 2024 | 116.39 | 117.83 | 114.13 | 114.98 | 114.98 | 4,678,800 |
| Aug 30, 2024 | 116.94 | 118.05 | 116.29 | 117.31 | 117.31 | 3,279,300 |
| Aug 29, 2024 | 118.17 | 119.38 | 116.42 | 116.60 | 116.60 | 3,331,000 |
| Aug 28, 2024 | 116.00 | 117.73 | 115.76 | 117.53 | 117.53 | 3,463,700 |
| Aug 27, 2024 | 115.30 | 117.42 | 115.17 | 116.74 | 116.74 | 3,457,400 |
| Aug 26, 2024 | 116.85 | 117.39 | 115.35 | 115.71 | 115.71 | 4,948,200 |
| Aug 23, 2024 | 116.64 | 118.70 | 116.37 | 116.85 | 116.85 | 4,998,400 |
| Aug 22, 2024 | 117.68 | 118.39 | 115.30 | 115.45 | 115.45 | 4,875,500 |
| Aug 21, 2024 | 118.04 | 118.27 | 116.70 | 117.68 | 117.68 | 5,028,500 |
| Aug 20, 2024 | 118.94 | 119.28 | 117.18 | 117.38 | 117.38 | 3,940,000 |
| Aug 19, 2024 | 116.93 | 119.30 | 116.44 | 119.14 | 119.14 | 4,184,700 |
| Aug 16, 2024 | 117.90 | 118.80 | 116.22 | 116.31 | 116.31 | 4,592,000 |
| Aug 15, 2024 | 118.19 | 119.13 | 116.37 | 118.88 | 118.88 | 5,266,300 |
| Aug 14, 2024 | 117.72 | 118.74 | 116.18 | 116.24 | 116.24 | 3,504,800 |
| Aug 13, 2024 | 114.39 | 117.77 | 114.05 | 116.90 | 116.90 | 4,662,000 |
| Aug 12, 2024 | 115.48 | 115.50 | 113.27 | 113.62 | 113.62 | 3,981,000 |
| Aug 9, 2024 | 114.46 | 116.26 | 112.60 | 115.08 | 115.08 | 4,764,400 |
| Aug 8, 2024 | 113.98 | 116.43 | 112.42 | 114.64 | 114.64 | 8,006,200 |
| Aug 7, 2024 | 112.44 | 115.55 | 110.38 | 113.01 | 113.01 | 29,027,900 |
| Aug 6, 2024 | 126.90 | 131.45 | 126.30 | 130.47 | 130.47 | 11,148,400 |
| Aug 5, 2024 | 123.77 | 125.95 | 122.06 | 125.31 | 125.31 | 7,521,900 |
| Aug 2, 2024 | 129.31 | 129.60 | 126.50 | 128.23 | 128.23 | 7,745,500 |
| Aug 1, 2024 | 139.70 | 139.78 | 132.90 | 135.09 | 135.09 | 5,166,900 |
| Jul 31, 2024 | 140.79 | 141.22 | 139.10 | 139.56 | 139.56 | 3,331,400 |
| Jul 30, 2024 | 140.65 | 140.99 | 137.90 | 138.99 | 138.99 | 2,996,200 |
| Jul 29, 2024 | 141.24 | 142.43 | 140.00 | 140.29 | 140.29 | 2,723,200 |
| Jul 26, 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 5,101,400 |
| Jul 25, 2024 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | 5,626,500 |
| Jul 24, 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | 5,461,900 |
| Jul 23, 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | 2,676,900 |
| Jul 22, 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 3,672,100 |
| Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 3,131,600 |
| Jul 18, 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | 3,593,700 |
| Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | 3,242,300 |
| Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 4,079,300 |
| Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 3,546,100 |
| Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 2,923,500 |
| Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | 6,289,500 |
| Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | 3,263,500 |
| Jul 9, 2024 | 152.92 | 155.66 | 151.96 | 152.45 | 152.45 | 4,328,800 |
| Jul 8, 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | 3,228,300 |
| Jul 5, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | 3,836,100 |
| Jul 3, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | 1,725,600 |
| Jul 2, 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 3,526,100 |
| Jul 1, 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 151.63 | 2,905,000 |
| Jun 28, 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 151.63 | 3,842,500 |
| Jun 27, 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 151.61 | 3,588,600 |
| Jun 26, 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 150.00 | 3,797,900 |
| Jun 25, 2024 | 148.97 | 151.27 | 148.85 | 150.91 | 150.91 | 5,008,300 |
| Jun 24, 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 148.39 | 4,530,900 |
| Jun 21, 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 149.57 | 7,648,400 |
| Jun 20, 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 147.88 | 2,874,200 |
| Jun 18, 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 147.29 | 3,316,700 |
| Jun 17, 2024 | 147.00 | 150.12 | 146.77 | 149.50 | 149.50 | 5,158,800 |
| Jun 14, 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 145.97 | 2,754,600 |
| Jun 13, 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 146.10 | 4,450,400 |
| Jun 12, 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 149.32 | 3,579,800 |
| Jun 11, 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 147.75 | 3,285,800 |
| Jun 10, 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 148.07 | 3,080,300 |
| Jun 7, 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 146.66 | 2,595,600 |
| Jun 6, 2024 | 145.51 | 148.79 | 145.15 | 147.00 | 147.00 | 3,463,100 |
| Jun 5, 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 145.78 | 3,121,500 |
| Jun 4, 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 147.08 | 3,048,500 |
| Jun 3, 2024 | 145.74 | 146.96 | 144.36 | 146.25 | 146.25 | 3,843,400 |
| May 31, 2024 | 145.78 | 146.43 | 142.57 | 144.93 | 144.93 | 3,778,600 |
| May 30, 2024 | 145.40 | 147.59 | 144.41 | 145.52 | 145.52 | 3,576,700 |
| May 29, 2024 | 144.88 | 147.13 | 144.73 | 146.61 | 146.61 | 2,570,900 |
| May 28, 2024 | 146.00 | 147.87 | 145.11 | 147.01 | 147.01 | 5,741,600 |
| May 24, 2024 | 142.50 | 145.97 | 142.30 | 144.47 | 144.47 | 4,497,100 |
| May 23, 2024 | 142.58 | 143.44 | 140.82 | 141.04 | 141.04 | 3,900,900 |
| May 22, 2024 | 143.94 | 144.21 | 142.36 | 142.71 | 142.71 | 3,190,800 |
| May 21, 2024 | 145.71 | 145.71 | 144.09 | 144.10 | 144.10 | 4,485,000 |
| May 20, 2024 | 146.18 | 146.48 | 145.21 | 146.37 | 146.37 | 3,747,400 |
| May 17, 2024 | 146.81 | 147.49 | 145.30 | 145.66 | 145.66 | 3,279,000 |
| May 16, 2024 | 146.34 | 147.79 | 145.85 | 147.19 | 147.19 | 3,827,800 |
| May 15, 2024 | 147.57 | 147.69 | 144.75 | 145.80 | 145.80 | 5,996,000 |
| May 14, 2024 | 149.40 | 149.40 | 146.31 | 146.70 | 146.70 | 4,167,400 |
| May 13, 2024 | 147.05 | 149.24 | 145.70 | 149.13 | 149.13 | 5,647,500 |
| May 10, 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 146.32 | 5,524,800 |
| May 9, 2024 | 146.60 | 150.01 | 145.57 | 147.05 | 147.05 | 14,802,600 |
| May 8, 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 157.90 | 8,236,500 |
| May 7, 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 159.81 | 2,916,200 |
| May 6, 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 162.00 | 2,912,200 |
| May 3, 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 159.71 | 4,529,900 |
| May 2, 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 158.33 | 4,778,400 |
| May 1, 2024 | 157.58 | 160.95 | 156.00 | 156.16 | 156.16 | 2,752,100 |
| Apr 30, 2024 | 160.56 | 162.09 | 158.52 | 158.57 | 158.57 | 3,017,900 |
| Apr 29, 2024 | 164.75 | 165.50 | 161.28 | 162.25 | 162.25 | 2,312,600 |
| Apr 26, 2024 | 163.68 | 165.16 | 162.77 | 164.23 | 164.23 | 2,821,100 |
| Apr 25, 2024 | 161.51 | 163.73 | 159.50 | 163.01 | 163.01 | 2,401,800 |
| Apr 24, 2024 | 164.48 | 166.74 | 161.09 | 162.84 | 162.84 | 3,854,500 |
| Apr 23, 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 160.95 | 3,455,400 |
| Apr 22, 2024 | 156.19 | 157.25 | 153.76 | 156.61 | 156.61 | 3,030,000 |
| Apr 19, 2024 | 159.54 | 160.34 | 154.56 | 155.01 | 155.01 | 3,892,800 |
| Apr 18, 2024 | 159.60 | 162.94 | 159.21 | 160.10 | 160.10 | 3,930,400 |
| Apr 17, 2024 | 158.45 | 159.70 | 156.41 | 158.37 | 158.37 | 3,905,000 |
| Apr 16, 2024 | 155.83 | 158.94 | 155.30 | 156.66 | 156.66 | 2,728,600 |
| Apr 15, 2024 | 161.81 | 162.90 | 154.41 | 155.60 | 155.60 | 3,723,300 |
| Apr 12, 2024 | 162.42 | 162.71 | 158.78 | 159.37 | 159.37 | 3,699,900 |
| Apr 11, 2024 | 159.00 | 166.22 | 158.90 | 165.42 | 165.42 | 3,580,300 |
| Apr 10, 2024 | 159.63 | 160.96 | 158.63 | 160.28 | 160.28 | 2,478,600 |
| Apr 9, 2024 | 161.55 | 163.21 | 159.91 | 162.66 | 162.66 | 2,291,000 |
| Apr 8, 2024 | 160.36 | 161.18 | 159.29 | 160.27 | 160.27 | 2,299,000 |
| Apr 5, 2024 | 159.15 | 162.71 | 158.90 | 161.77 | 161.77 | 2,225,600 |
| Apr 4, 2024 | 161.22 | 163.65 | 158.52 | 158.84 | 158.84 | 3,539,700 |
| Apr 3, 2024 | 158.75 | 161.33 | 158.58 | 159.34 | 159.34 | 2,288,100 |
| Apr 2, 2024 | 160.95 | 160.98 | 158.68 | 160.11 | 160.11 | 4,000,900 |
| Apr 1, 2024 | 166.43 | 166.72 | 162.75 | 163.37 | 163.37 | 2,496,300 |
| Mar 28, 2024 | 166.57 | 167.38 | 164.59 | 164.96 | 164.96 | 3,416,000 |
| Mar 27, 2024 | 169.11 | 169.11 | 165.50 | 166.41 | 166.41 | 3,921,900 |
| Mar 26, 2024 | 169.69 | 170.00 | 167.32 | 167.39 | 167.39 | 2,747,700 |
| Mar 25, 2024 | 167.86 | 169.08 | 166.28 | 167.99 | 167.99 | 3,216,100 |
| Mar 22, 2024 | 167.00 | 168.80 | 166.64 | 167.86 | 167.86 | 2,834,300 |
| Mar 21, 2024 | 165.81 | 170.10 | 165.00 | 168.18 | 168.18 | 5,986,500 |
| Mar 20, 2024 | 162.39 | 165.75 | 162.26 | 164.71 | 164.71 | 4,766,300 |
| Mar 19, 2024 | 161.49 | 164.10 | 161.05 | 161.79 | 161.79 | 3,420,700 |
| Mar 18, 2024 | 161.95 | 162.87 | 160.60 | 161.86 | 161.86 | 4,296,900 |
| Mar 15, 2024 | 166.39 | 166.52 | 160.16 | 160.64 | 160.64 | 7,152,400 |
| Mar 14, 2024 | 165.74 | 166.72 | 162.72 | 166.44 | 166.44 | 5,078,100 |
| Mar 13, 2024 | 162.42 | 168.00 | 160.69 | 164.76 | 164.76 | 7,502,800 |
| Mar 12, 2024 | 163.00 | 167.00 | 162.73 | 166.67 | 166.67 | 3,945,900 |
| Mar 11, 2024 | 163.76 | 164.26 | 161.98 | 162.99 | 162.99 | 3,149,600 |
| Mar 8, 2024 | 166.00 | 168.19 | 163.48 | 164.91 | 164.91 | 4,103,600 |
| Mar 7, 2024 | 165.00 | 165.38 | 162.24 | 163.54 | 163.54 | 3,810,300 |
| Mar 6, 2024 | 160.10 | 164.59 | 160.07 | 163.87 | 163.87 | 5,167,900 |
| Mar 5, 2024 | 157.20 | 159.98 | 156.14 | 159.33 | 159.33 | 4,714,300 |
| Mar 4, 2024 | 159.90 | 163.01 | 157.93 | 158.09 | 158.09 | 4,403,200 |
| Mar 1, 2024 | 157.23 | 160.98 | 156.81 | 159.72 | 159.72 | 5,365,300 |
| Feb 29, 2024 | 153.40 | 160.00 | 153.22 | 157.47 | 157.47 | 8,002,300 |
| Feb 28, 2024 | 152.03 | 154.90 | 151.79 | 153.43 | 153.43 | 4,329,100 |
| Feb 27, 2024 | 150.00 | 152.47 | 149.23 | 152.06 | 152.06 | 4,623,700 |
| Feb 26, 2024 | 149.96 | 150.18 | 148.56 | 149.27 | 149.27 | 5,277,900 |
| Feb 23, 2024 | 153.27 | 155.30 | 150.82 | 152.66 | 152.66 | 4,851,100 |
| Feb 22, 2024 | 151.02 | 155.70 | 150.26 | 155.26 | 155.26 | 6,115,000 |
| Feb 21, 2024 | 145.98 | 149.26 | 145.40 | 149.24 | 149.24 | 4,570,800 |
| Feb 20, 2024 | 150.31 | 150.68 | 145.88 | 148.15 | 148.15 | 5,229,700 |
| Feb 16, 2024 | 156.10 | 156.10 | 151.78 | 152.51 | 152.51 | 6,518,300 |
| Feb 15, 2024 | 148.91 | 158.27 | 148.75 | 157.69 | 157.69 | 11,923,000 |
| Feb 14, 2024 | 146.16 | 149.53 | 142.57 | 148.20 | 148.20 | 16,021,800 |
| Feb 13, 2024 | 149.21 | 153.02 | 148.58 | 150.82 | 150.82 | 11,801,700 |
| Feb 12, 2024 | 148.68 | 157.35 | 148.34 | 153.80 | 153.80 | 7,909,500 |
| Feb 9, 2024 | 145.84 | 148.68 | 145.18 | 147.60 | 147.60 | 5,006,800 |
| Feb 8, 2024 | 149.25 | 150.67 | 148.06 | 150.54 | 150.54 | 3,508,300 |
| Feb 7, 2024 | 145.12 | 148.77 | 143.86 | 147.55 | 147.55 | 4,214,100 |
| Feb 6, 2024 | 145.10 | 145.13 | 142.95 | 144.53 | 144.53 | 3,697,600 |
| Feb 5, 2024 | 146.09 | 146.40 | 142.68 | 144.78 | 144.78 | 3,010,900 |
| Feb 2, 2024 | 143.99 | 148.08 | 141.24 | 146.55 | 146.55 | 4,251,800 |
| Feb 1, 2024 | 144.80 | 146.85 | 143.65 | 146.49 | 146.49 | 3,416,700 |
| Jan 31, 2024 | 148.65 | 148.74 | 143.92 | 144.14 | 144.14 | 4,126,600 |
| Jan 30, 2024 | 150.54 | 151.03 | 148.68 | 149.44 | 149.44 | 3,884,000 |
| Jan 29, 2024 | 150.00 | 153.38 | 148.54 | 152.70 | 152.70 | 5,316,300 |
| Jan 26, 2024 | 142.11 | 151.53 | 141.49 | 149.62 | 149.62 | 11,342,600 |
| Jan 25, 2024 | 143.20 | 143.29 | 140.37 | 142.11 | 142.11 | 3,677,500 |
| Jan 24, 2024 | 143.81 | 144.10 | 139.58 | 141.19 | 141.19 | 4,857,200 |
| Jan 23, 2024 | 142.75 | 143.93 | 140.52 | 142.30 | 142.30 | 3,882,100 |
| Jan 22, 2024 | 141.15 | 144.05 | 140.90 | 142.01 | 142.01 | 4,482,900 |
| Jan 19, 2024 | 138.60 | 140.29 | 136.32 | 139.93 | 139.93 | 4,085,300 |
| Jan 18, 2024 | 137.00 | 139.54 | 135.23 | 137.04 | 137.04 | 5,273,000 |
| Jan 17, 2024 | 132.84 | 135.09 | 131.10 | 134.98 | 134.98 | 3,039,700 |
| Jan 16, 2024 | 135.90 | 136.00 | 133.67 | 135.02 | 135.02 | 5,514,800 |
| Jan 12, 2024 | 139.35 | 140.99 | 137.13 | 137.14 | 137.14 | 2,480,600 |
| Jan 11, 2024 | 140.71 | 141.20 | 137.55 | 139.45 | 139.45 | 2,383,500 |
| Jan 10, 2024 | 139.20 | 140.82 | 138.70 | 139.76 | 139.76 | 2,492,700 |
| Jan 9, 2024 | 138.52 | 139.54 | 137.79 | 139.53 | 139.53 | 3,560,900 |
| Jan 8, 2024 | 137.31 | 140.25 | 136.61 | 140.08 | 140.08 | 4,179,700 |
| Jan 5, 2024 | 134.25 | 136.65 | 133.90 | 135.98 | 135.98 | 4,004,600 |
| Jan 4, 2024 | 132.86 | 137.03 | 132.50 | 133.72 | 133.72 | 4,056,900 |
| Jan 3, 2024 | 132.71 | 134.54 | 130.82 | 133.42 | 133.42 | 4,266,600 |
| Jan 2, 2024 | 134.43 | 135.60 | 133.34 | 134.48 | 134.48 | 3,485,200 |
| Dec 29, 2023 | 136.71 | 137.87 | 135.43 | 136.14 | 136.14 | 3,074,100 |
| Dec 28, 2023 | 136.55 | 137.19 | 135.70 | 137.00 | 137.00 | 2,770,800 |
| Dec 27, 2023 | 139.13 | 139.13 | 136.05 | 136.55 | 136.55 | 3,989,600 |
| Dec 26, 2023 | 141.00 | 141.00 | 137.77 | 138.72 | 138.72 | 4,384,800 |
| Dec 22, 2023 | 141.88 | 142.51 | 139.73 | 140.80 | 140.80 | 2,936,100 |
| Dec 21, 2023 | 142.37 | 143.49 | 140.31 | 142.09 | 142.09 | 3,318,500 |
| Dec 20, 2023 | 146.50 | 146.50 | 140.65 | 141.07 | 141.07 | 5,718,000 |
| Dec 19, 2023 | 147.50 | 148.61 | 146.68 | 146.91 | 146.91 | 5,090,400 |
| Dec 18, 2023 | 147.16 | 148.46 | 146.12 | 147.50 | 147.50 | 4,175,200 |
| Dec 15, 2023 | 147.26 | 148.73 | 145.86 | 146.60 | 146.60 | 7,771,000 |
| Dec 14, 2023 | 145.00 | 149.92 | 144.98 | 147.26 | 147.26 | 9,568,600 |
| Dec 13, 2023 | 142.95 | 144.94 | 140.34 | 144.51 | 144.51 | 6,673,900 |
| Dec 12, 2023 | 137.90 | 141.06 | 137.58 | 140.55 | 140.55 | 6,823,200 |
| Dec 11, 2023 | 141.36 | 144.50 | 140.85 | 142.91 | 142.91 | 4,560,500 |
| Dec 8, 2023 | 138.19 | 141.54 | 137.80 | 140.68 | 140.68 | 4,410,400 |
| Dec 7, 2023 | 135.51 | 141.16 | 135.43 | 139.84 | 139.84 | 7,108,600 |
| Dec 6, 2023 | 135.59 | 138.48 | 135.14 | 135.31 | 135.31 | 4,932,000 |
| Dec 5, 2023 | 132.68 | 135.71 | 132.66 | 133.71 | 133.71 | 4,202,200 |
| Dec 4, 2023 | 134.00 | 136.75 | 132.72 | 133.70 | 133.70 | 5,263,400 |
| Dec 1, 2023 | 125.50 | 135.42 | 125.40 | 135.02 | 135.02 | 7,419,200 |
| Nov 30, 2023 | 127.00 | 128.13 | 125.08 | 126.34 | 126.34 | 5,956,300 |
| Nov 29, 2023 | 127.00 | 129.58 | 126.06 | 126.48 | 126.48 | 4,615,400 |
| Nov 28, 2023 | 128.79 | 129.54 | 125.85 | 127.56 | 127.56 | 4,024,400 |
| Nov 27, 2023 | 127.50 | 129.56 | 125.85 | 129.00 | 129.00 | 4,408,400 |
| Nov 24, 2023 | 129.05 | 129.59 | 127.78 | 128.37 | 128.37 | 2,058,900 |
| Nov 22, 2023 | 127.75 | 130.58 | 127.71 | 129.04 | 129.04 | 3,973,900 |
| Nov 21, 2023 | 128.00 | 128.05 | 124.93 | 126.82 | 126.82 | 4,587,100 |
| Nov 20, 2023 | 127.40 | 130.95 | 127.01 | 129.70 | 129.70 | 4,634,600 |
| Nov 17, 2023 | 126.65 | 127.97 | 125.45 | 127.15 | 127.15 | 3,795,700 |
| Nov 16, 2023 | 127.12 | 128.40 | 125.31 | 126.28 | 126.28 | 4,177,300 |
| Nov 15, 2023 | 128.00 | 131.62 | 127.06 | 128.35 | 128.35 | 6,851,400 |
| Nov 14, 2023 | 122.36 | 127.12 | 121.51 | 126.68 | 126.68 | 8,405,200 |
| Nov 13, 2023 | 117.51 | 119.86 | 117.40 | 119.15 | 119.15 | 3,408,800 |
| Nov 10, 2023 | 114.53 | 118.54 | 114.17 | 118.15 | 118.15 | 4,773,500 |
| Nov 9, 2023 | 118.35 | 119.53 | 115.20 | 115.52 | 115.52 | 5,519,600 |
| Nov 8, 2023 | 119.43 | 121.20 | 116.18 | 117.66 | 117.66 | 7,814,000 |
| Nov 7, 2023 | 118.25 | 122.18 | 118.10 | 121.08 | 121.08 | 5,163,900 |
| Nov 6, 2023 | 123.21 | 123.93 | 116.85 | 118.17 | 118.17 | 7,702,000 |
| Nov 3, 2023 | 117.98 | 123.45 | 117.38 | 122.64 | 122.64 | 9,015,200 |
| Nov 2, 2023 | 122.51 | 122.74 | 114.10 | 115.50 | 115.50 | 14,053,500 |
| Nov 1, 2023 | 118.25 | 119.89 | 116.66 | 119.47 | 119.47 | 9,336,500 |
| Oct 31, 2023 | 117.13 | 118.69 | 114.91 | 118.29 | 118.29 | 4,647,400 |
| Oct 30, 2023 | 117.15 | 118.59 | 115.35 | 116.95 | 116.95 | 5,218,000 |
| Oct 27, 2023 | 116.21 | 116.75 | 113.24 | 114.09 | 114.09 | 5,201,600 |
| Oct 26, 2023 | 118.14 | 119.55 | 114.40 | 115.47 | 115.47 | 5,217,500 |
| Oct 25, 2023 | 120.75 | 120.75 | 118.32 | 118.50 | 118.50 | 4,844,500 |
| Oct 24, 2023 | 121.18 | 123.17 | 120.57 | 122.01 | 122.01 | 3,651,600 |
| Oct 23, 2023 | 116.48 | 122.53 | 115.55 | 120.39 | 120.39 | 5,442,500 |
Related Tickers
EXPE Expedia Group, Inc.
157.58
-2.24%
BKNG Booking Holdings Inc.
4,290.14
-2.00%
CCL Carnival Corporation & plc
20.98
-2.21%
NCLH Norwegian Cruise Line Holdings Ltd.
23.36
-2.34%
RCL Royal Caribbean Cruises Ltd.
200.59
-1.36%
TRIP Tripadvisor, Inc.
15.23
-0.78%
TCOM Trip.com Group Limited
61.19
+1.09%
VIK Viking Holdings Ltd
38.37
-3.11%
MMYT MakeMyTrip Limited
98.34
-4.52%
DESP Despegar.com, Corp.
13.98
-4.90%