Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Nasdaq Real Time Price USD
264.61
+2.81
+(1.07%)
At close: 4:00:01 PM EDT
264.74
+0.14
+(0.05%)
After hours: 6:41:12 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 261.18 | 264.90 | 258.27 | 264.61 | 264.61 | 1,042,796 |
| Mar 31, 2025 | 259.02 | 262.17 | 255.18 | 261.80 | 261.80 | 1,844,800 |
| Mar 28, 2025 | 267.29 | 268.57 | 260.93 | 261.63 | 261.63 | 1,233,400 |
| Mar 27, 2025 | 268.50 | 273.52 | 268.20 | 269.81 | 269.81 | 1,230,500 |
| Mar 26, 2025 | 271.71 | 274.26 | 270.29 | 271.21 | 271.21 | 1,092,800 |
| Mar 25, 2025 | 270.59 | 273.79 | 270.59 | 273.08 | 273.08 | 1,068,500 |
| Mar 24, 2025 | 271.96 | 272.31 | 269.02 | 269.19 | 269.19 | 1,660,400 |
| Mar 21, 2025 | 262.45 | 268.38 | 262.45 | 267.25 | 267.25 | 2,014,200 |
| Mar 20, 2025 | 268.05 | 271.47 | 266.14 | 267.82 | 267.82 | 1,465,400 |
| Mar 19, 2025 | 263.07 | 271.63 | 263.00 | 268.30 | 268.30 | 1,930,200 |
| Mar 18, 2025 | 259.95 | 261.36 | 257.98 | 259.95 | 259.95 | 1,509,700 |
| Mar 17, 2025 | 252.96 | 263.25 | 252.63 | 260.62 | 260.62 | 1,785,300 |
| Mar 14, 2025 | 248.99 | 254.89 | 248.99 | 254.43 | 254.43 | 1,303,000 |
| Mar 13, 2025 | 251.85 | 252.67 | 244.85 | 246.93 | 246.93 | 1,498,400 |
| Mar 12, 2025 | 254.50 | 255.91 | 250.11 | 251.85 | 251.85 | 2,432,100 |
| Mar 11, 2025 | 247.56 | 254.38 | 246.95 | 250.85 | 250.85 | 2,776,600 |
| Mar 10, 2025 | 256.61 | 256.93 | 246.31 | 248.40 | 248.40 | 3,198,600 |
| Mar 7, 2025 | 259.58 | 261.35 | 252.18 | 259.75 | 259.75 | 3,448,300 |
| Mar 6, 2025 | 262.41 | 266.50 | 259.24 | 260.39 | 260.39 | 1,641,700 |
| Mar 5, 2025 | 265.69 | 268.75 | 262.72 | 267.24 | 267.24 | 1,788,700 |
| Mar 4, 2025 | 270.64 | 271.00 | 262.80 | 267.43 | 267.43 | 2,430,600 |
| Mar 3, 2025 | 278.26 | 280.46 | 270.61 | 272.03 | 272.03 | 2,524,500 |
| Feb 28, 2025 | 279.42 | 285.00 | 267.12 | 274.21 | 274.21 | 5,094,000 |
| Feb 27, 2025 | 286.15 | 293.17 | 282.31 | 282.35 | 282.35 | 3,083,000 |
| Feb 26, 2025 | 284.26 | 289.60 | 284.17 | 285.67 | 285.67 | 1,295,700 |
| Feb 25, 2025 | 285.04 | 285.78 | 280.66 | 283.72 | 283.72 | 1,873,200 |
| Feb 24, 2025 | 287.00 | 287.16 | 280.51 | 285.26 | 285.26 | 1,374,100 |
| Feb 21, 2025 | 290.04 | 291.39 | 284.51 | 285.00 | 285.00 | 1,670,100 |
| Feb 20, 2025 | 298.93 | 298.93 | 289.89 | 291.02 | 291.02 | 1,578,600 |
| Feb 19, 2025 | 293.68 | 299.67 | 292.41 | 299.06 | 299.06 | 1,601,400 |
| Feb 18, 2025 | 300.00 | 300.52 | 291.02 | 295.66 | 295.66 | 2,746,300 |
| Feb 14, 2025 | 303.48 | 304.97 | 301.30 | 302.72 | 302.72 | 924,100 |
| Feb 13, 2025 | 297.50 | 303.55 | 297.45 | 303.48 | 303.48 | 1,288,000 |
| Feb 12, 2025 | 294.32 | 298.33 | 293.14 | 297.28 | 297.28 | 1,400,100 |
| Feb 11, 2025 | 302.06 | 304.28 | 298.05 | 299.72 | 299.72 | 1,375,500 |
| Feb 10, 2025 | 303.77 | 308.72 | 301.64 | 304.99 | 304.99 | 1,761,600 |
| Feb 7, 2025 | 308.50 | 310.19 | 300.14 | 301.15 | 301.15 | 1,485,800 |
| Feb 6, 2025 | 311.50 | 312.08 | 306.46 | 307.70 | 307.70 | 988,000 |
| Feb 5, 2025 | 306.87 | 311.64 | 303.97 | 311.36 | 311.36 | 947,700 |
| Feb 4, 2025 | 307.58 | 308.92 | 304.49 | 306.85 | 306.85 | 884,400 |
| Feb 3, 2025 | 309.11 | 310.00 | 302.38 | 306.23 | 306.23 | 1,447,600 |
| Jan 31, 2025 | 311.77 | 317.05 | 311.02 | 311.34 | 311.34 | 1,285,300 |
| Jan 30, 2025 | 306.80 | 311.50 | 306.70 | 309.95 | 309.95 | 1,255,600 |
| Jan 29, 2025 | 307.30 | 308.00 | 302.20 | 304.17 | 304.17 | 1,083,500 |
| Jan 28, 2025 | 306.00 | 314.10 | 301.28 | 309.93 | 309.93 | 2,088,900 |
| Jan 27, 2025 | 295.28 | 302.85 | 293.57 | 299.07 | 299.07 | 1,365,500 |
| Jan 24, 2025 | 301.18 | 302.55 | 300.13 | 300.83 | 300.83 | 764,100 |
| Jan 23, 2025 | 297.61 | 301.50 | 297.50 | 301.08 | 301.08 | 1,157,500 |
| Jan 22, 2025 | 297.42 | 302.21 | 297.01 | 301.45 | 301.45 | 1,498,400 |
| Jan 21, 2025 | 294.62 | 297.75 | 294.05 | 296.91 | 296.91 | 1,192,100 |
| Jan 17, 2025 | 296.25 | 296.25 | 290.62 | 291.45 | 291.45 | 1,466,100 |
| Jan 16, 2025 | 290.44 | 293.35 | 288.69 | 290.08 | 290.08 | 1,077,300 |
| Jan 15, 2025 | 293.47 | 296.19 | 290.74 | 290.94 | 290.94 | 1,554,000 |
| Jan 14, 2025 | 285.07 | 289.31 | 284.82 | 286.87 | 286.87 | 1,137,600 |
| Jan 13, 2025 | 281.42 | 287.04 | 279.84 | 284.82 | 284.82 | 1,869,600 |
| Jan 10, 2025 | 291.37 | 292.61 | 284.47 | 284.96 | 284.96 | 2,352,200 |
| Jan 8, 2025 | 294.16 | 298.69 | 292.75 | 296.37 | 296.37 | 1,369,100 |
| Jan 7, 2025 | 290.72 | 294.70 | 289.03 | 290.82 | 290.82 | 1,018,600 |
| Jan 6, 2025 | 293.11 | 296.90 | 291.18 | 292.51 | 292.51 | 1,231,400 |
| Jan 3, 2025 | 295.23 | 297.00 | 292.49 | 294.06 | 294.06 | 1,176,300 |
| Jan 2, 2025 | 297.75 | 298.01 | 291.80 | 293.32 | 293.32 | 975,100 |
| Dec 31, 2024 | 298.55 | 298.55 | 294.97 | 295.57 | 295.57 | 708,100 |
| Dec 30, 2024 | 292.99 | 298.92 | 291.74 | 297.53 | 297.53 | 1,191,200 |
| Dec 27, 2024 | 298.64 | 298.84 | 294.57 | 297.59 | 297.59 | 1,041,600 |
| Dec 26, 2024 | 299.43 | 301.73 | 299.43 | 300.28 | 300.28 | 646,800 |
| Dec 24, 2024 | 297.55 | 301.23 | 296.68 | 301.23 | 301.23 | 560,000 |
| Dec 23, 2024 | 297.99 | 298.45 | 294.36 | 297.49 | 297.49 | 876,100 |
| Dec 20, 2024 | 290.70 | 299.74 | 288.54 | 298.12 | 298.12 | 4,190,800 |
| Dec 19, 2024 | 293.65 | 297.82 | 290.94 | 293.63 | 293.63 | 1,381,200 |
| Dec 18, 2024 | 303.71 | 304.07 | 291.47 | 292.83 | 292.83 | 1,844,800 |
| Dec 17, 2024 | 302.63 | 303.40 | 299.47 | 302.82 | 302.82 | 1,781,500 |
| Dec 16, 2024 | 303.93 | 307.14 | 302.37 | 304.89 | 304.89 | 1,186,000 |
| Dec 13, 2024 | 308.13 | 308.36 | 302.95 | 303.77 | 303.77 | 1,131,000 |
| Dec 12, 2024 | 305.42 | 310.29 | 304.49 | 309.34 | 309.34 | 998,100 |
| Dec 11, 2024 | 305.37 | 310.90 | 304.76 | 307.46 | 307.46 | 1,261,700 |
| Dec 10, 2024 | 306.16 | 307.80 | 303.63 | 303.99 | 303.99 | 1,110,000 |
| Dec 9, 2024 | 308.00 | 311.51 | 305.72 | 308.55 | 308.55 | 1,599,900 |
| Dec 6, 2024 | 305.92 | 309.43 | 305.56 | 307.71 | 307.71 | 1,377,600 |
| Dec 5, 2024 | 302.53 | 307.25 | 301.32 | 305.17 | 305.17 | 1,378,800 |
| Dec 4, 2024 | 302.72 | 304.97 | 299.89 | 304.23 | 304.23 | 1,528,700 |
| Dec 3, 2024 | 294.14 | 301.59 | 293.50 | 298.96 | 298.96 | 1,944,500 |
| Dec 2, 2024 | 291.74 | 297.94 | 291.44 | 296.65 | 296.65 | 2,073,000 |
| Nov 29, 2024 | 289.03 | 292.62 | 289.03 | 291.90 | 291.90 | 1,317,800 |
| Nov 27, 2024 | 293.20 | 301.47 | 289.65 | 290.64 | 290.64 | 3,442,300 |
| Nov 26, 2024 | 320.79 | 320.99 | 316.54 | 317.96 | 317.96 | 2,519,900 |
| Nov 25, 2024 | 324.53 | 326.62 | 318.69 | 319.39 | 319.39 | 2,967,000 |
| Nov 22, 2024 | 315.96 | 321.90 | 315.04 | 321.27 | 321.27 | 1,905,300 |
| Nov 21, 2024 | 310.00 | 317.45 | 308.25 | 315.41 | 315.41 | 1,602,100 |
| Nov 20, 2024 | 305.93 | 308.38 | 303.15 | 307.84 | 307.84 | 1,441,900 |
| Nov 19, 2024 | 298.13 | 306.40 | 298.02 | 305.20 | 305.20 | 1,348,200 |
| Nov 18, 2024 | 299.36 | 303.01 | 297.00 | 302.05 | 302.05 | 920,100 |
| Nov 15, 2024 | 305.06 | 305.08 | 297.12 | 299.15 | 299.15 | 2,300,200 |
| Nov 14, 2024 | 310.23 | 312.88 | 305.98 | 306.65 | 306.65 | 1,545,600 |
| Nov 13, 2024 | 308.63 | 315.73 | 307.91 | 313.14 | 313.14 | 1,273,500 |
| Nov 12, 2024 | 311.22 | 314.01 | 304.75 | 309.73 | 309.73 | 1,748,800 |
| Nov 11, 2024 | 305.46 | 314.70 | 304.64 | 313.89 | 313.89 | 1,556,800 |
| Nov 8, 2024 | 306.26 | 307.17 | 305.02 | 305.56 | 305.56 | 968,600 |
| Nov 7, 2024 | 302.95 | 306.23 | 301.05 | 305.51 | 305.51 | 1,057,200 |
| Nov 6, 2024 | 299.00 | 305.49 | 297.91 | 302.33 | 302.33 | 2,258,100 |
| Nov 5, 2024 | 288.84 | 293.06 | 287.00 | 291.79 | 291.79 | 1,009,200 |
| Nov 4, 2024 | 287.19 | 289.76 | 285.32 | 287.62 | 287.62 | 896,300 |
| Nov 1, 2024 | 282.83 | 289.26 | 281.61 | 286.57 | 286.57 | 1,047,800 |
| Oct 31, 2024 | 287.80 | 288.47 | 283.42 | 283.80 | 283.80 | 1,488,000 |
| Oct 30, 2024 | 288.18 | 291.21 | 287.93 | 288.82 | 288.82 | 751,600 |
| Oct 29, 2024 | 286.32 | 290.20 | 284.49 | 289.66 | 289.66 | 886,800 |
| Oct 28, 2024 | 286.34 | 288.64 | 286.34 | 286.52 | 286.52 | 1,016,500 |
| Oct 25, 2024 | 287.72 | 289.00 | 285.04 | 286.04 | 286.04 | 973,400 |
| Oct 24, 2024 | 288.55 | 289.17 | 285.51 | 285.77 | 285.77 | 1,238,300 |
| Oct 23, 2024 | 287.12 | 287.58 | 283.93 | 286.30 | 286.30 | 1,209,000 |
| Oct 22, 2024 | 287.54 | 290.52 | 286.25 | 288.48 | 288.48 | 1,012,600 |
| Oct 21, 2024 | 291.36 | 293.75 | 288.80 | 289.78 | 289.78 | 1,254,400 |
| Oct 18, 2024 | 290.57 | 294.13 | 290.00 | 292.99 | 292.99 | 1,511,700 |
| Oct 17, 2024 | 290.44 | 292.88 | 289.13 | 290.57 | 290.57 | 1,808,600 |
| Oct 16, 2024 | 288.18 | 289.36 | 284.90 | 289.19 | 289.19 | 1,364,300 |
| Oct 15, 2024 | 285.31 | 287.96 | 285.29 | 286.48 | 286.48 | 1,602,400 |
| Oct 14, 2024 | 283.15 | 286.43 | 281.25 | 285.31 | 285.31 | 1,263,900 |
| Oct 11, 2024 | 277.49 | 282.54 | 277.48 | 281.67 | 281.67 | 1,332,300 |
| Oct 10, 2024 | 275.00 | 277.91 | 275.00 | 277.71 | 277.71 | 849,100 |
| Oct 9, 2024 | 274.93 | 277.66 | 274.08 | 276.88 | 276.88 | 782,100 |
| Oct 8, 2024 | 268.19 | 276.26 | 267.51 | 275.08 | 275.08 | 1,413,000 |
| Oct 7, 2024 | 268.32 | 270.24 | 266.02 | 267.23 | 267.23 | 757,300 |
| Oct 4, 2024 | 272.86 | 273.85 | 267.49 | 271.16 | 271.16 | 846,400 |
| Oct 3, 2024 | 267.55 | 270.57 | 267.55 | 268.59 | 268.59 | 740,000 |
| Oct 2, 2024 | 267.92 | 271.99 | 267.44 | 270.17 | 270.17 | 827,200 |
| Oct 1, 2024 | 274.61 | 275.00 | 266.55 | 267.47 | 267.47 | 1,043,900 |
| Sep 30, 2024 | 274.84 | 275.85 | 272.06 | 275.48 | 275.48 | 1,109,600 |
| Sep 27, 2024 | 273.36 | 274.50 | 271.00 | 271.90 | 271.90 | 614,900 |
| Sep 26, 2024 | 271.13 | 273.49 | 269.73 | 273.36 | 273.36 | 1,108,000 |
| Sep 25, 2024 | 268.95 | 270.74 | 267.57 | 268.00 | 268.00 | 1,174,500 |
| Sep 24, 2024 | 267.94 | 270.12 | 266.62 | 269.65 | 269.65 | 1,189,000 |
| Sep 23, 2024 | 269.23 | 269.38 | 266.92 | 268.46 | 268.46 | 2,070,500 |
| Sep 20, 2024 | 270.58 | 272.72 | 266.50 | 267.29 | 267.29 | 2,551,400 |
| Sep 19, 2024 | 270.25 | 272.34 | 267.79 | 269.76 | 269.76 | 1,911,500 |
| Sep 18, 2024 | 267.97 | 267.97 | 263.57 | 264.21 | 264.21 | 1,155,800 |
| Sep 17, 2024 | 268.09 | 270.25 | 266.49 | 266.89 | 266.89 | 949,800 |
| Sep 16, 2024 | 265.50 | 269.00 | 265.00 | 267.73 | 267.73 | 1,410,400 |
| Sep 13, 2024 | 260.59 | 264.55 | 260.00 | 263.96 | 263.96 | 1,468,600 |
| Sep 12, 2024 | 259.13 | 260.63 | 256.61 | 259.47 | 259.47 | 1,216,700 |
| Sep 11, 2024 | 255.63 | 259.67 | 251.94 | 258.98 | 258.98 | 2,148,200 |
| Sep 10, 2024 | 256.18 | 257.85 | 252.23 | 257.61 | 257.61 | 1,895,800 |
| Sep 9, 2024 | 251.62 | 256.05 | 251.55 | 255.67 | 255.67 | 1,497,300 |
| Sep 6, 2024 | 252.70 | 255.00 | 249.61 | 250.37 | 250.37 | 1,487,900 |
| Sep 5, 2024 | 257.02 | 257.02 | 249.86 | 251.77 | 251.77 | 2,392,700 |
| Sep 4, 2024 | 256.56 | 259.42 | 255.37 | 255.79 | 255.79 | 1,472,500 |
| Sep 3, 2024 | 261.77 | 267.83 | 256.83 | 257.83 | 257.83 | 2,026,700 |
| Aug 30, 2024 | 270.00 | 275.68 | 258.03 | 258.40 | 258.40 | 4,054,800 |
| Aug 29, 2024 | 257.22 | 261.82 | 256.62 | 258.23 | 258.23 | 2,225,500 |
| Aug 28, 2024 | 256.01 | 256.98 | 252.58 | 254.62 | 254.62 | 1,220,800 |
| Aug 27, 2024 | 256.00 | 258.49 | 255.51 | 256.99 | 256.99 | 1,059,100 |
| Aug 26, 2024 | 256.93 | 258.82 | 255.82 | 256.21 | 256.21 | 979,700 |
| Aug 23, 2024 | 254.32 | 255.79 | 251.85 | 255.26 | 255.26 | 1,413,900 |
| Aug 22, 2024 | 253.00 | 253.22 | 249.58 | 249.91 | 249.91 | 796,900 |
| Aug 21, 2024 | 250.31 | 252.93 | 250.01 | 252.06 | 252.06 | 1,055,900 |
| Aug 20, 2024 | 250.77 | 251.89 | 249.78 | 250.13 | 250.13 | 871,200 |
| Aug 19, 2024 | 248.50 | 251.44 | 248.00 | 251.11 | 251.11 | 1,050,200 |
| Aug 16, 2024 | 248.39 | 249.28 | 246.33 | 248.23 | 248.23 | 1,075,400 |
| Aug 15, 2024 | 248.18 | 250.50 | 247.22 | 250.21 | 250.21 | 933,900 |
| Aug 14, 2024 | 244.61 | 246.94 | 243.79 | 246.22 | 246.22 | 790,800 |
| Aug 13, 2024 | 242.10 | 245.59 | 241.60 | 244.61 | 244.61 | 1,088,000 |
| Aug 12, 2024 | 240.17 | 241.75 | 238.01 | 239.57 | 239.57 | 1,000,100 |
| Aug 9, 2024 | 238.16 | 242.28 | 237.84 | 240.44 | 240.44 | 876,400 |
| Aug 8, 2024 | 236.17 | 239.40 | 233.43 | 239.29 | 239.29 | 911,300 |
| Aug 7, 2024 | 236.56 | 240.03 | 232.36 | 232.57 | 232.57 | 875,700 |
| Aug 6, 2024 | 230.44 | 236.49 | 229.32 | 234.23 | 234.23 | 2,183,700 |
| Aug 5, 2024 | 226.70 | 228.25 | 223.03 | 225.72 | 225.72 | 2,341,100 |
| Aug 2, 2024 | 236.67 | 238.00 | 230.65 | 231.37 | 231.37 | 2,812,400 |
| Aug 1, 2024 | 247.09 | 248.61 | 238.57 | 241.78 | 241.78 | 1,299,600 |
| Jul 31, 2024 | 246.40 | 250.75 | 243.54 | 247.52 | 247.52 | 1,288,900 |
| Jul 30, 2024 | 244.19 | 245.63 | 240.06 | 243.34 | 243.34 | 1,141,900 |
| Jul 29, 2024 | 242.55 | 244.03 | 240.35 | 242.58 | 242.58 | 723,500 |
| Jul 26, 2024 | 243.80 | 245.34 | 239.99 | 240.86 | 240.86 | 1,267,100 |
| Jul 25, 2024 | 240.17 | 245.65 | 239.66 | 242.23 | 242.23 | 1,680,300 |
| Jul 24, 2024 | 244.59 | 245.23 | 239.01 | 239.45 | 239.45 | 1,510,700 |
| Jul 23, 2024 | 244.96 | 247.31 | 244.63 | 246.23 | 246.23 | 693,900 |
| Jul 22, 2024 | 245.48 | 245.79 | 242.90 | 245.26 | 245.26 | 712,500 |
| Jul 19, 2024 | 242.95 | 243.54 | 239.62 | 242.45 | 242.45 | 1,120,500 |
| Jul 18, 2024 | 249.68 | 249.68 | 240.64 | 242.81 | 242.81 | 1,399,100 |
| Jul 17, 2024 | 248.50 | 253.00 | 248.08 | 250.18 | 250.18 | 1,239,600 |
| Jul 16, 2024 | 254.80 | 256.05 | 252.34 | 253.82 | 253.82 | 835,900 |
| Jul 15, 2024 | 253.33 | 255.47 | 252.11 | 253.17 | 253.17 | 870,300 |
| Jul 12, 2024 | 249.12 | 255.55 | 248.63 | 253.45 | 253.45 | 1,130,300 |
| Jul 11, 2024 | 247.82 | 252.63 | 247.82 | 248.77 | 248.77 | 1,267,800 |
| Jul 10, 2024 | 243.68 | 247.33 | 241.42 | 247.05 | 247.05 | 1,666,300 |
| Jul 9, 2024 | 243.17 | 245.99 | 241.18 | 243.96 | 243.96 | 1,708,600 |
| Jul 8, 2024 | 246.10 | 249.33 | 245.40 | 247.96 | 247.96 | 1,230,200 |
| Jul 5, 2024 | 246.27 | 248.71 | 245.77 | 247.87 | 247.87 | 1,344,700 |
| Jul 3, 2024 | 248.17 | 248.31 | 245.48 | 246.30 | 246.30 | 907,900 |
| Jul 2, 2024 | 245.84 | 248.95 | 245.77 | 247.86 | 247.86 | 1,062,700 |
| Jul 1, 2024 | 248.62 | 249.00 | 242.28 | 245.83 | 245.83 | 1,172,600 |
| Jun 28, 2024 | 243.04 | 248.20 | 243.04 | 247.45 | 247.45 | 2,851,200 |
| Jun 27, 2024 | 243.45 | 246.55 | 242.40 | 243.68 | 243.68 | 1,239,400 |
| Jun 26, 2024 | 240.49 | 245.35 | 240.49 | 243.28 | 243.28 | 1,717,500 |
| Jun 25, 2024 | 240.89 | 243.07 | 240.12 | 242.53 | 242.53 | 2,760,600 |
| Jun 24, 2024 | 239.67 | 241.84 | 239.00 | 239.17 | 239.17 | 2,799,000 |
| Jun 21, 2024 | 244.30 | 244.32 | 237.65 | 242.31 | 242.31 | 5,677,300 |
| Jun 20, 2024 | 243.56 | 244.61 | 240.90 | 243.51 | 243.51 | 2,763,200 |
| Jun 18, 2024 | 240.51 | 245.74 | 240.51 | 244.12 | 244.12 | 3,377,000 |
| Jun 17, 2024 | 235.00 | 242.82 | 230.60 | 240.51 | 240.51 | 5,019,800 |
| Jun 14, 2024 | 224.39 | 227.08 | 222.37 | 225.87 | 225.87 | 2,563,000 |
| Jun 13, 2024 | 221.79 | 224.53 | 221.04 | 223.10 | 223.10 | 2,520,200 |
| Jun 12, 2024 | 219.44 | 223.29 | 214.51 | 223.02 | 223.02 | 4,046,800 |
| Jun 11, 2024 | 211.00 | 215.29 | 205.86 | 211.50 | 211.50 | 3,714,900 |
| Jun 10, 2024 | 213.69 | 218.64 | 213.69 | 218.20 | 218.20 | 1,901,600 |
| Jun 7, 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 216.05 | 2,411,200 |
| Jun 6, 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 215.87 | 2,064,800 |
| Jun 5, 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 216.28 | 2,465,800 |
| Jun 4, 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 212.00 | 3,179,100 |
| Jun 3, 2024 | 219.59 | 222.21 | 208.34 | 210.82 | 210.82 | 8,149,000 |
| May 31, 2024 | 199.17 | 201.82 | 195.32 | 201.60 | 201.60 | 4,174,800 |
| May 30, 2024 | 207.10 | 207.10 | 199.55 | 199.93 | 199.93 | 4,026,500 |
| May 29, 2024 | 207.66 | 210.12 | 206.72 | 208.51 | 208.51 | 2,968,800 |
| May 28, 2024 | 213.63 | 213.63 | 209.75 | 210.45 | 210.45 | 1,845,300 |
| May 24, 2024 | 212.30 | 216.52 | 209.00 | 214.89 | 214.89 | 1,496,700 |
| May 23, 2024 | 221.07 | 221.20 | 214.52 | 215.16 | 215.16 | 1,759,100 |
| May 22, 2024 | 220.51 | 221.83 | 219.46 | 219.96 | 219.96 | 1,214,300 |
| May 21, 2024 | 219.35 | 220.60 | 218.00 | 220.28 | 220.28 | 898,300 |
| May 20, 2024 | 221.40 | 221.98 | 219.84 | 221.40 | 221.40 | 1,046,100 |
| May 17, 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 221.21 | 1,568,000 |
| May 16, 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 220.43 | 1,405,400 |
| May 15, 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 220.24 | 1,251,000 |
| May 14, 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 215.83 | 1,883,300 |
| May 13, 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 216.65 | 1,465,600 |
| May 10, 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 217.77 | 1,032,800 |
| May 9, 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 218.63 | 1,487,000 |
| May 8, 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 213.95 | 1,189,700 |
| May 7, 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 214.62 | 1,860,000 |
| May 6, 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 216.70 | 1,343,800 |
| May 3, 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 215.19 | 1,197,100 |
| May 2, 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 209.95 | 1,589,200 |
| May 1, 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 210.71 | 1,687,700 |
| Apr 30, 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 212.85 | 1,427,500 |
| Apr 29, 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 216.78 | 1,437,000 |
| Apr 26, 2024 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,277,900 |
| Apr 25, 2024 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| Apr 24, 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| Apr 23, 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| Apr 22, 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| Apr 19, 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
| Apr 18, 2024 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
| Apr 17, 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
| Apr 16, 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
| Apr 15, 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
| Apr 12, 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
| Apr 11, 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
| Apr 10, 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
| Apr 9, 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
| Apr 8, 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
| Apr 5, 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
| Apr 4, 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
| Apr 3, 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
| Apr 2, 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
Related Tickers
INTU Intuit Inc.
613.78
-0.03%
TEAM Atlassian Corporation
216.41
+1.98%
CDNS Cadence Design Systems, Inc.
258.79
+1.75%
WDAY Workday, Inc.
234.53
+0.43%
DDOG Datadog, Inc.
101.06
+1.86%
ANSS ANSYS, Inc.
320.79
+1.34%
ADBE Adobe Inc.
383.20
-0.09%
PTC PTC Inc.
156.20
+0.81%
NOW ServiceNow, Inc.
811.56
+1.94%
HUBS HubSpot, Inc.
582.02
+1.88%