At close: June 14 at 11:32 AM 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 |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 76 |
| Jun 13, 2024 | 940.03 | 940.03 | 940.03 | 940.03 | 940.03 | - |
| Jun 12, 2024 | 940.03 | 940.03 | 940.03 | 940.03 | 940.03 | - |
| Jun 11, 2024 | 940.03 | 940.03 | 940.03 | 940.03 | 940.03 | 166 |
| Jun 10, 2024 | 975.41 | 975.41 | 945.00 | 945.00 | 945.00 | 151 |
| Jun 7, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jun 6, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 23 |
| Jun 5, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jun 4, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jun 3, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| May 31, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| May 30, 2024 | 960.18 | 980.00 | 960.18 | 980.00 | 980.00 | 44 |
| May 29, 2024 | 960.00 | 970.54 | 960.00 | 970.54 | 970.54 | 86 |
| May 28, 2024 | 962.70 | 975.00 | 962.70 | 975.00 | 975.00 | 110 |
| May 24, 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 23 |
| May 23, 2024 | 975.61 | 975.61 | 973.96 | 973.96 | 973.96 | 123 |
| May 22, 2024 | 969.96 | 979.40 | 960.00 | 979.40 | 979.40 | 189 |
| May 21, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 90 |
| May 20, 2024 | 976.51 | 986.16 | 967.73 | 968.69 | 968.69 | 414 |
| May 17, 2024 | 1,055.00 | 1,055.00 | 972.68 | 973.35 | 973.35 | 666 |
| May 16, 2024 | 1,074.98 | 1,077.20 | 1,052.98 | 1,077.20 | 1,077.20 | 160 |
| May 15, 2024 | 993.33 | 1,075.00 | 993.33 | 1,075.00 | 1,075.00 | 397 |
| May 14, 2024 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 110 |
| May 13, 2024 | 1,055.00 | 1,055.00 | 995.00 | 995.00 | 995.00 | 423 |
| May 10, 2024 | 1,030.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | 100 |
| May 9, 2024 | 1,007.75 | 1,035.00 | 1,007.75 | 1,035.00 | 1,035.00 | 391 |
| May 8, 2024 | 1,000.17 | 1,000.17 | 1,000.00 | 1,000.00 | 1,000.00 | 110 |
| May 7, 2024 | 1,008.89 | 1,008.89 | 995.00 | 995.00 | 995.00 | 88 |
| May 6, 2024 | 1,009.00 | 1,010.00 | 1,009.00 | 1,010.00 | 1,010.00 | 100 |
| May 3, 2024 | 1,009.00 | 1,011.00 | 1,008.00 | 1,011.00 | 1,011.00 | 149 |
| May 2, 2024 | 984.57 | 999.16 | 984.57 | 999.16 | 999.16 | 56 |
| May 1, 2024 | 977.51 | 990.00 | 977.51 | 990.00 | 990.00 | 80 |
| Apr 30, 2024 | 1,004.00 | 1,004.00 | 985.00 | 999.85 | 999.85 | 355 |
| Apr 29, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 179 |
| Apr 26, 2024 | 992.50 | 1,005.00 | 992.50 | 1,005.00 | 1,005.00 | 366 |
| Apr 25, 2024 | 982.82 | 982.82 | 982.82 | 982.82 | 982.82 | 25 |
| Apr 24, 2024 | 1,000.00 | 1,000.00 | 995.00 | 997.19 | 997.19 | 245 |
| Apr 23, 2024 | 983.58 | 1,000.00 | 983.58 | 995.00 | 995.00 | 267 |
| Apr 22, 2024 | 981.50 | 996.00 | 981.50 | 996.00 | 996.00 | 257 |
| Apr 19, 2024 | 980.00 | 996.56 | 980.00 | 996.56 | 996.56 | 242 |
| Apr 18, 2024 | 941.20 | 966.70 | 934.88 | 966.70 | 966.70 | 221 |
| Apr 17, 2024 | 941.40 | 941.40 | 941.40 | 941.40 | 941.40 | 20 |
| Apr 16, 2024 | 954.17 | 954.17 | 954.17 | 954.17 | 954.17 | 39 |
| Apr 15, 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | 17 |
| Apr 12, 2024 | 919.64 | 919.64 | 919.64 | 919.64 | 919.64 | 30 |
| Apr 11, 2024 | 930.01 | 930.01 | 930.01 | 930.01 | 930.01 | 20 |
| Apr 10, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 54 |
| Apr 9, 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | 18 |
| Apr 8, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 5, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 54 |
| Apr 4, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 17 |
| Apr 3, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 2, 2024 | 982.00 | 990.00 | 965.00 | 965.00 | 965.00 | 393 |
| Apr 1, 2024 | 952.86 | 982.00 | 952.86 | 982.00 | 982.00 | 350 |
| Mar 28, 2024 | 968.49 | 968.49 | 968.49 | 968.49 | 968.49 | - |
| Mar 27, 2024 | 940.00 | 968.49 | 940.00 | 968.49 | 968.49 | 158 |
| Mar 26, 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 990.10 | 36 |
| Mar 25, 2024 | 982.20 | 982.20 | 980.00 | 980.00 | 980.00 | 63 |
| Mar 22, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 140 |
| Mar 21, 2024 | 996.09 | 1,004.94 | 996.09 | 1,004.94 | 1,004.94 | 79 |
| Mar 20, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 74 |
| Mar 19, 2024 | 983.72 | 1,006.00 | 983.72 | 1,006.00 | 1,006.00 | 255 |
| Mar 18, 2024 | 946.11 | 1,015.99 | 946.11 | 993.00 | 993.00 | 593 |
| Mar 15, 2024 | 968.00 | 987.50 | 938.13 | 938.13 | 938.13 | 636 |
| Mar 14, 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 53 |
| Mar 13, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 514 |
| Mar 12, 2024 | 948.00 | 960.00 | 947.95 | 960.00 | 960.00 | 650 |
| Mar 11, 2024 | 903.00 | 950.88 | 903.00 | 944.96 | 944.96 | 406 |
| Mar 8, 2024 | 896.99 | 925.00 | 896.99 | 925.00 | 925.00 | 143 |
| Mar 7, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 50 |
| Mar 6, 2024 | 910.00 | 960.00 | 910.00 | 959.68 | 959.68 | 454 |
| Mar 5, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Mar 4, 2024 | 900.00 | 911.00 | 900.00 | 911.00 | 911.00 | 128 |
| Mar 1, 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| Feb 29, 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| Feb 28, 2024 | 886.70 | 897.71 | 875.00 | 897.71 | 897.71 | 163 |
| Feb 27, 2024 | 882.69 | 882.69 | 882.69 | 882.69 | 882.69 | - |
| Feb 26, 2024 | 798.00 | 886.11 | 798.00 | 882.69 | 882.69 | 408 |
| Feb 23, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 22, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 21, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 20, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 16, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 15, 2024 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | 127 |
| Feb 14, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 13, 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 240 |
| Feb 12, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 69 |
| Feb 9, 2024 | 755.32 | 755.32 | 755.32 | 755.32 | 755.32 | 22 |
| Feb 8, 2024 | 769.29 | 769.29 | 762.00 | 762.00 | 762.00 | 118 |
| Feb 7, 2024 | 781.00 | 781.00 | 780.00 | 780.00 | 780.00 | 104 |
| Feb 6, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Feb 5, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Feb 2, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Feb 1, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 31, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 30, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 29, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 26, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 25, 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| Jan 24, 2024 | 787.45 | 788.95 | 781.99 | 788.95 | 788.95 | 106 |
| Jan 23, 2024 | 787.47 | 787.47 | 787.47 | 787.47 | 787.47 | - |
| Jan 22, 2024 | 768.07 | 787.47 | 767.00 | 787.47 | 787.47 | 83 |
| Jan 19, 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - |
| Jan 18, 2024 | 764.71 | 769.19 | 759.00 | 759.00 | 759.00 | 115 |
| Jan 17, 2024 | 797.99 | 797.99 | 771.00 | 771.00 | 771.00 | 102 |
| Jan 16, 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| Jan 12, 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| Jan 11, 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | 25 |
| Jan 10, 2024 | 808.12 | 808.12 | 808.12 | 808.12 | 808.12 | 63 |
| Jan 9, 2024 | 814.69 | 814.69 | 814.69 | 814.69 | 814.69 | - |
| Jan 8, 2024 | 814.69 | 814.69 | 814.69 | 814.69 | 814.69 | - |
| Jan 5, 2024 | 815.00 | 815.00 | 814.69 | 814.69 | 814.69 | 37 |
| Jan 4, 2024 | 785.05 | 809.97 | 775.05 | 775.06 | 775.06 | 346 |
| Jan 3, 2024 | 792.96 | 800.51 | 792.96 | 798.85 | 798.85 | 99 |
| Jan 2, 2024 | 793.93 | 793.93 | 793.93 | 793.93 | 793.93 | - |
| Dec 29, 2023 | 825.00 | 825.00 | 793.93 | 793.93 | 793.93 | 417 |
| Dec 28, 2023 | 825.00 | 848.50 | 819.00 | 819.00 | 819.00 | 241 |
| Dec 27, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 51 |
| Dec 26, 2023 | 847.63 | 847.63 | 847.63 | 847.63 | 847.63 | 81 |
| Dec 22, 2023 | 840.68 | 840.68 | 840.68 | 840.68 | 840.68 | 121 |
| Dec 21, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| Dec 20, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| Dec 19, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 58 |
| Dec 18, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 97 |
| Dec 15, 2023 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 204 |
| Dec 14, 2023 | 890.00 | 894.00 | 872.20 | 890.00 | 890.00 | 284 |
| Dec 13, 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 272 |
| Dec 12, 2023 | 811.00 | 860.00 | 811.00 | 859.69 | 859.69 | 360 |
| Dec 11, 2023 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 555 |
| Dec 8, 2023 | 754.23 | 754.23 | 754.23 | 754.23 | 754.23 | 90 |
| Dec 7, 2023 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| Dec 6, 2023 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 121 |
| Dec 5, 2023 | 739.05 | 739.05 | 739.05 | 739.05 | 739.05 | 34 |
| Dec 4, 2023 | 740.53 | 740.53 | 740.53 | 740.53 | 740.53 | 71 |
| Dec 1, 2023 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 30 |
| Nov 30, 2023 | 735.03 | 735.03 | 735.00 | 735.00 | 735.00 | 113 |
| Nov 29, 2023 | 744.00 | 744.00 | 735.00 | 735.00 | 735.00 | 181 |
| Nov 28, 2023 | 730.17 | 730.17 | 730.17 | 730.17 | 730.17 | 44 |
| Nov 27, 2023 | 724.69 | 724.69 | 724.69 | 724.69 | 724.69 | 42 |
| Nov 24, 2023 | 724.69 | 724.69 | 724.69 | 724.69 | 724.69 | - |
| Nov 22, 2023 | 724.69 | 724.69 | 724.69 | 724.69 | 724.69 | 94 |
| Nov 21, 2023 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 175 |
| Nov 20, 2023 | 730.74 | 730.74 | 730.74 | 730.74 | 730.74 | 31 |
| Nov 17, 2023 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
| Nov 16, 2023 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
| Nov 15, 2023 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
| Nov 14, 2023 | 720.00 | 720.00 | 712.00 | 712.80 | 712.80 | 192 |
| Nov 13, 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 77 |
| Nov 10, 2023 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| Nov 9, 2023 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| Nov 8, 2023 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 69 |
| Nov 7, 2023 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Nov 6, 2023 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 69 |
| Nov 3, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 2, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 59 |
| Nov 1, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 79 |
| Oct 31, 2023 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| Oct 30, 2023 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| Oct 27, 2023 | 735.22 | 735.22 | 711.00 | 711.00 | 711.00 | 74 |
| Oct 26, 2023 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Oct 25, 2023 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Oct 24, 2023 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 54 |
| Oct 23, 2023 | 700.29 | 700.29 | 700.29 | 700.29 | 700.29 | - |
| Oct 20, 2023 | 745.00 | 745.00 | 700.29 | 700.29 | 700.29 | 56 |
| Oct 19, 2023 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | 204 |
| Oct 18, 2023 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| Oct 17, 2023 | 793.30 | 793.30 | 749.00 | 749.00 | 749.00 | 64 |
| Oct 16, 2023 | 751.40 | 751.40 | 751.40 | 751.40 | 751.40 | 113 |
| Oct 13, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| Oct 12, 2023 | 735.00 | 735.00 | 723.97 | 725.00 | 725.00 | 120 |
| Oct 11, 2023 | 790.00 | 790.00 | 734.40 | 734.40 | 734.40 | 228 |
| Oct 10, 2023 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 78 |
| Oct 9, 2023 | 798.67 | 798.67 | 798.67 | 798.67 | 798.67 | 31 |
| Oct 6, 2023 | 829.81 | 829.81 | 829.81 | 829.81 | 829.81 | 44 |
| Oct 5, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | - |
| Oct 4, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | - |
| Oct 3, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | - |
| Oct 2, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | - |
| Sep 29, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | - |
| Sep 28, 2023 | 837.49 | 837.49 | 837.49 | 837.49 | 837.49 | 61 |
| Sep 27, 2023 | 824.90 | 824.90 | 824.90 | 824.90 | 824.90 | 102 |
| Sep 26, 2023 | 819.75 | 825.00 | 819.75 | 825.00 | 825.00 | 69 |
| Sep 25, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| Sep 22, 2023 | 825.00 | 825.00 | 811.00 | 811.00 | 811.00 | 99 |
| Sep 21, 2023 | 815.52 | 816.31 | 807.65 | 816.31 | 816.31 | 135 |
| Sep 20, 2023 | 840.00 | 840.00 | 819.00 | 819.00 | 819.00 | 116 |
| Sep 19, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| Sep 18, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| Sep 15, 2023 | 847.41 | 855.00 | 819.00 | 819.00 | 819.00 | 236 |
| Sep 14, 2023 | 884.19 | 884.19 | 874.00 | 874.00 | 874.00 | 92 |
| Sep 13, 2023 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 55 |
| Sep 12, 2023 | 914.50 | 922.96 | 900.00 | 922.96 | 922.96 | 119 |
| Sep 11, 2023 | 924.19 | 924.19 | 924.19 | 924.19 | 924.19 | 32 |
| Sep 8, 2023 | 911.00 | 911.08 | 911.00 | 911.08 | 911.08 | 32 |
| Sep 7, 2023 | 912.41 | 912.60 | 911.00 | 911.31 | 911.31 | 137 |
| Sep 6, 2023 | 925.95 | 925.95 | 925.95 | 925.95 | 925.95 | 33 |
| Sep 5, 2023 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - |
| Sep 1, 2023 | 918.00 | 929.00 | 911.01 | 929.00 | 929.00 | 187 |
| Aug 31, 2023 | 924.79 | 924.79 | 919.00 | 919.00 | 919.00 | 69 |
| Aug 30, 2023 | 911.55 | 926.88 | 911.55 | 926.88 | 926.88 | 61 |
| Aug 29, 2023 | 909.51 | 922.00 | 909.51 | 921.90 | 921.90 | 185 |
| Aug 28, 2023 | 927.82 | 927.82 | 919.98 | 919.98 | 919.98 | 79 |
| Aug 25, 2023 | 919.94 | 919.94 | 919.94 | 919.94 | 919.94 | 27 |
| Aug 24, 2023 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Aug 23, 2023 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Aug 22, 2023 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 88 |
| Aug 21, 2023 | 919.29 | 919.29 | 915.00 | 915.00 | 915.00 | 92 |
| Aug 18, 2023 | 919.72 | 925.00 | 919.72 | 920.00 | 920.00 | 127 |
| Aug 17, 2023 | 933.02 | 933.02 | 933.02 | 933.02 | 933.02 | - |
| Aug 16, 2023 | 933.02 | 933.02 | 933.02 | 933.02 | 933.02 | - |
| Aug 15, 2023 | 934.00 | 934.00 | 933.02 | 933.02 | 933.02 | 27 |
| Aug 14, 2023 | 973.99 | 973.99 | 939.02 | 939.02 | 939.02 | 572 |
| Aug 11, 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 34 |
| Aug 10, 2023 | 964.37 | 964.37 | 964.37 | 964.37 | 964.37 | - |
| Aug 9, 2023 | 964.37 | 964.37 | 964.37 | 964.37 | 964.37 | - |
| Aug 8, 2023 | 985.00 | 985.00 | 964.37 | 964.37 | 964.37 | 126 |
| Aug 7, 2023 | 1,000.00 | 1,000.00 | 984.45 | 984.45 | 984.45 | 218 |
| Aug 4, 2023 | 999.00 | 1,004.00 | 989.00 | 997.33 | 997.33 | 758 |
| Aug 3, 2023 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | 76 |
| Aug 2, 2023 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | - |
| Aug 1, 2023 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | - |
| Jul 31, 2023 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | 119 |
| Jul 28, 2023 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 114 |
| Jul 27, 2023 | 1,009.64 | 1,009.64 | 1,009.64 | 1,009.64 | 1,009.64 | 76 |
| Jul 26, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| Jul 25, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| Jul 24, 2023 | 1,007.88 | 1,010.00 | 995.00 | 995.00 | 995.00 | 168 |
| Jul 21, 2023 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 173 |
| Jul 20, 2023 | 1,001.02 | 1,001.02 | 985.47 | 985.47 | 985.47 | 203 |
| Jul 19, 2023 | 993.96 | 993.96 | 989.04 | 989.04 | 989.04 | 182 |
| Jul 18, 2023 | 997.00 | 997.00 | 989.00 | 989.00 | 989.00 | 122 |
| Jul 17, 2023 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 110 |
| Jul 14, 2023 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | - |
| Jul 13, 2023 | 997.62 | 1,016.86 | 997.62 | 1,011.81 | 1,011.81 | 99 |
| Jul 12, 2023 | 1,002.77 | 1,002.77 | 1,002.77 | 1,002.77 | 1,002.77 | 93 |
| Jul 11, 2023 | 988.00 | 1,008.16 | 980.51 | 1,002.30 | 1,002.30 | 144 |
| Jul 10, 2023 | 979.21 | 986.96 | 979.21 | 986.96 | 986.96 | 110 |
| Jul 7, 2023 | 962.11 | 988.97 | 962.11 | 974.55 | 974.55 | 112 |
| Jul 6, 2023 | 979.85 | 979.85 | 971.98 | 972.00 | 972.00 | 122 |
| Jul 5, 2023 | 969.73 | 984.92 | 969.73 | 984.92 | 984.92 | 200 |
| Jul 3, 2023 | 973.52 | 973.52 | 973.52 | 973.52 | 973.52 | 193 |
| Jun 30, 2023 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 91 |
| Jun 29, 2023 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - |
| Jun 28, 2023 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 28 |
| Jun 27, 2023 | 939.03 | 939.03 | 939.00 | 939.00 | 939.00 | 108 |
| Jun 26, 2023 | 957.51 | 957.51 | 957.51 | 957.51 | 957.51 | 152 |
| Jun 23, 2023 | 953.43 | 953.43 | 953.43 | 953.43 | 953.43 | - |
| Jun 22, 2023 | 940.86 | 953.43 | 940.86 | 953.43 | 953.43 | 124 |
| Jun 21, 2023 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 156 |
| Jun 20, 2023 | 945.72 | 958.50 | 943.00 | 943.49 | 943.49 | 211 |
| Jun 16, 2023 | 997.00 | 997.00 | 937.65 | 937.65 | 937.65 | 326 |
| Jun 15, 2023 | 1,010.12 | 1,010.12 | 1,009.95 | 1,009.95 | 1,009.95 | 45 |
Related Tickers
CNNE Cannae Holdings, Inc.
17.08
-2.23%
CHUY Chuy's Holdings, Inc.
26.00
-4.24%
ARKR Ark Restaurants Corp.
15.00
+0.33%
BJRI BJ's Restaurants, Inc.
34.94
+0.11%
FWRG First Watch Restaurant Group, Inc.
17.82
-1.27%
PBPB Potbelly Corporation
7.48
-3.36%
DIN Dine Brands Global, Inc.
37.14
-1.82%
JACK Jack in the Box Inc.
54.62
-1.18%
JDW.L J D Wetherspoon plc
725.50
-1.69%
PZZA Papa John's International, Inc.
46.68
-2.36%