470.00
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jan 8, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 10 |
| Jan 7, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Jan 6, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Jan 3, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Jan 2, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2 |
| Dec 31, 2024 | 9.50 Dividend | |||||
| Dec 31, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Dec 30, 2024 | 499.00 | 500.00 | 499.00 | 500.00 | 490.50 | 35 |
| Dec 27, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 26, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 24, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 23, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 20, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 19, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | - |
| Dec 17, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.07 | 210 |
| Dec 16, 2024 | 485.00 | 485.00 | 467.10 | 467.10 | 458.23 | 82 |
| Dec 13, 2024 | 515.00 | 515.00 | 498.00 | 498.00 | 488.54 | 101 |
| Dec 12, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 500.31 | 70 |
| Dec 11, 2024 | 512.00 | 512.00 | 510.00 | 510.00 | 500.31 | 15 |
| Dec 10, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 500.31 | 48 |
| Dec 9, 2024 | 493.00 | 518.00 | 493.00 | 518.00 | 508.16 | 91 |
| Dec 6, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 483.63 | 1 |
| Dec 5, 2024 | 493.00 | 494.99 | 493.00 | 494.99 | 485.59 | 12 |
| Dec 4, 2024 | 494.99 | 494.99 | 494.99 | 494.99 | 485.59 | - |
| Dec 3, 2024 | 494.99 | 494.99 | 494.99 | 494.99 | 485.59 | 5 |
| Dec 2, 2024 | 455.01 | 455.01 | 455.01 | 455.01 | 446.36 | - |
| Nov 29, 2024 | 455.01 | 455.01 | 455.01 | 455.01 | 446.36 | - |
| Nov 27, 2024 | 455.01 | 455.01 | 455.01 | 455.01 | 446.36 | 2 |
| Nov 26, 2024 | 475.01 | 495.00 | 475.00 | 475.00 | 465.98 | 80 |
| Nov 25, 2024 | 475.01 | 475.01 | 475.00 | 475.01 | 465.98 | 13 |
| Nov 22, 2024 | 475.01 | 475.01 | 475.01 | 475.01 | 465.98 | 2 |
| Nov 21, 2024 | 490.01 | 490.01 | 475.00 | 475.00 | 465.98 | 23 |
| Nov 20, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 480.69 | 25 |
| Nov 19, 2024 | 475.00 | 500.00 | 475.00 | 500.00 | 490.50 | 143 |
| Nov 18, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 465.98 | 6 |
| Nov 15, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.05 | - |
| Nov 14, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.05 | 79 |
| Nov 13, 2024 | 470.00 | 472.00 | 470.00 | 470.00 | 461.07 | 582 |
| Nov 12, 2024 | 475.00 | 475.00 | 470.00 | 470.00 | 461.07 | 200 |
| Nov 11, 2024 | 470.00 | 475.00 | 470.00 | 475.00 | 465.98 | 165 |
| Nov 8, 2024 | 464.01 | 465.00 | 464.00 | 465.00 | 456.17 | 120 |
| Nov 7, 2024 | 451.00 | 465.00 | 451.00 | 465.00 | 456.17 | 90 |
| Nov 6, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 441.45 | 5 |
| Nov 5, 2024 | 438.00 | 450.00 | 435.00 | 435.00 | 426.74 | 207 |
| Nov 4, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 421.83 | - |
| Nov 1, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 421.83 | - |
| Oct 31, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 421.83 | - |
| Oct 30, 2024 | 438.00 | 438.00 | 430.00 | 430.00 | 421.83 | 87 |
| Oct 29, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 429.68 | - |
| Oct 28, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 429.68 | 17 |
| Oct 25, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 436.55 | - |
| Oct 24, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 436.55 | 1 |
| Oct 23, 2024 | 447.97 | 454.00 | 447.97 | 454.00 | 445.37 | 47 |
| Oct 22, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 428.70 | 15 |
| Oct 21, 2024 | 434.97 | 434.97 | 430.00 | 430.00 | 421.83 | 75 |
| Oct 18, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 428.70 | - |
| Oct 17, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 428.70 | - |
| Oct 16, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 428.70 | - |
| Oct 15, 2024 | 434.97 | 437.00 | 434.97 | 437.00 | 428.70 | 64 |
| Oct 14, 2024 | 434.97 | 434.97 | 434.97 | 434.97 | 426.71 | - |
| Oct 11, 2024 | 434.97 | 434.97 | 434.97 | 434.97 | 426.71 | - |
| Oct 10, 2024 | 434.97 | 434.97 | 434.97 | 434.97 | 426.71 | 10 |
| Oct 9, 2024 | 437.36 | 437.36 | 437.36 | 437.36 | 429.05 | - |
| Oct 8, 2024 | 437.36 | 437.36 | 437.36 | 437.36 | 429.05 | - |
| Oct 7, 2024 | 437.36 | 437.36 | 437.36 | 437.36 | 429.05 | - |
| Oct 4, 2024 | 437.36 | 437.36 | 437.36 | 437.36 | 429.05 | - |
| Oct 3, 2024 | 435.00 | 437.36 | 435.00 | 437.36 | 429.05 | 101 |
| Oct 2, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 426.74 | - |
| Oct 1, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 426.74 | - |
| Sep 30, 2024 | 430.00 | 435.00 | 430.00 | 435.00 | 426.74 | 95 |
| Sep 27, 2024 | 420.00 | 425.00 | 420.00 | 425.00 | 416.92 | 12 |
| Sep 26, 2024 | 418.22 | 420.00 | 415.00 | 415.00 | 407.11 | 80 |
| Sep 25, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 426.74 | - |
| Sep 24, 2024 | 425.00 | 435.00 | 425.00 | 435.00 | 426.74 | 10 |
| Sep 23, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 412.02 | 209 |
| Sep 20, 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 410.30 | 2 |
| Sep 19, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 412.02 | 21 |
| Sep 18, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 17, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | 89 |
| Sep 16, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 13, 2024 | 424.50 | 424.50 | 414.99 | 415.00 | 407.11 | 369 |
| Sep 12, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 11, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 10, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 9, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 6, 2024 | 425.00 | 425.00 | 415.00 | 415.00 | 407.11 | 125 |
| Sep 5, 2024 | 415.00 | 425.00 | 415.00 | 420.00 | 412.02 | 24 |
| Sep 4, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.11 | - |
| Sep 3, 2024 | 410.00 | 415.00 | 410.00 | 415.00 | 407.11 | 125 |
| Aug 30, 2024 | 405.00 | 410.00 | 405.00 | 410.00 | 402.21 | 272 |
| Aug 29, 2024 | 389.00 | 400.00 | 389.00 | 400.00 | 392.40 | 399 |
| Aug 28, 2024 | 394.99 | 394.99 | 394.99 | 394.99 | 387.49 | 50 |
| Aug 27, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 377.68 | - |
| Aug 26, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 377.68 | 21 |
| Aug 23, 2024 | 390.00 | 390.00 | 373.00 | 373.00 | 365.91 | 450 |
| Aug 22, 2024 | 394.99 | 394.99 | 385.20 | 385.20 | 377.88 | 36 |
| Aug 21, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 373.76 | 31 |
| Aug 20, 2024 | 385.00 | 385.00 | 380.00 | 380.00 | 372.78 | 242 |
| Aug 19, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 378.67 | 145 |
| Aug 16, 2024 | 377.99 | 380.00 | 377.99 | 380.00 | 372.78 | 103 |
| Aug 15, 2024 | 366.79 | 366.79 | 366.79 | 366.79 | 359.82 | 6 |
| Aug 14, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 360.52 | 10 |
| Aug 13, 2024 | 380.00 | 380.00 | 370.00 | 370.00 | 362.97 | 197 |
| Aug 12, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 367.88 | - |
| Aug 9, 2024 | 389.99 | 390.00 | 370.01 | 375.00 | 367.88 | 326 |
| Aug 8, 2024 | 370.01 | 372.00 | 370.01 | 370.01 | 362.98 | 500 |
| Aug 7, 2024 | 375.00 | 375.00 | 366.79 | 372.00 | 364.93 | 626 |
| Aug 6, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 372.78 | - |
| Aug 5, 2024 | 375.00 | 380.00 | 370.00 | 380.00 | 372.78 | 114 |
| Aug 2, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 377.68 | 30 |
| Aug 1, 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 382.59 | 226 |
| Jul 31, 2024 | 394.99 | 394.99 | 372.00 | 385.00 | 377.68 | 401 |
| Jul 30, 2024 | 372.15 | 372.16 | 372.15 | 372.15 | 365.08 | 302 |
| Jul 29, 2024 | 375.10 | 375.10 | 375.00 | 375.00 | 367.88 | 203 |
| Jul 26, 2024 | 371.50 | 375.00 | 371.50 | 375.00 | 367.88 | 60 |
| Jul 25, 2024 | 381.00 | 381.00 | 371.00 | 371.00 | 363.95 | 11 |
| Jul 24, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 367.92 | 5 |
| Jul 23, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 367.92 | 200 |
| Jul 22, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 367.92 | 63 |
| Jul 19, 2024 | 375.07 | 375.07 | 375.06 | 375.06 | 367.93 | 410 |
| Jul 18, 2024 | 385.00 | 385.00 | 375.00 | 375.05 | 367.92 | 151 |
| Jul 17, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 382.59 | 1 |
| Jul 16, 2024 | 385.00 | 393.97 | 385.00 | 390.00 | 382.59 | 355 |
| Jul 15, 2024 | 375.05 | 393.96 | 375.00 | 380.00 | 372.78 | 541 |
| Jul 12, 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 372.88 | 130 |
| Jul 11, 2024 | 380.10 | 380.11 | 380.00 | 380.10 | 372.88 | 663 |
| Jul 10, 2024 | 380.10 | 380.10 | 375.10 | 380.00 | 372.78 | 563 |
| Jul 9, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 372.78 | 100 |
| Jul 8, 2024 | 381.50 | 398.00 | 381.50 | 393.96 | 386.47 | 13 |
| Jul 5, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 382.59 | - |
| Jul 3, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 382.59 | - |
| Jul 2, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 382.59 | - |
| Jul 1, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 382.59 | 246 |
| Jun 28, 2024 | 9.25 Dividend | |||||
| Jun 28, 2024 | 387.02 | 390.00 | 387.02 | 390.00 | 382.59 | 149 |
| Jun 27, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| Jun 26, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 6 |
| Jun 25, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| Jun 24, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| Jun 21, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 15 |
| Jun 20, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 1 |
| Jun 18, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 100 |
| Jun 17, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 364.78 | - |
| Jun 14, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 364.78 | 1 |
| Jun 13, 2024 | 376.03 | 376.03 | 376.03 | 376.03 | 360.02 | - |
| Jun 12, 2024 | 385.00 | 385.00 | 376.03 | 376.03 | 360.02 | 321 |
| Jun 11, 2024 | 379.00 | 380.00 | 379.00 | 380.00 | 363.82 | 6 |
| Jun 10, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Jun 7, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Jun 6, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Jun 5, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Jun 4, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | 5 |
| Jun 3, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| May 31, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 60 |
| May 30, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| May 29, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 5 |
| May 28, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| May 24, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| May 23, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 5 |
| May 22, 2024 | 380.00 | 380.00 | 376.05 | 376.05 | 360.04 | 5 |
| May 21, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| May 20, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 10 |
| May 17, 2024 | 380.00 | 390.00 | 380.00 | 388.00 | 371.48 | 61 |
| May 16, 2024 | 383.00 | 383.00 | 374.10 | 374.10 | 358.17 | 21 |
| May 15, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 378.19 | - |
| May 14, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 378.19 | - |
| May 13, 2024 | 382.05 | 395.00 | 382.05 | 395.00 | 378.19 | 150 |
| May 10, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 367.65 | - |
| May 9, 2024 | 385.00 | 385.00 | 384.00 | 384.00 | 367.65 | 2 |
| May 8, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 373.40 | - |
| May 7, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 373.40 | - |
| May 6, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 373.40 | 69 |
| May 3, 2024 | 385.00 | 394.48 | 385.00 | 390.00 | 373.40 | 84 |
| May 2, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| May 1, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 22 |
| Apr 30, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 365.80 | - |
| Apr 29, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 365.80 | - |
| Apr 26, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 365.80 | - |
| Apr 25, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 365.80 | - |
| Apr 24, 2024 | 385.00 | 385.00 | 382.06 | 382.06 | 365.80 | 55 |
| Apr 23, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| Apr 22, 2024 | 385.00 | 385.00 | 384.27 | 385.00 | 368.61 | 20 |
| Apr 19, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 365.80 | 10 |
| Apr 18, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | - |
| Apr 17, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 19 |
| Apr 16, 2024 | 387.00 | 387.00 | 385.00 | 385.00 | 368.61 | 103 |
| Apr 15, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 20 |
| Apr 12, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 13 |
| Apr 11, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 365.74 | - |
| Apr 10, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 365.74 | - |
| Apr 9, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 365.74 | 10 |
| Apr 8, 2024 | 380.05 | 382.00 | 380.05 | 382.00 | 365.74 | 16 |
| Apr 5, 2024 | 380.50 | 380.50 | 380.03 | 380.03 | 363.85 | 25 |
| Apr 4, 2024 | 380.50 | 398.95 | 380.50 | 380.50 | 364.30 | 30 |
| Apr 3, 2024 | 380.03 | 380.03 | 380.03 | 380.03 | 363.85 | 10 |
| Apr 2, 2024 | 380.01 | 380.01 | 380.01 | 380.01 | 363.83 | 73 |
| Apr 1, 2024 | 380.01 | 380.01 | 380.01 | 380.01 | 363.83 | 10 |
| Mar 28, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 365.74 | - |
| Mar 27, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 365.74 | 5 |
| Mar 26, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 15 |
| Mar 25, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 368.61 | 6 |
| Mar 22, 2024 | 398.99 | 398.99 | 398.99 | 398.99 | 382.01 | - |
| Mar 21, 2024 | 385.00 | 398.99 | 385.00 | 398.99 | 382.01 | 7 |
| Mar 20, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | 7 |
| Mar 19, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Mar 18, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | 3 |
| Mar 15, 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 361.92 | - |
| Mar 14, 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 361.92 | 100 |
| Mar 13, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | 5 |
| Mar 12, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Mar 11, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Mar 8, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | - |
| Mar 7, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.91 | 1 |
| Mar 6, 2024 | 380.00 | 380.05 | 375.00 | 378.00 | 361.91 | 217 |
| Mar 5, 2024 | 380.01 | 380.01 | 380.00 | 380.00 | 363.82 | 36 |
| Mar 4, 2024 | 373.34 | 380.00 | 373.34 | 380.00 | 363.82 | 146 |
| Mar 1, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| Feb 29, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | - |
| Feb 28, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 363.82 | 2 |
| Feb 27, 2024 | 360.04 | 360.04 | 360.04 | 360.04 | 344.71 | - |
| Feb 26, 2024 | 360.04 | 360.04 | 360.04 | 360.04 | 344.71 | - |
| Feb 23, 2024 | 365.00 | 365.00 | 360.04 | 360.04 | 344.71 | 104 |
| Feb 22, 2024 | 360.02 | 360.02 | 360.02 | 360.02 | 344.69 | - |
| Feb 21, 2024 | 360.02 | 360.02 | 360.02 | 360.02 | 344.69 | 15 |
| Feb 20, 2024 | 380.00 | 380.00 | 360.01 | 360.01 | 344.68 | 11 |
| Feb 16, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 349.46 | 10 |
| Feb 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 14, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 13, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 9, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 8, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 7, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 6, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 335.10 | - |
| Feb 5, 2024 | 355.10 | 355.10 | 350.00 | 350.00 | 335.10 | 15 |
| Feb 2, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 339.98 | - |
| Feb 1, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 339.98 | - |
| Jan 31, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 339.98 | 15 |
| Jan 30, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 349.46 | 19 |
| Jan 29, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 339.89 | 1 |
| Jan 26, 2024 | 355.02 | 355.02 | 355.02 | 355.02 | 339.91 | - |
| Jan 25, 2024 | 355.02 | 355.02 | 355.02 | 355.02 | 339.91 | 2 |
| Jan 24, 2024 | 357.01 | 357.01 | 355.01 | 355.01 | 339.90 | 12 |
| Jan 23, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 337.02 | - |
| Jan 22, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 337.02 | - |
| Jan 19, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 337.02 | - |
| Jan 18, 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 337.02 | 157 |
| Jan 17, 2024 | 355.01 | 355.01 | 351.01 | 351.01 | 336.07 | 40 |
| Jan 16, 2024 | 351.00 | 365.00 | 350.76 | 365.00 | 349.46 | 35 |
| Jan 12, 2024 | 350.81 | 350.81 | 350.76 | 350.76 | 335.83 | 133 |
| Jan 11, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 348.50 | 12 |
Related Tickers
ORBN Oregon Bancorp, Inc.
21.60
-3.14%
CIBN Community Investors Bancorp, Inc.
17.40
-1.14%
MPCB Mountain Pacific Bancorp, Inc.
11.11
0.00%
NMBF Nmb Financial Corp
14.05
0.00%
LFGP Ledyard Financial Group, Inc.
14.56
-0.27%
CCFN Muncy Columbia Financial Corporation
42.10
0.00%
KSBI KS Bancorp, Inc.
50.20
0.00%
PEBC Peoples Bancorp, Inc.
52.00
-1.01%
NIDB Northeast Indiana Bancorp, Inc.
17.35
0.00%
PFBX Peoples Financial Corporation
18.60
0.00%