At close: June 14 at 4:00 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 415.00 | 417.53 | 412.00 | 415.14 | 415.14 | 72,800 |
Jun 13, 2024 | 420.97 | 424.25 | 416.40 | 418.03 | 418.03 | 66,200 |
Jun 12, 2024 | 427.77 | 438.76 | 424.73 | 425.00 | 425.00 | 69,100 |
Jun 11, 2024 | 420.55 | 426.67 | 417.43 | 418.46 | 418.46 | 65,700 |
Jun 10, 2024 | 424.70 | 432.01 | 420.53 | 424.09 | 424.09 | 92,000 |
Jun 7, 2024 | 424.64 | 431.54 | 424.64 | 429.44 | 429.44 | 67,100 |
Jun 6, 2024 | 432.00 | 435.00 | 426.43 | 428.17 | 428.17 | 61,300 |
Jun 5, 2024 | 435.13 | 438.32 | 425.50 | 435.06 | 435.06 | 65,500 |
Jun 4, 2024 | 426.59 | 433.47 | 424.11 | 432.24 | 432.24 | 88,200 |
Jun 3, 2024 | 449.15 | 450.10 | 432.22 | 433.12 | 433.12 | 94,200 |
May 31, 2024 | 445.76 | 449.31 | 442.51 | 447.35 | 447.35 | 79,900 |
May 30, 2024 | 442.29 | 447.42 | 437.78 | 445.15 | 445.15 | 95,700 |
May 29, 2024 | 447.02 | 451.30 | 444.98 | 445.54 | 445.54 | 49,200 |
May 28, 2024 | 445.26 | 453.59 | 442.80 | 451.37 | 451.37 | 81,200 |
May 24, 2024 | 452.35 | 453.61 | 445.65 | 446.70 | 446.70 | 76,000 |
May 23, 2024 | 436.81 | 453.72 | 428.79 | 443.35 | 443.35 | 115,800 |
May 22, 2024 | 442.52 | 442.52 | 430.20 | 436.44 | 436.44 | 74,200 |
May 21, 2024 | 437.80 | 446.27 | 436.47 | 444.86 | 444.86 | 100,500 |
May 20, 2024 | 440.83 | 441.59 | 435.59 | 435.85 | 435.85 | 83,000 |
May 17, 2024 | 435.83 | 439.79 | 427.21 | 437.38 | 437.38 | 107,600 |
May 16, 2024 | 457.57 | 460.22 | 434.45 | 434.45 | 434.45 | 153,600 |
May 15, 2024 | 458.76 | 459.44 | 446.32 | 455.87 | 455.87 | 128,100 |
May 14, 2024 | 456.50 | 458.83 | 443.83 | 458.75 | 458.75 | 137,800 |
May 13, 2024 | 430.82 | 448.56 | 430.82 | 446.52 | 446.52 | 92,900 |
May 10, 2024 | 425.50 | 433.05 | 420.72 | 423.01 | 423.01 | 71,800 |
May 9, 2024 | 422.12 | 426.39 | 416.45 | 423.24 | 423.24 | 97,300 |
May 8, 2024 | 430.01 | 430.01 | 414.72 | 423.47 | 423.47 | 104,700 |
May 7, 2024 | 451.44 | 457.38 | 434.26 | 434.43 | 434.43 | 179,400 |
May 6, 2024 | 437.00 | 449.06 | 437.00 | 448.55 | 448.55 | 159,800 |
May 3, 2024 | 441.07 | 441.31 | 429.00 | 434.00 | 434.00 | 66,600 |
May 2, 2024 | 430.25 | 434.82 | 425.60 | 431.30 | 431.30 | 53,500 |
May 1, 2024 | 438.57 | 438.57 | 421.59 | 422.97 | 422.97 | 105,700 |
Apr 30, 2024 | 444.11 | 447.18 | 433.97 | 437.99 | 437.99 | 86,500 |
Apr 29, 2024 | 449.00 | 456.45 | 444.23 | 448.40 | 448.40 | 70,400 |
Apr 26, 2024 | 444.20 | 452.51 | 439.01 | 448.97 | 448.97 | 68,600 |
Apr 25, 2024 | 443.04 | 446.90 | 435.79 | 445.43 | 445.43 | 76,900 |
Apr 24, 2024 | 443.59 | 449.56 | 439.33 | 449.27 | 449.27 | 102,600 |
Apr 23, 2024 | 420.00 | 448.10 | 418.60 | 444.10 | 444.10 | 112,200 |
Apr 22, 2024 | 411.15 | 419.35 | 408.84 | 417.21 | 417.21 | 84,800 |
Apr 19, 2024 | 400.04 | 411.69 | 400.04 | 408.43 | 408.43 | 76,800 |
Apr 18, 2024 | 410.36 | 412.33 | 401.20 | 401.81 | 401.81 | 92,900 |
Apr 17, 2024 | 418.65 | 418.65 | 406.16 | 407.52 | 407.52 | 98,600 |
Apr 16, 2024 | 403.53 | 416.54 | 398.82 | 414.38 | 414.38 | 113,900 |
Apr 15, 2024 | 415.84 | 416.20 | 397.17 | 402.11 | 402.11 | 97,700 |
Apr 12, 2024 | 419.65 | 419.65 | 405.50 | 410.59 | 410.59 | 81,000 |
Apr 11, 2024 | 423.71 | 427.84 | 412.89 | 421.32 | 421.32 | 94,200 |
Apr 10, 2024 | 420.39 | 421.19 | 410.05 | 420.86 | 420.86 | 96,600 |
Apr 9, 2024 | 438.83 | 442.00 | 421.16 | 423.39 | 423.39 | 106,000 |
Apr 8, 2024 | 427.75 | 443.02 | 427.75 | 440.57 | 440.57 | 93,000 |
Apr 5, 2024 | 415.90 | 428.59 | 415.00 | 426.45 | 426.45 | 99,900 |
Apr 4, 2024 | 429.86 | 433.80 | 415.40 | 416.33 | 416.33 | 83,300 |
Apr 3, 2024 | 444.00 | 453.15 | 429.13 | 429.13 | 429.13 | 100,300 |
Apr 2, 2024 | 456.50 | 457.64 | 441.80 | 448.72 | 448.72 | 94,100 |
Apr 1, 2024 | 472.50 | 476.48 | 466.71 | 475.54 | 475.54 | 95,000 |
Mar 28, 2024 | 460.20 | 473.52 | 459.34 | 471.64 | 471.64 | 91,900 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 458.05 | 98,600 |
Mar 26, 2024 | 446.80 | 448.94 | 441.93 | 441.93 | 441.68 | 64,400 |
Mar 25, 2024 | 449.24 | 450.10 | 440.68 | 441.27 | 441.02 | 62,200 |
Mar 22, 2024 | 454.34 | 455.16 | 444.91 | 447.21 | 446.96 | 68,600 |
Mar 21, 2024 | 440.76 | 459.00 | 440.76 | 456.19 | 455.93 | 66,900 |
Mar 20, 2024 | 434.86 | 441.50 | 429.43 | 439.66 | 439.41 | 66,000 |
Mar 19, 2024 | 422.43 | 438.58 | 422.43 | 436.02 | 435.77 | 84,000 |
Mar 18, 2024 | 429.96 | 430.33 | 419.64 | 425.95 | 425.71 | 81,000 |
Mar 15, 2024 | 437.36 | 442.43 | 424.07 | 426.91 | 426.67 | 146,100 |
Mar 14, 2024 | 439.84 | 444.24 | 435.30 | 438.24 | 437.99 | 122,400 |
Mar 13, 2024 | 427.18 | 442.63 | 425.73 | 442.63 | 442.38 | 95,800 |
Mar 12, 2024 | 406.70 | 424.02 | 406.53 | 423.98 | 423.74 | 123,400 |
Mar 11, 2024 | 407.69 | 408.33 | 399.58 | 407.29 | 407.06 | 81,800 |
Mar 8, 2024 | 400.25 | 407.14 | 396.66 | 405.47 | 405.24 | 100,900 |
Mar 7, 2024 | 406.68 | 409.08 | 394.45 | 396.98 | 396.76 | 112,200 |
Mar 6, 2024 | 407.67 | 407.67 | 392.83 | 395.10 | 394.88 | 120,700 |
Mar 5, 2024 | 410.00 | 413.83 | 404.83 | 406.80 | 406.57 | 108,800 |
Mar 4, 2024 | 413.94 | 422.24 | 411.63 | 413.52 | 413.29 | 102,000 |
Mar 1, 2024 | 416.68 | 417.04 | 408.74 | 411.54 | 411.31 | 106,700 |
Feb 29, 2024 | 421.73 | 422.89 | 403.49 | 414.73 | 414.50 | 131,200 |
Feb 28, 2024 | 429.13 | 432.10 | 417.11 | 417.41 | 417.17 | 132,300 |
Feb 27, 2024 | 442.00 | 447.35 | 433.48 | 435.73 | 435.48 | 161,200 |
Feb 26, 2024 | 431.25 | 437.01 | 426.34 | 433.63 | 433.38 | 102,500 |
Feb 23, 2024 | 425.79 | 433.60 | 425.79 | 430.33 | 430.09 | 61,000 |
Feb 22, 2024 | 422.95 | 434.50 | 422.74 | 429.37 | 429.13 | 97,400 |
Feb 21, 2024 | 430.22 | 434.42 | 420.33 | 421.44 | 421.20 | 137,900 |
Feb 20, 2024 | 415.98 | 427.66 | 415.98 | 425.48 | 425.24 | 104,800 |
Feb 16, 2024 | 419.75 | 426.25 | 419.25 | 423.11 | 422.87 | 78,100 |
Feb 15, 2024 | 405.96 | 424.83 | 405.96 | 423.64 | 423.40 | 101,200 |
Feb 14, 2024 | 407.16 | 407.78 | 397.36 | 402.19 | 401.96 | 103,400 |
Feb 13, 2024 | 409.30 | 412.38 | 403.00 | 404.93 | 404.70 | 82,900 |
Feb 12, 2024 | 409.94 | 429.15 | 409.94 | 424.89 | 424.65 | 95,800 |
Feb 9, 2024 | 396.58 | 410.15 | 392.60 | 409.86 | 409.63 | 82,700 |
Feb 8, 2024 | 383.49 | 395.41 | 382.22 | 395.12 | 394.90 | 77,100 |
Feb 7, 2024 | 381.19 | 383.95 | 376.36 | 381.80 | 381.58 | 72,200 |
Feb 6, 2024 | 383.58 | 388.37 | 380.31 | 383.36 | 383.14 | 87,100 |
Feb 5, 2024 | 383.93 | 387.17 | 377.00 | 382.14 | 381.92 | 89,100 |
Feb 2, 2024 | 388.71 | 397.20 | 385.35 | 391.56 | 391.34 | 60,900 |
Feb 1, 2024 | 388.81 | 395.37 | 382.31 | 393.28 | 393.06 | 81,800 |
Jan 31, 2024 | 394.94 | 397.66 | 384.60 | 387.27 | 387.05 | 89,300 |
Jan 30, 2024 | 396.86 | 399.31 | 395.41 | 397.77 | 397.54 | 54,300 |
Jan 29, 2024 | 401.89 | 403.17 | 393.62 | 400.25 | 400.02 | 54,500 |
Jan 26, 2024 | 400.58 | 404.67 | 399.56 | 403.29 | 403.06 | 56,800 |
Jan 25, 2024 | 398.15 | 402.44 | 396.44 | 398.63 | 398.40 | 62,000 |
Jan 24, 2024 | 393.24 | 394.74 | 388.00 | 391.97 | 391.75 | 57,100 |
Jan 23, 2024 | 399.43 | 402.08 | 387.70 | 388.85 | 388.63 | 70,400 |
Jan 22, 2024 | 381.68 | 396.49 | 379.94 | 395.69 | 395.47 | 71,700 |
Jan 19, 2024 | 383.24 | 383.24 | 373.70 | 380.51 | 380.29 | 77,300 |
Jan 18, 2024 | 383.33 | 383.52 | 376.06 | 383.00 | 382.78 | 71,500 |
Jan 17, 2024 | 379.91 | 384.74 | 375.00 | 384.06 | 383.84 | 63,400 |
Jan 16, 2024 | 383.71 | 387.68 | 377.99 | 383.18 | 382.96 | 100,200 |
Jan 12, 2024 | 391.34 | 392.13 | 382.39 | 385.44 | 385.22 | 85,100 |
Jan 11, 2024 | 395.64 | 397.00 | 380.01 | 387.03 | 386.81 | 142,300 |
Jan 10, 2024 | 397.90 | 401.03 | 391.70 | 395.64 | 395.42 | 129,500 |
Jan 9, 2024 | 400.44 | 400.68 | 391.99 | 398.00 | 397.77 | 91,800 |
Jan 8, 2024 | 376.21 | 402.22 | 376.21 | 402.00 | 401.77 | 112,600 |
Jan 5, 2024 | 370.17 | 383.46 | 370.01 | 372.74 | 372.53 | 97,400 |
Jan 4, 2024 | 381.44 | 381.44 | 371.71 | 372.37 | 372.16 | 98,200 |
Jan 3, 2024 | 400.73 | 400.73 | 380.84 | 381.44 | 381.22 | 126,600 |
Jan 2, 2024 | 401.02 | 407.31 | 392.35 | 405.60 | 405.37 | 108,700 |
Dec 29, 2023 | 406.10 | 409.14 | 402.94 | 403.65 | 403.42 | 60,700 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 28, 2023 | 406.32 | 410.53 | 405.18 | 407.80 | 407.57 | 77,600 |
Dec 27, 2023 | 404.79 | 409.02 | 403.26 | 406.67 | 406.19 | 79,800 |
Dec 26, 2023 | 397.97 | 404.67 | 396.34 | 402.42 | 401.95 | 77,900 |
Dec 22, 2023 | 391.29 | 398.10 | 389.12 | 394.57 | 394.10 | 77,800 |
Dec 21, 2023 | 392.26 | 396.75 | 388.61 | 393.78 | 393.32 | 80,800 |
Dec 20, 2023 | 393.55 | 402.80 | 387.61 | 388.49 | 388.03 | 138,100 |
Dec 19, 2023 | 393.00 | 402.19 | 393.00 | 394.63 | 394.16 | 129,200 |
Dec 18, 2023 | 395.23 | 399.98 | 382.49 | 388.87 | 388.41 | 144,000 |
Dec 15, 2023 | 389.86 | 406.46 | 384.43 | 396.56 | 396.09 | 150,500 |
Dec 14, 2023 | 20.00 Dividend | |||||
Dec 14, 2023 | 371.57 | 388.24 | 366.69 | 387.80 | 387.34 | 166,700 |
Dec 13, 2023 | 377.80 | 387.63 | 370.26 | 387.04 | 366.61 | 172,600 |
Dec 12, 2023 | 381.28 | 382.99 | 369.27 | 377.09 | 357.18 | 163,000 |
Dec 11, 2023 | 372.76 | 382.96 | 369.55 | 380.65 | 360.55 | 175,100 |
Dec 8, 2023 | 362.02 | 374.67 | 362.02 | 364.83 | 345.57 | 78,000 |
Dec 7, 2023 | 360.88 | 366.65 | 359.58 | 363.15 | 343.98 | 90,200 |
Dec 6, 2023 | 360.76 | 368.50 | 358.79 | 360.58 | 341.54 | 97,500 |
Dec 5, 2023 | 365.83 | 374.98 | 356.63 | 358.22 | 339.31 | 118,200 |
Dec 4, 2023 | 362.52 | 368.67 | 360.72 | 368.13 | 348.70 | 96,000 |
Dec 1, 2023 | 346.08 | 365.78 | 344.01 | 362.51 | 343.37 | 115,900 |
Nov 30, 2023 | 352.37 | 355.59 | 346.01 | 347.09 | 328.77 | 81,700 |
Nov 29, 2023 | 347.17 | 357.58 | 346.07 | 350.55 | 332.04 | 118,200 |
Nov 28, 2023 | 341.30 | 348.19 | 340.07 | 343.36 | 325.23 | 91,100 |
Nov 27, 2023 | 344.05 | 348.69 | 339.31 | 340.73 | 322.74 | 96,700 |
Nov 24, 2023 | 342.30 | 349.48 | 342.30 | 348.57 | 330.17 | 47,100 |
Nov 22, 2023 | 344.03 | 347.99 | 338.14 | 339.98 | 322.03 | 78,100 |
Nov 21, 2023 | 340.12 | 347.96 | 337.01 | 342.55 | 324.47 | 116,300 |
Nov 20, 2023 | 337.23 | 345.37 | 335.11 | 343.70 | 325.55 | 141,900 |
Nov 17, 2023 | 327.50 | 339.83 | 326.55 | 338.78 | 320.89 | 147,300 |
Nov 16, 2023 | 326.21 | 328.54 | 314.57 | 314.71 | 298.10 | 98,100 |
Nov 15, 2023 | 318.22 | 332.41 | 317.56 | 330.27 | 312.83 | 151,600 |
Nov 14, 2023 | 309.87 | 323.33 | 309.87 | 314.98 | 298.35 | 146,400 |
Nov 13, 2023 | 292.92 | 302.00 | 288.69 | 298.59 | 282.83 | 153,700 |
Nov 10, 2023 | 292.50 | 297.16 | 286.39 | 292.38 | 276.94 | 121,400 |
Nov 9, 2023 | 305.01 | 309.44 | 291.81 | 291.86 | 276.45 | 182,900 |
Nov 8, 2023 | 313.25 | 315.21 | 306.93 | 308.44 | 292.16 | 145,900 |
Nov 7, 2023 | 322.72 | 324.17 | 312.50 | 312.70 | 296.19 | 116,700 |
Nov 6, 2023 | 332.46 | 335.04 | 323.46 | 324.84 | 307.69 | 118,400 |
Nov 3, 2023 | 328.44 | 340.04 | 325.79 | 333.80 | 316.18 | 108,000 |
Nov 2, 2023 | 314.91 | 325.11 | 314.49 | 324.97 | 307.81 | 125,300 |
Nov 1, 2023 | 310.08 | 313.47 | 305.08 | 310.25 | 293.87 | 90,100 |
Oct 31, 2023 | 310.02 | 313.09 | 307.01 | 310.45 | 294.06 | 78,300 |
Oct 30, 2023 | 312.15 | 315.44 | 309.91 | 311.08 | 294.66 | 68,200 |
Oct 27, 2023 | 314.20 | 317.34 | 307.57 | 308.54 | 292.25 | 74,900 |
Oct 26, 2023 | 312.52 | 317.75 | 308.28 | 314.15 | 297.56 | 97,500 |
Oct 25, 2023 | 311.30 | 315.10 | 307.05 | 313.85 | 297.28 | 72,800 |
Oct 24, 2023 | 312.26 | 318.46 | 305.77 | 310.33 | 293.95 | 95,900 |
Oct 23, 2023 | 313.60 | 316.35 | 309.75 | 310.31 | 293.93 | 67,300 |
Oct 20, 2023 | 315.95 | 316.55 | 310.83 | 313.95 | 297.38 | 62,300 |
Oct 19, 2023 | 318.93 | 319.92 | 310.30 | 314.39 | 297.79 | 83,100 |
Oct 18, 2023 | 315.74 | 322.76 | 313.95 | 319.03 | 302.19 | 91,800 |
Oct 17, 2023 | 305.47 | 319.39 | 305.47 | 317.73 | 300.96 | 104,000 |
Oct 16, 2023 | 306.61 | 309.50 | 303.80 | 307.00 | 290.79 | 59,700 |
Oct 13, 2023 | 297.25 | 303.84 | 295.14 | 303.17 | 287.16 | 80,800 |
Oct 12, 2023 | 307.22 | 308.50 | 295.44 | 297.40 | 281.70 | 116,700 |
Oct 11, 2023 | 309.98 | 314.42 | 306.68 | 307.34 | 291.11 | 89,100 |
Oct 10, 2023 | 307.02 | 312.35 | 306.99 | 309.73 | 293.38 | 74,900 |
Oct 9, 2023 | 299.04 | 307.52 | 297.39 | 304.03 | 287.98 | 134,600 |
Oct 6, 2023 | 301.59 | 305.94 | 296.50 | 301.01 | 285.12 | 108,400 |
Oct 5, 2023 | 310.00 | 311.27 | 301.41 | 302.16 | 286.21 | 161,300 |
Oct 4, 2023 | 312.61 | 317.43 | 310.48 | 310.56 | 294.16 | 115,000 |
Oct 3, 2023 | 324.43 | 328.79 | 313.96 | 314.51 | 297.91 | 126,400 |
Oct 2, 2023 | 329.65 | 333.42 | 322.58 | 325.92 | 308.71 | 127,000 |
Sep 29, 2023 | 330.56 | 336.42 | 328.77 | 330.81 | 313.35 | 93,300 |
Sep 28, 2023 | 0.25 Dividend | |||||
Sep 28, 2023 | 314.17 | 329.61 | 314.17 | 328.18 | 310.85 | 143,900 |
Sep 27, 2023 | 314.54 | 323.67 | 312.83 | 315.09 | 298.22 | 149,200 |
Sep 26, 2023 | 316.49 | 321.07 | 312.27 | 312.93 | 296.17 | 131,200 |
Sep 25, 2023 | 312.50 | 320.40 | 312.50 | 318.20 | 301.16 | 59,400 |
Sep 22, 2023 | 312.50 | 316.46 | 310.27 | 313.97 | 297.16 | 68,100 |
Sep 21, 2023 | 307.17 | 312.83 | 307.17 | 310.77 | 294.13 | 103,700 |
Sep 20, 2023 | 313.48 | 316.54 | 309.31 | 309.90 | 293.31 | 70,400 |
Sep 19, 2023 | 307.88 | 313.53 | 307.28 | 312.44 | 295.71 | 101,000 |
Sep 18, 2023 | 317.29 | 323.61 | 306.69 | 308.89 | 292.35 | 139,900 |
Sep 15, 2023 | 322.03 | 323.02 | 317.95 | 318.39 | 301.34 | 157,100 |
Sep 14, 2023 | 319.44 | 325.59 | 316.96 | 323.89 | 306.55 | 124,300 |
Sep 13, 2023 | 320.61 | 320.61 | 314.69 | 318.02 | 300.99 | 98,900 |
Sep 12, 2023 | 318.79 | 324.61 | 317.32 | 320.61 | 303.44 | 115,200 |
Sep 11, 2023 | 322.26 | 322.26 | 315.00 | 318.68 | 301.62 | 112,900 |
Sep 8, 2023 | 321.70 | 324.97 | 316.51 | 318.98 | 301.90 | 98,000 |
Sep 7, 2023 | 330.21 | 331.12 | 321.43 | 322.96 | 305.67 | 98,200 |
Sep 6, 2023 | 339.63 | 342.73 | 329.33 | 331.96 | 314.19 | 91,600 |
Sep 5, 2023 | 347.85 | 347.85 | 337.13 | 338.72 | 320.58 | 92,000 |
Sep 1, 2023 | 349.77 | 353.67 | 341.54 | 350.52 | 331.75 | 84,300 |
Aug 31, 2023 | 348.24 | 353.72 | 343.31 | 345.12 | 326.64 | 79,000 |
Aug 30, 2023 | 342.98 | 351.41 | 340.60 | 349.48 | 330.77 | 79,800 |
Aug 29, 2023 | 342.56 | 354.35 | 342.10 | 345.32 | 326.83 | 106,100 |
Aug 28, 2023 | 342.14 | 346.89 | 339.85 | 342.56 | 324.22 | 104,000 |
Aug 25, 2023 | 339.79 | 345.75 | 334.78 | 340.60 | 322.36 | 106,400 |
Aug 24, 2023 | 346.89 | 351.02 | 336.86 | 337.62 | 319.54 | 91,600 |
Aug 23, 2023 | 332.75 | 343.85 | 325.72 | 343.46 | 325.07 | 151,100 |
Aug 22, 2023 | 330.66 | 332.60 | 321.88 | 330.95 | 313.23 | 232,200 |
Aug 21, 2023 | 340.00 | 344.51 | 333.23 | 336.31 | 318.30 | 70,000 |
Aug 18, 2023 | 330.63 | 343.12 | 330.63 | 339.91 | 321.71 | 150,400 |
Aug 17, 2023 | 348.64 | 348.64 | 331.21 | 333.96 | 316.08 | 123,000 |
Aug 16, 2023 | 352.16 | 357.85 | 346.53 | 346.89 | 328.32 | 130,600 |
Aug 15, 2023 | 355.90 | 358.20 | 349.50 | 352.26 | 333.40 | 137,000 |
Aug 14, 2023 | 362.74 | 365.83 | 355.14 | 360.00 | 340.72 | 132,800 |
Aug 11, 2023 | 371.03 | 371.31 | 357.94 | 364.00 | 344.51 | 189,500 |
Aug 10, 2023 | 343.00 | 382.91 | 340.00 | 369.78 | 349.98 | 334,000 |
Aug 9, 2023 | 337.00 | 339.29 | 332.85 | 336.15 | 318.15 | 91,000 |
Aug 8, 2023 | 328.12 | 338.48 | 325.82 | 336.50 | 318.48 | 133,300 |
Aug 7, 2023 | 335.40 | 336.69 | 328.74 | 333.48 | 315.62 | 88,200 |
Aug 4, 2023 | 341.19 | 344.00 | 328.69 | 332.48 | 314.68 | 110,600 |
Aug 3, 2023 | 341.80 | 342.75 | 330.96 | 338.04 | 319.94 | 134,300 |
Aug 2, 2023 | 340.40 | 347.41 | 340.38 | 341.66 | 323.37 | 102,300 |
Aug 1, 2023 | 339.01 | 347.87 | 337.44 | 345.85 | 327.33 | 123,300 |
Jul 31, 2023 | 333.82 | 347.50 | 332.84 | 343.04 | 324.67 | 153,100 |
Jul 28, 2023 | 322.79 | 334.41 | 322.43 | 331.08 | 313.35 | 113,900 |
Jul 27, 2023 | 325.57 | 327.22 | 317.98 | 318.19 | 301.15 | 113,800 |
Jul 26, 2023 | 317.35 | 327.61 | 313.43 | 323.76 | 306.42 | 127,300 |
Jul 25, 2023 | 316.97 | 316.97 | 309.15 | 314.46 | 297.62 | 146,200 |
Jul 24, 2023 | 305.51 | 315.85 | 305.51 | 315.85 | 298.94 | 127,100 |
Jul 21, 2023 | 316.76 | 316.76 | 305.49 | 305.49 | 289.13 | 113,200 |
Jul 20, 2023 | 324.20 | 324.20 | 310.77 | 314.03 | 297.22 | 121,300 |
Jul 19, 2023 | 326.93 | 327.22 | 321.19 | 321.68 | 304.46 | 126,600 |
Jul 18, 2023 | 322.68 | 329.20 | 319.73 | 322.54 | 305.27 | 126,400 |
Jul 17, 2023 | 312.55 | 327.29 | 312.55 | 324.41 | 307.04 | 138,900 |
Jul 14, 2023 | 318.83 | 319.75 | 309.93 | 316.84 | 299.87 | 117,800 |
Jul 13, 2023 | 324.65 | 328.00 | 318.90 | 319.17 | 302.08 | 117,500 |
Jul 12, 2023 | 342.89 | 345.17 | 323.10 | 323.47 | 306.15 | 148,200 |
Jul 11, 2023 | 333.58 | 349.86 | 333.58 | 340.03 | 321.82 | 118,200 |
Jul 10, 2023 | 324.45 | 335.15 | 324.05 | 333.58 | 315.72 | 164,000 |
Jul 7, 2023 | 330.79 | 335.35 | 324.09 | 324.09 | 306.74 | 88,700 |
Jul 6, 2023 | 325.18 | 331.59 | 324.74 | 329.55 | 311.90 | 100,200 |
Jul 5, 2023 | 330.30 | 332.36 | 322.33 | 329.69 | 312.04 | 89,500 |
Jul 3, 2023 | 326.21 | 333.17 | 325.00 | 331.25 | 313.51 | 71,300 |
Jun 30, 2023 | 332.94 | 332.94 | 323.98 | 326.28 | 308.81 | 68,200 |
Jun 29, 2023 | 0.20 Dividend | |||||
Jun 29, 2023 | 323.40 | 332.59 | 320.90 | 331.30 | 313.56 | 94,000 |
Jun 28, 2023 | 331.71 | 335.00 | 322.73 | 324.08 | 306.54 | 107,000 |
Jun 27, 2023 | 317.46 | 334.46 | 316.25 | 331.68 | 313.73 | 162,800 |
Jun 26, 2023 | 322.08 | 328.91 | 317.80 | 318.57 | 301.33 | 101,000 |
Jun 23, 2023 | 319.62 | 328.53 | 317.19 | 321.68 | 304.27 | 192,100 |
Jun 22, 2023 | 323.92 | 326.34 | 320.65 | 322.15 | 304.71 | 74,100 |
Jun 21, 2023 | 327.86 | 331.58 | 323.49 | 325.29 | 307.68 | 111,900 |
Jun 20, 2023 | 332.80 | 335.14 | 327.72 | 328.84 | 311.04 | 143,500 |
Jun 16, 2023 | 348.11 | 348.11 | 331.01 | 332.85 | 314.83 | 141,900 |
Jun 15, 2023 | 337.69 | 345.83 | 334.31 | 345.50 | 326.80 | 159,100 |
Related Tickers
M Macy's, Inc.
18.36
-2.53%
JWN Nordstrom, Inc.
21.05
-1.96%
KSS Kohl's Corporation
21.58
-3.66%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.68
-0.21%
MAKSY Marks and Spencer Group plc
7.55
-1.31%
MACY.VI Macy's, Inc.
17.18
-0.97%
CBDBY Companhia Brasileira De Distribuicao
0.4740
-8.85%
SOKM.IS Sok Marketler Ticaret A.S.
64.15
-0.77%
EXTO Almacenes Éxito S.A.
4.3900
-0.23%
MKS.L Marks and Spencer Group plc
294.90
-0.17%