At close: December 3 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 |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 122.00 | 122.00 | 121.91 | 121.91 | 121.91 | 300 |
| Dec 2, 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | 500 |
| Nov 29, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 27, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 500 |
| Nov 26, 2024 | 121.20 | 121.35 | 120.80 | 120.80 | 120.80 | 900 |
| Nov 25, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | 4,900 |
| Nov 22, 2024 | 123.04 | 123.04 | 121.99 | 121.99 | 121.99 | 6,300 |
| Nov 21, 2024 | 122.51 | 122.80 | 122.51 | 122.51 | 122.51 | 3,900 |
| Nov 20, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| Nov 19, 2024 | 124.28 | 124.28 | 123.65 | 123.65 | 123.65 | 2,000 |
| Nov 18, 2024 | 124.24 | 124.92 | 124.24 | 124.92 | 124.92 | 4,200 |
| Nov 15, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 900 |
| Nov 14, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| Nov 13, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | 1,400 |
| Nov 12, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Nov 11, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Nov 8, 2024 | 133.03 | 135.25 | 127.90 | 127.90 | 127.90 | 5,300 |
| Nov 7, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,800 |
| Nov 6, 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | 1,100 |
| Nov 5, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
| Nov 4, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | 3,800 |
| Nov 1, 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 1,200 |
| Oct 31, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Oct 30, 2024 | 129.10 | 130.39 | 128.96 | 130.00 | 130.00 | 8,100 |
| Oct 29, 2024 | 126.00 | 126.00 | 125.66 | 125.66 | 125.66 | 3,100 |
| Oct 28, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 8,500 |
| Oct 25, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 11,100 |
| Oct 24, 2024 | 121.00 | 121.00 | 120.37 | 121.00 | 121.00 | 3,300 |
| Oct 23, 2024 | 119.71 | 121.68 | 119.71 | 120.10 | 120.10 | 1,300 |
| Oct 22, 2024 | 123.22 | 123.22 | 119.45 | 120.25 | 120.25 | 2,600 |
| Oct 21, 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | 400 |
| Oct 18, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 17, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 16, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 300 |
| Oct 14, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
| Oct 11, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
| Oct 10, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | 200 |
| Oct 9, 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| Oct 8, 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| Oct 7, 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| Oct 4, 2024 | 136.11 | 136.11 | 134.73 | 134.73 | 134.73 | 1,300 |
| Oct 3, 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | 100 |
| Oct 2, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Oct 1, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 300 |
| Sep 30, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Sep 27, 2024 | 0.87 Dividend | |||||
| Sep 27, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Sep 26, 2024 | 133.29 | 133.50 | 132.47 | 133.50 | 132.63 | 1,800 |
| Sep 25, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 129.51 | 200 |
| Sep 24, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.13 | - |
| Sep 23, 2024 | 132.58 | 133.00 | 132.58 | 133.00 | 132.13 | 1,700 |
| Sep 20, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 132.40 | - |
| Sep 19, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 132.40 | - |
| Sep 18, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 132.40 | - |
| Sep 17, 2024 | 133.67 | 133.67 | 133.27 | 133.27 | 132.40 | 900 |
| Sep 16, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | - |
| Sep 13, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | - |
| Sep 12, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | - |
| Sep 11, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | 3,800 |
| Sep 10, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | 300 |
| Sep 9, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | 100 |
| Sep 6, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.10 | 3,600 |
| Sep 5, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 135.66 | 1,400 |
| Sep 4, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 135.66 | 2,700 |
| Sep 3, 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 138.37 | 3,200 |
| Aug 30, 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 138.37 | 300 |
| Aug 29, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 138.72 | 2,100 |
| Aug 28, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 138.72 | 1,500 |
| Aug 27, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 138.72 | 1,600 |
| Aug 26, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 138.99 | 2,300 |
| Aug 23, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 138.51 | 4,500 |
| Aug 22, 2024 | 136.42 | 136.60 | 136.42 | 136.60 | 135.71 | 3,800 |
| Aug 21, 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 135.61 | 1,900 |
| Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.11 | 1,600 |
| Aug 19, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.11 | 1,600 |
| Aug 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.11 | 1,200 |
| Aug 15, 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 134.21 | 4,200 |
| Aug 14, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.82 | 3,800 |
| Aug 13, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.82 | 6,500 |
| Aug 12, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.82 | 600 |
| Aug 9, 2024 | 138.83 | 138.83 | 135.70 | 135.70 | 134.82 | 8,700 |
| Aug 8, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.62 | 600 |
| Aug 7, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.62 | 3,300 |
| Aug 6, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.62 | 1,900 |
| Aug 5, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.62 | 200 |
| Aug 2, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 143.63 | 1,000 |
| Aug 1, 2024 | 147.38 | 147.38 | 144.57 | 144.57 | 143.63 | 2,300 |
| Jul 31, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 143.70 | 1,300 |
| Jul 30, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 143.70 | 300 |
| Jul 29, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 143.70 | 1,000 |
| Jul 26, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 1,000 |
| Jul 25, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 1,500 |
| Jul 24, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 1,200 |
| Jul 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 9,900 |
| Jul 22, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 139.09 | 5,200 |
| Jul 19, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 136.18 | 9,000 |
| Jul 18, 2024 | 137.48 | 137.48 | 137.07 | 137.07 | 136.18 | 7,900 |
| Jul 17, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.10 | 700 |
| Jul 16, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.10 | 1,300 |
| Jul 15, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.10 | 800 |
| Jul 12, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.10 | 3,300 |
| Jul 11, 2024 | 130.75 | 132.00 | 130.75 | 131.96 | 131.10 | 5,300 |
| Jul 10, 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 128.95 | 2,600 |
| Jul 9, 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 128.95 | 2,300 |
| Jul 8, 2024 | 133.16 | 133.16 | 130.39 | 130.39 | 129.54 | 10,300 |
| Jul 5, 2024 | 143.63 | 143.63 | 132.77 | 132.77 | 131.91 | 800 |
| Jul 3, 2024 | 148.49 | 150.66 | 148.49 | 150.00 | 149.02 | 3,500 |
| Jul 2, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 139.18 | 4,400 |
| Jul 1, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 139.18 | - |
| Jun 28, 2024 | 0.85 Dividend | |||||
| Jun 28, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 139.18 | 2,800 |
| Jun 27, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 138.33 | 2,800 |
| Jun 26, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 138.33 | - |
| Jun 25, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 138.33 | 100 |
| Jun 24, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | - |
| Jun 21, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | - |
| Jun 20, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 1,300 |
| Jun 18, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 2,500 |
| Jun 17, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 1,000 |
| Jun 14, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 2,800 |
| Jun 13, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 2,500 |
| Jun 12, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 4,400 |
| Jun 11, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 2,300 |
| Jun 10, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 3,800 |
| Jun 7, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 900 |
| Jun 6, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 1,900 |
| Jun 5, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 3,400 |
| Jun 4, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 130.07 | 5,700 |
| Jun 3, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.30 | 1,800 |
| May 31, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | 1,700 |
| May 30, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | 1,700 |
| May 29, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | 400 |
| May 28, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | 1,600 |
| May 24, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | - |
| May 23, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.92 | 400 |
| May 22, 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 125.20 | 1,600 |
| May 21, 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 125.20 | 500 |
| May 20, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 126.89 | - |
| May 17, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 126.89 | 700 |
| May 16, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 126.89 | 1,300 |
| May 15, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 131.10 | 3,600 |
| May 14, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 131.10 | 2,500 |
| May 13, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 131.10 | 1,500 |
| May 10, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 131.10 | 8,700 |
| May 9, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 135.01 | 10,700 |
| May 8, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 135.01 | - |
| May 7, 2024 | 135.80 | 136.73 | 135.80 | 136.73 | 135.01 | 400 |
| May 6, 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.29 | - |
| May 3, 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 133.29 | 200 |
| May 2, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 124.76 | - |
| May 1, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 124.76 | 800 |
| Apr 30, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 130.84 | - |
| Apr 29, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 130.84 | 200 |
| Apr 26, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 128.27 | 400 |
| Apr 25, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 124.73 | - |
| Apr 24, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 124.73 | 200 |
| Apr 23, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 22, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 19, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 18, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 17, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 16, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 15, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | 400 |
| Apr 12, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 11, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | 900 |
| Apr 10, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 9, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | 1,800 |
| Apr 8, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | - |
| Apr 5, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 116.49 | 100 |
| Apr 4, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | - |
| Apr 3, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | - |
| Apr 2, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | 1,400 |
| Apr 1, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | - |
| Mar 28, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | - |
| Mar 27, 2024 | 0.86 Dividend | |||||
| Mar 27, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.35 | - |
| Mar 26, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 116.50 | - |
| Mar 25, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 116.50 | 500 |
| Mar 22, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 116.50 | 200 |
| Mar 21, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 20, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 19, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 18, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | 100 |
| Mar 15, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 14, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 13, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 12, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 11, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | - |
| Mar 8, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 119.70 | 300 |
| Mar 7, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Mar 6, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Mar 5, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Mar 4, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | 200 |
| Mar 1, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Feb 29, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Feb 28, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | 2,000 |
| Feb 27, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 119.28 | - |
| Feb 26, 2024 | 122.71 | 122.71 | 121.68 | 121.68 | 119.28 | 300 |
| Feb 23, 2024 | 121.00 | 122.70 | 121.00 | 122.70 | 120.28 | 400 |
| Feb 22, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 118.27 | - |
| Feb 21, 2024 | 121.74 | 121.74 | 120.65 | 120.65 | 118.27 | 400 |
| Feb 20, 2024 | 128.15 | 129.87 | 128.15 | 129.87 | 127.31 | 400 |
| Feb 16, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 126.46 | 300 |
| Feb 15, 2024 | 127.38 | 128.66 | 127.38 | 128.66 | 126.12 | 700 |
| Feb 14, 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 122.82 | 400 |
| Feb 13, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 116.91 | - |
| Feb 12, 2024 | 115.91 | 119.26 | 115.91 | 119.26 | 116.91 | 400 |
| Feb 9, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 112.59 | - |
| Feb 8, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 112.59 | 200 |
| Feb 7, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 110.74 | - |
| Feb 6, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 110.74 | - |
| Feb 5, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 110.74 | 400 |
| Feb 2, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 113.61 | 400 |
| Feb 1, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 111.52 | - |
| Jan 31, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 111.52 | - |
| Jan 30, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 111.52 | - |
| Jan 29, 2024 | 113.83 | 113.85 | 113.76 | 113.76 | 111.52 | 800 |
| Jan 26, 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 116.43 | 100 |
| Jan 25, 2024 | 119.00 | 119.00 | 118.77 | 118.77 | 116.43 | 500 |
| Jan 24, 2024 | 122.62 | 124.00 | 121.00 | 122.17 | 119.76 | 8,300 |
| Jan 23, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.72 | 800 |
| Jan 22, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.72 | 1,400 |
| Jan 19, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.72 | - |
| Jan 18, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.72 | 900 |
| Jan 17, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.72 | 1,300 |
| Jan 16, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 114.45 | - |
| Jan 12, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 114.45 | 1,600 |
| Jan 11, 2024 | 119.17 | 119.17 | 116.75 | 116.75 | 114.45 | 600 |
| Jan 10, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 116.04 | 1,700 |
| Jan 9, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | - |
| Jan 8, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | - |
| Jan 5, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | - |
| Jan 4, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | 1,300 |
| Jan 3, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | 2,900 |
| Jan 2, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.47 | 1,200 |
| Dec 29, 2023 | 119.35 | 119.35 | 118.81 | 118.81 | 116.47 | 1,000 |
| Dec 28, 2023 | 0.73 Dividend | |||||
| Dec 28, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 115.69 | 2,700 |
| Dec 27, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 114.98 | 1,600 |
| Dec 26, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 114.98 | - |
| Dec 22, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 114.98 | - |
| Dec 21, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 114.98 | 2,200 |
| Dec 20, 2023 | 120.00 | 120.00 | 118.02 | 118.02 | 114.98 | 2,900 |
| Dec 19, 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 115.20 | 2,400 |
| Dec 18, 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 115.20 | 1,700 |
| Dec 15, 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 114.26 | 1,600 |
| Dec 14, 2023 | 117.59 | 117.59 | 117.59 | 117.59 | 114.56 | 5,800 |
| Dec 13, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 102.33 | 1,200 |
| Dec 12, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 102.33 | 4,800 |
| Dec 11, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 102.33 | 1,500 |
| Dec 8, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 102.33 | - |
| Dec 7, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 102.33 | 600 |
| Dec 6, 2023 | 104.14 | 105.49 | 104.00 | 105.04 | 102.33 | 800 |
| Dec 5, 2023 | 101.75 | 102.85 | 101.75 | 102.32 | 99.68 | 3,200 |
| Dec 4, 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 98.89 | 300 |
Related Tickers
MA.NE Mastercard Incorporated
33.13
-0.96%
PRL.TO Propel Holdings Inc.
38.11
+4.67%
OMF OneMain Holdings, Inc.
57.27
+0.30%
SYF Synchrony Financial
67.14
+0.07%
LX LexinFintech Holdings Ltd.
5.51
+6.17%
SEZL Sezzle Inc.
384.04
+0.27%
ALLY Ally Financial Inc.
39.11
-0.23%
MA Mastercard Incorporated
526.18
-0.97%
AXP American Express Company
302.11
-0.05%
SOFI SoFi Technologies, Inc.
15.88
-0.19%