Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD
197.96
+4.41
+(2.28%)
At close: February 28 at 4:00:00 PM EST
198.48
+0.52
+(0.26%)
After hours: February 28 at 7:58:57 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 193.75 | 197.98 | 192.80 | 197.96 | 197.96 | 1,686,300 |
| Feb 27, 2025 | 199.73 | 201.00 | 193.31 | 193.55 | 193.55 | 1,443,100 |
| Feb 26, 2025 | 202.00 | 204.15 | 198.15 | 199.54 | 199.54 | 1,520,500 |
| Feb 25, 2025 | 199.99 | 201.50 | 196.36 | 199.76 | 199.76 | 2,494,800 |
| Feb 24, 2025 | 198.76 | 200.78 | 195.32 | 199.97 | 199.97 | 2,625,700 |
| Feb 21, 2025 | 206.77 | 207.42 | 192.87 | 196.81 | 196.81 | 2,559,600 |
| Feb 20, 2025 | 206.00 | 206.78 | 201.05 | 205.14 | 205.14 | 1,464,700 |
| Feb 19, 2025 | 203.71 | 207.27 | 200.35 | 206.52 | 206.52 | 1,942,100 |
| Feb 18, 2025 | 200.59 | 204.30 | 200.14 | 204.21 | 204.21 | 1,564,100 |
| Feb 14, 2025 | 205.00 | 205.05 | 201.17 | 202.38 | 202.38 | 1,312,600 |
| Feb 13, 2025 | 204.00 | 204.04 | 200.82 | 203.20 | 203.20 | 1,706,000 |
| Feb 12, 2025 | 197.55 | 203.79 | 195.99 | 202.61 | 202.61 | 2,153,200 |
| Feb 11, 2025 | 200.82 | 202.52 | 195.40 | 197.19 | 197.19 | 3,609,700 |
| Feb 10, 2025 | 204.50 | 207.73 | 200.05 | 203.00 | 203.00 | 3,187,900 |
| Feb 7, 2025 | 194.72 | 205.12 | 194.06 | 202.37 | 202.37 | 9,383,500 |
| Feb 6, 2025 | 169.64 | 175.41 | 169.59 | 172.57 | 172.57 | 3,907,800 |
| Feb 5, 2025 | 170.60 | 172.34 | 168.00 | 169.73 | 169.73 | 1,686,900 |
| Feb 4, 2025 | 169.36 | 170.28 | 167.37 | 168.47 | 168.47 | 1,661,800 |
| Feb 3, 2025 | 165.22 | 171.57 | 165.22 | 169.62 | 169.62 | 1,767,300 |
| Jan 31, 2025 | 171.67 | 173.38 | 170.11 | 170.95 | 170.95 | 1,701,200 |
| Jan 30, 2025 | 172.82 | 173.65 | 170.21 | 171.95 | 171.95 | 1,805,500 |
| Jan 29, 2025 | 171.74 | 171.74 | 168.38 | 171.27 | 171.27 | 1,355,700 |
| Jan 28, 2025 | 170.28 | 172.87 | 167.76 | 171.77 | 171.77 | 1,498,900 |
| Jan 27, 2025 | 170.71 | 174.42 | 168.40 | 169.11 | 169.11 | 1,808,500 |
| Jan 24, 2025 | 176.90 | 177.19 | 169.22 | 171.23 | 171.23 | 2,203,300 |
| Jan 23, 2025 | 173.46 | 180.77 | 168.16 | 176.89 | 176.89 | 3,728,400 |
| Jan 22, 2025 | 181.80 | 182.35 | 172.84 | 173.65 | 173.65 | 3,050,100 |
| Jan 21, 2025 | 189.05 | 189.50 | 178.80 | 181.40 | 181.40 | 2,033,400 |
| Jan 17, 2025 | 190.00 | 191.11 | 185.66 | 187.28 | 187.28 | 1,909,800 |
| Jan 16, 2025 | 186.02 | 188.95 | 184.92 | 188.67 | 188.67 | 958,000 |
| Jan 15, 2025 | 186.52 | 187.14 | 185.51 | 186.52 | 186.52 | 1,278,900 |
| Jan 14, 2025 | 182.00 | 184.85 | 181.50 | 183.19 | 183.19 | 1,017,500 |
| Jan 13, 2025 | 179.20 | 181.33 | 177.41 | 181.30 | 181.30 | 1,099,400 |
| Jan 10, 2025 | 182.26 | 182.26 | 179.33 | 180.20 | 180.20 | 1,488,600 |
| Jan 8, 2025 | 180.96 | 183.29 | 180.00 | 182.62 | 182.62 | 940,900 |
| Jan 7, 2025 | 184.65 | 186.94 | 181.06 | 182.33 | 182.33 | 1,164,900 |
| Jan 6, 2025 | 188.00 | 188.00 | 182.75 | 184.99 | 184.99 | 1,346,400 |
| Jan 3, 2025 | 185.61 | 187.09 | 184.31 | 186.09 | 186.09 | 902,800 |
| Jan 2, 2025 | 187.38 | 187.90 | 183.00 | 185.33 | 185.33 | 919,100 |
| Dec 31, 2024 | 187.15 | 189.56 | 186.06 | 186.33 | 186.33 | 1,067,600 |
| Dec 30, 2024 | 183.00 | 186.85 | 182.62 | 186.49 | 186.49 | 1,568,000 |
| Dec 27, 2024 | 187.81 | 190.10 | 184.70 | 186.11 | 186.11 | 1,395,000 |
| Dec 26, 2024 | 189.72 | 190.29 | 188.50 | 190.12 | 190.12 | 879,500 |
| Dec 24, 2024 | 189.26 | 190.24 | 188.25 | 189.68 | 189.68 | 366,200 |
| Dec 23, 2024 | 186.24 | 189.47 | 183.38 | 188.84 | 188.84 | 1,461,500 |
| Dec 20, 2024 | 177.38 | 185.52 | 177.38 | 184.75 | 184.75 | 4,134,800 |
| Dec 19, 2024 | 179.00 | 180.65 | 176.79 | 179.41 | 179.41 | 1,494,900 |
| Dec 18, 2024 | 187.09 | 187.17 | 176.06 | 176.23 | 176.23 | 2,143,800 |
| Dec 17, 2024 | 181.65 | 182.08 | 179.47 | 180.64 | 180.64 | 1,167,600 |
| Dec 16, 2024 | 181.38 | 183.95 | 178.01 | 182.59 | 182.59 | 1,143,900 |
| Dec 13, 2024 | 184.22 | 184.98 | 182.24 | 183.00 | 183.00 | 871,800 |
| Dec 12, 2024 | 189.72 | 190.63 | 184.47 | 184.56 | 184.56 | 1,235,400 |
| Dec 11, 2024 | 188.75 | 191.31 | 188.75 | 190.29 | 190.29 | 888,200 |
| Dec 10, 2024 | 190.91 | 191.94 | 187.71 | 188.41 | 188.41 | 1,062,100 |
| Dec 9, 2024 | 189.80 | 192.34 | 188.53 | 189.52 | 189.52 | 911,300 |
| Dec 6, 2024 | 191.08 | 192.00 | 189.48 | 190.72 | 190.72 | 1,131,000 |
| Dec 5, 2024 | 188.67 | 192.28 | 187.35 | 191.01 | 191.01 | 1,082,400 |
| Dec 4, 2024 | 182.62 | 188.51 | 182.57 | 188.30 | 188.30 | 930,600 |
| Dec 3, 2024 | 185.73 | 186.67 | 183.30 | 183.69 | 183.69 | 625,500 |
| Dec 2, 2024 | 184.72 | 187.40 | 183.12 | 185.01 | 185.01 | 1,163,300 |
| Nov 29, 2024 | 185.59 | 186.35 | 184.41 | 184.62 | 184.62 | 695,100 |
| Nov 27, 2024 | 187.73 | 187.74 | 184.61 | 184.92 | 184.92 | 855,700 |
| Nov 26, 2024 | 184.09 | 186.53 | 183.21 | 186.28 | 186.28 | 991,600 |
| Nov 25, 2024 | 187.00 | 188.44 | 183.92 | 184.08 | 184.08 | 1,810,500 |
| Nov 22, 2024 | 184.78 | 186.92 | 184.27 | 184.92 | 184.92 | 1,215,600 |
| Nov 21, 2024 | 180.00 | 183.80 | 178.42 | 183.51 | 183.51 | 986,700 |
| Nov 20, 2024 | 177.77 | 179.50 | 176.81 | 179.10 | 179.10 | 1,122,000 |
| Nov 19, 2024 | 178.02 | 178.41 | 175.62 | 177.06 | 177.06 | 1,116,700 |
| Nov 18, 2024 | 180.17 | 181.00 | 178.45 | 180.40 | 180.40 | 1,282,800 |
| Nov 15, 2024 | 180.02 | 181.98 | 177.59 | 181.35 | 181.35 | 2,209,100 |
| Nov 14, 2024 | 180.50 | 183.66 | 180.50 | 182.26 | 182.26 | 1,198,400 |
| Nov 13, 2024 | 182.53 | 183.30 | 179.11 | 180.33 | 180.33 | 1,391,100 |
| Nov 12, 2024 | 181.82 | 185.17 | 179.78 | 182.00 | 182.00 | 1,729,700 |
| Nov 11, 2024 | 182.63 | 187.62 | 180.02 | 184.32 | 184.32 | 2,037,300 |
| Nov 8, 2024 | 181.06 | 190.40 | 179.95 | 180.76 | 180.76 | 4,871,500 |
| Nov 7, 2024 | 171.24 | 174.42 | 170.95 | 174.13 | 174.13 | 2,918,300 |
| Nov 6, 2024 | 169.16 | 173.61 | 168.45 | 171.85 | 171.85 | 2,347,100 |
| Nov 5, 2024 | 161.71 | 166.61 | 161.11 | 164.87 | 164.87 | 1,778,800 |
| Nov 4, 2024 | 159.21 | 161.54 | 158.55 | 161.11 | 161.11 | 1,080,000 |
| Nov 1, 2024 | 156.38 | 160.13 | 156.02 | 159.40 | 159.40 | 1,212,200 |
| Oct 31, 2024 | 161.80 | 162.10 | 154.00 | 156.31 | 156.31 | 2,273,100 |
| Oct 30, 2024 | 158.67 | 161.76 | 158.08 | 161.15 | 161.15 | 1,348,900 |
| Oct 29, 2024 | 157.21 | 160.43 | 157.21 | 158.86 | 158.86 | 1,381,400 |
| Oct 28, 2024 | 158.89 | 159.53 | 156.60 | 158.00 | 158.00 | 953,200 |
| Oct 25, 2024 | 160.51 | 161.00 | 158.06 | 158.39 | 158.39 | 973,100 |
| Oct 24, 2024 | 158.97 | 160.58 | 158.07 | 160.45 | 160.45 | 759,700 |
| Oct 23, 2024 | 160.20 | 161.62 | 156.74 | 158.36 | 158.36 | 997,900 |
| Oct 22, 2024 | 163.00 | 163.17 | 160.46 | 161.19 | 161.19 | 1,145,700 |
| Oct 21, 2024 | 160.00 | 164.65 | 159.53 | 163.17 | 163.17 | 1,828,600 |
| Oct 18, 2024 | 159.02 | 160.47 | 156.67 | 159.61 | 159.61 | 1,808,500 |
| Oct 17, 2024 | 160.51 | 161.88 | 155.48 | 158.01 | 158.01 | 5,189,600 |
| Oct 16, 2024 | 151.44 | 152.15 | 150.13 | 150.84 | 150.84 | 1,260,600 |
| Oct 15, 2024 | 150.34 | 152.57 | 150.29 | 151.20 | 151.20 | 960,500 |
| Oct 14, 2024 | 150.94 | 151.23 | 149.23 | 150.41 | 150.41 | 1,316,100 |
| Oct 11, 2024 | 151.13 | 152.02 | 149.86 | 150.50 | 150.50 | 1,223,000 |
| Oct 10, 2024 | 152.20 | 152.89 | 149.57 | 150.86 | 150.86 | 1,178,100 |
| Oct 9, 2024 | 151.53 | 153.29 | 148.52 | 152.79 | 152.79 | 1,668,400 |
| Oct 8, 2024 | 151.36 | 153.83 | 151.03 | 151.95 | 151.95 | 1,622,400 |
| Oct 7, 2024 | 150.23 | 152.68 | 149.45 | 151.00 | 151.00 | 1,098,400 |
| Oct 4, 2024 | 149.61 | 151.61 | 149.34 | 150.72 | 150.72 | 1,245,200 |
| Oct 3, 2024 | 146.28 | 147.07 | 143.86 | 146.84 | 146.84 | 1,383,700 |
| Oct 2, 2024 | 145.11 | 147.87 | 144.77 | 147.76 | 147.76 | 848,900 |
| Oct 1, 2024 | 148.02 | 148.07 | 144.06 | 146.47 | 146.47 | 930,300 |
| Sep 30, 2024 | 148.73 | 148.76 | 146.31 | 148.02 | 148.02 | 1,041,800 |
| Sep 27, 2024 | 149.50 | 150.90 | 147.70 | 149.09 | 149.09 | 948,800 |
| Sep 26, 2024 | 147.57 | 149.45 | 146.56 | 148.48 | 148.48 | 1,290,100 |
| Sep 25, 2024 | 145.63 | 146.59 | 144.20 | 145.49 | 145.49 | 1,744,500 |
| Sep 24, 2024 | 145.00 | 147.99 | 144.49 | 147.92 | 147.92 | 1,487,000 |
| Sep 23, 2024 | 144.03 | 144.49 | 142.42 | 144.04 | 144.04 | 979,800 |
| Sep 20, 2024 | 142.54 | 144.18 | 141.64 | 144.04 | 144.04 | 2,647,800 |
| Sep 19, 2024 | 142.71 | 145.11 | 141.60 | 142.54 | 142.54 | 1,640,400 |
| Sep 18, 2024 | 137.44 | 140.91 | 136.86 | 139.66 | 139.66 | 1,315,400 |
| Sep 17, 2024 | 136.20 | 139.78 | 135.80 | 138.41 | 138.41 | 1,757,900 |
| Sep 16, 2024 | 136.56 | 137.42 | 134.82 | 135.79 | 135.79 | 792,700 |
| Sep 13, 2024 | 133.51 | 135.87 | 132.98 | 135.77 | 135.77 | 1,067,000 |
| Sep 12, 2024 | 130.47 | 132.85 | 129.95 | 132.22 | 132.22 | 1,036,600 |
| Sep 11, 2024 | 130.62 | 130.93 | 126.46 | 129.83 | 129.83 | 1,485,000 |
| Sep 10, 2024 | 133.71 | 133.71 | 129.17 | 131.10 | 131.10 | 1,311,200 |
| Sep 9, 2024 | 132.99 | 134.48 | 131.85 | 132.86 | 132.86 | 1,299,000 |
| Sep 6, 2024 | 135.16 | 136.88 | 131.72 | 132.26 | 132.26 | 1,234,000 |
| Sep 5, 2024 | 134.00 | 137.67 | 133.57 | 135.19 | 135.19 | 1,340,700 |
| Sep 4, 2024 | 136.20 | 137.72 | 134.74 | 134.92 | 134.92 | 1,065,100 |
| Sep 3, 2024 | 138.56 | 139.64 | 135.88 | 136.74 | 136.74 | 1,532,100 |
| Aug 30, 2024 | 142.23 | 142.23 | 138.39 | 139.09 | 139.09 | 2,008,300 |
| Aug 29, 2024 | 141.00 | 142.42 | 139.94 | 140.91 | 140.91 | 1,263,200 |
| Aug 28, 2024 | 139.80 | 140.51 | 138.79 | 139.72 | 139.72 | 1,237,100 |
| Aug 27, 2024 | 136.69 | 141.79 | 136.36 | 140.80 | 140.80 | 1,710,900 |
| Aug 26, 2024 | 138.13 | 139.68 | 136.99 | 137.12 | 137.12 | 1,270,500 |
| Aug 23, 2024 | 134.40 | 138.90 | 133.91 | 138.13 | 138.13 | 1,303,600 |
| Aug 22, 2024 | 133.63 | 135.15 | 132.72 | 133.12 | 133.12 | 1,065,500 |
| Aug 21, 2024 | 134.00 | 134.84 | 131.93 | 133.19 | 133.19 | 1,279,800 |
| Aug 20, 2024 | 135.00 | 136.26 | 133.35 | 133.52 | 133.52 | 1,333,400 |
| Aug 19, 2024 | 131.95 | 135.64 | 131.58 | 135.46 | 135.46 | 1,552,400 |
| Aug 16, 2024 | 130.93 | 131.80 | 130.15 | 131.04 | 131.04 | 1,675,600 |
| Aug 15, 2024 | 130.25 | 132.87 | 129.71 | 132.22 | 132.22 | 1,570,000 |
| Aug 14, 2024 | 131.02 | 132.48 | 127.61 | 129.03 | 129.03 | 2,830,000 |
| Aug 13, 2024 | 128.43 | 130.70 | 127.44 | 130.58 | 130.58 | 1,868,300 |
| Aug 12, 2024 | 128.51 | 129.69 | 126.33 | 126.89 | 126.89 | 2,417,600 |
| Aug 9, 2024 | 130.00 | 131.31 | 125.50 | 130.01 | 130.01 | 6,092,500 |
| Aug 8, 2024 | 113.37 | 118.56 | 112.68 | 117.97 | 117.97 | 4,123,900 |
| Aug 7, 2024 | 115.00 | 116.17 | 111.08 | 113.24 | 113.24 | 3,040,200 |
| Aug 6, 2024 | 113.00 | 117.81 | 112.54 | 117.53 | 117.53 | 2,952,200 |
| Aug 5, 2024 | 111.75 | 114.34 | 110.20 | 112.12 | 112.12 | 3,321,200 |
| Aug 2, 2024 | 116.50 | 117.17 | 113.19 | 115.49 | 115.49 | 3,051,100 |
| Aug 1, 2024 | 126.80 | 127.11 | 120.06 | 121.48 | 121.48 | 2,711,200 |
| Jul 31, 2024 | 129.09 | 129.29 | 125.94 | 127.67 | 127.67 | 1,641,300 |
| Jul 30, 2024 | 128.63 | 129.71 | 127.67 | 128.53 | 128.53 | 1,379,500 |
| Jul 29, 2024 | 126.43 | 128.84 | 125.95 | 128.28 | 128.28 | 1,321,600 |
| Jul 26, 2024 | 126.69 | 127.19 | 125.19 | 125.87 | 125.87 | 1,440,100 |
| Jul 25, 2024 | 126.62 | 126.70 | 121.95 | 124.90 | 124.90 | 2,212,300 |
| Jul 24, 2024 | 131.64 | 131.85 | 127.20 | 128.49 | 128.49 | 2,084,500 |
| Jul 23, 2024 | 134.85 | 136.21 | 132.52 | 132.67 | 132.67 | 1,524,600 |
| Jul 22, 2024 | 134.83 | 136.31 | 132.62 | 134.46 | 134.46 | 1,642,000 |
| Jul 19, 2024 | 134.49 | 136.58 | 133.87 | 135.88 | 135.88 | 1,412,200 |
| Jul 18, 2024 | 135.54 | 137.73 | 133.43 | 133.52 | 133.52 | 1,362,700 |
| Jul 17, 2024 | 138.76 | 138.90 | 134.19 | 135.54 | 135.54 | 1,763,000 |
| Jul 16, 2024 | 133.01 | 141.60 | 133.00 | 139.70 | 139.70 | 3,805,400 |
| Jul 15, 2024 | 131.86 | 133.92 | 130.57 | 132.52 | 132.52 | 1,512,000 |
| Jul 12, 2024 | 129.20 | 131.93 | 128.87 | 131.69 | 131.69 | 1,454,100 |
| Jul 11, 2024 | 129.01 | 130.57 | 127.09 | 128.72 | 128.72 | 1,449,300 |
| Jul 10, 2024 | 129.07 | 130.04 | 127.82 | 129.53 | 129.53 | 1,686,000 |
| Jul 9, 2024 | 126.11 | 129.89 | 125.58 | 128.56 | 128.56 | 2,141,800 |
| Jul 8, 2024 | 124.49 | 126.19 | 124.15 | 125.50 | 125.50 | 1,496,300 |
| Jul 5, 2024 | 123.91 | 124.94 | 122.65 | 123.61 | 123.61 | 1,492,200 |
| Jul 3, 2024 | 123.63 | 124.37 | 122.86 | 124.25 | 124.25 | 845,700 |
| Jul 2, 2024 | 122.75 | 124.04 | 121.81 | 122.86 | 122.86 | 1,428,600 |
| Jul 1, 2024 | 126.23 | 126.83 | 122.00 | 122.50 | 122.50 | 1,928,000 |
| Jun 28, 2024 | 124.80 | 126.54 | 124.63 | 125.99 | 125.99 | 2,692,900 |
| Jun 27, 2024 | 127.04 | 127.36 | 124.31 | 124.66 | 124.66 | 2,418,800 |
| Jun 26, 2024 | 128.74 | 129.32 | 124.00 | 127.36 | 127.36 | 1,759,100 |
| Jun 25, 2024 | 128.96 | 130.84 | 128.27 | 129.76 | 129.76 | 1,903,200 |
| Jun 24, 2024 | 126.97 | 129.92 | 126.43 | 128.16 | 128.16 | 1,892,100 |
| Jun 21, 2024 | 125.21 | 128.09 | 124.69 | 127.72 | 127.72 | 3,839,300 |
| Jun 20, 2024 | 124.61 | 127.82 | 124.61 | 125.48 | 125.48 | 1,896,500 |
| Jun 18, 2024 | 124.05 | 126.86 | 123.49 | 124.54 | 124.54 | 1,964,800 |
| Jun 17, 2024 | 124.41 | 124.76 | 122.72 | 124.07 | 124.07 | 1,641,600 |
| Jun 14, 2024 | 122.09 | 124.76 | 122.00 | 124.61 | 124.61 | 1,592,600 |
| Jun 13, 2024 | 124.23 | 124.66 | 122.49 | 123.42 | 123.42 | 1,515,100 |
| Jun 12, 2024 | 124.88 | 125.21 | 123.29 | 124.56 | 124.56 | 1,869,600 |
| Jun 11, 2024 | 122.87 | 123.31 | 122.10 | 122.79 | 122.79 | 1,513,700 |
| Jun 10, 2024 | 122.30 | 124.15 | 122.00 | 123.38 | 123.38 | 1,650,100 |
| Jun 7, 2024 | 119.74 | 123.18 | 119.67 | 123.06 | 123.06 | 2,575,200 |
| Jun 6, 2024 | 114.80 | 120.41 | 114.79 | 120.31 | 120.31 | 3,050,800 |
| Jun 5, 2024 | 114.94 | 116.90 | 114.50 | 115.36 | 115.36 | 2,135,100 |
| Jun 4, 2024 | 113.18 | 114.65 | 113.16 | 114.49 | 114.49 | 1,810,100 |
| Jun 3, 2024 | 112.94 | 114.53 | 112.35 | 114.06 | 114.06 | 2,532,900 |
| May 31, 2024 | 109.26 | 112.95 | 109.26 | 112.86 | 112.86 | 2,272,500 |
| May 30, 2024 | 110.28 | 110.71 | 109.03 | 109.48 | 109.48 | 1,348,300 |
| May 29, 2024 | 108.61 | 110.58 | 107.25 | 110.28 | 110.28 | 1,801,200 |
| May 28, 2024 | 110.35 | 110.97 | 109.30 | 110.11 | 110.11 | 2,285,600 |
| May 24, 2024 | 111.00 | 111.37 | 110.26 | 110.31 | 110.31 | 1,231,800 |
| May 23, 2024 | 112.20 | 113.01 | 110.17 | 110.49 | 110.49 | 1,931,800 |
| May 22, 2024 | 111.20 | 112.53 | 111.06 | 112.07 | 112.07 | 1,598,500 |
| May 21, 2024 | 113.72 | 114.20 | 111.41 | 111.71 | 111.71 | 2,556,200 |
| May 20, 2024 | 113.89 | 114.56 | 112.62 | 114.32 | 114.32 | 3,011,600 |
| May 17, 2024 | 114.00 | 114.60 | 112.78 | 114.01 | 114.01 | 3,054,700 |
| May 16, 2024 | 112.39 | 114.34 | 112.05 | 113.45 | 113.45 | 2,219,900 |
| May 15, 2024 | 114.05 | 114.62 | 111.91 | 112.45 | 112.45 | 2,239,500 |
| May 14, 2024 | 112.90 | 113.74 | 112.71 | 113.48 | 113.48 | 2,239,300 |
| May 13, 2024 | 113.46 | 114.02 | 112.35 | 112.67 | 112.67 | 2,856,400 |
| May 10, 2024 | 113.00 | 113.42 | 112.33 | 112.84 | 112.84 | 3,253,900 |
| May 9, 2024 | 110.84 | 113.07 | 109.87 | 112.53 | 112.53 | 4,481,400 |
| May 8, 2024 | 111.94 | 113.00 | 110.72 | 111.54 | 111.54 | 3,646,100 |
| May 7, 2024 | 115.63 | 116.70 | 112.25 | 112.91 | 112.91 | 4,496,300 |
| May 6, 2024 | 115.79 | 116.82 | 114.63 | 116.02 | 116.02 | 4,516,700 |
| May 3, 2024 | 122.31 | 122.74 | 115.14 | 115.33 | 115.33 | 13,956,100 |
| May 2, 2024 | 135.14 | 136.68 | 132.76 | 136.09 | 136.09 | 4,854,300 |
| May 1, 2024 | 132.94 | 135.33 | 130.44 | 133.14 | 133.14 | 3,085,100 |
| Apr 30, 2024 | 136.50 | 137.50 | 134.28 | 134.63 | 134.63 | 2,096,200 |
| Apr 29, 2024 | 136.29 | 137.07 | 134.89 | 136.66 | 136.66 | 2,285,400 |
| Apr 26, 2024 | 136.25 | 138.00 | 135.66 | 135.70 | 135.70 | 1,412,700 |
| Apr 25, 2024 | 134.53 | 136.94 | 134.02 | 136.25 | 136.25 | 1,501,600 |
| Apr 24, 2024 | 135.32 | 139.00 | 134.46 | 135.80 | 135.80 | 1,776,300 |
| Apr 23, 2024 | 132.53 | 135.31 | 132.13 | 135.02 | 135.02 | 1,420,200 |
| Apr 22, 2024 | 129.50 | 131.63 | 128.04 | 131.59 | 131.59 | 1,418,800 |
| Apr 19, 2024 | 128.81 | 129.94 | 128.03 | 129.00 | 129.00 | 1,349,300 |
| Apr 18, 2024 | 129.51 | 129.81 | 127.84 | 128.30 | 128.30 | 1,252,300 |
| Apr 17, 2024 | 130.18 | 130.87 | 128.24 | 128.73 | 128.73 | 1,332,200 |
| Apr 16, 2024 | 128.65 | 130.27 | 127.99 | 128.94 | 128.94 | 1,598,300 |
| Apr 15, 2024 | 131.50 | 133.13 | 128.09 | 128.65 | 128.65 | 1,812,600 |
| Apr 12, 2024 | 131.91 | 132.98 | 130.38 | 130.46 | 130.46 | 2,126,200 |
| Apr 11, 2024 | 132.14 | 134.24 | 131.57 | 133.22 | 133.22 | 1,693,200 |
| Apr 10, 2024 | 132.14 | 134.21 | 130.95 | 131.40 | 131.40 | 1,510,900 |
| Apr 9, 2024 | 132.80 | 133.36 | 131.75 | 133.27 | 133.27 | 1,109,000 |
| Apr 8, 2024 | 131.63 | 133.50 | 131.52 | 132.16 | 132.16 | 1,113,000 |
| Apr 5, 2024 | 131.05 | 132.32 | 130.42 | 131.79 | 131.79 | 1,666,800 |
| Apr 4, 2024 | 131.85 | 134.40 | 130.44 | 130.70 | 130.70 | 2,750,100 |
| Apr 3, 2024 | 130.96 | 132.27 | 129.55 | 130.56 | 130.56 | 2,239,100 |
| Apr 2, 2024 | 132.06 | 133.24 | 130.50 | 131.69 | 131.69 | 2,306,200 |
| Apr 1, 2024 | 137.55 | 137.73 | 132.91 | 133.22 | 133.22 | 3,621,900 |
| Mar 28, 2024 | 139.46 | 139.90 | 137.59 | 137.75 | 137.75 | 2,081,500 |
| Mar 27, 2024 | 137.88 | 139.13 | 136.63 | 138.99 | 138.99 | 2,221,100 |
| Mar 26, 2024 | 138.40 | 138.88 | 136.57 | 136.62 | 136.62 | 2,524,500 |
| Mar 25, 2024 | 137.18 | 138.26 | 136.78 | 137.31 | 137.31 | 1,172,900 |
| Mar 22, 2024 | 135.68 | 137.46 | 135.15 | 136.84 | 136.84 | 1,246,300 |
| Mar 21, 2024 | 138.95 | 139.00 | 136.33 | 136.39 | 136.39 | 1,681,300 |
| Mar 20, 2024 | 135.27 | 138.62 | 135.07 | 138.10 | 138.10 | 1,906,500 |
| Mar 19, 2024 | 133.18 | 135.62 | 132.70 | 135.56 | 135.56 | 1,598,400 |
| Mar 18, 2024 | 133.79 | 134.79 | 132.50 | 133.21 | 133.21 | 1,688,300 |
| Mar 15, 2024 | 134.91 | 135.30 | 132.51 | 133.47 | 133.47 | 3,974,400 |
| Mar 14, 2024 | 135.70 | 136.07 | 134.63 | 135.74 | 135.74 | 1,869,100 |
| Mar 13, 2024 | 134.80 | 137.22 | 133.82 | 135.32 | 135.32 | 2,093,400 |
| Mar 12, 2024 | 138.00 | 138.13 | 136.53 | 136.62 | 136.62 | 1,611,200 |
| Mar 11, 2024 | 135.17 | 137.29 | 135.17 | 136.93 | 136.93 | 1,431,600 |
| Mar 8, 2024 | 133.61 | 136.07 | 133.02 | 135.78 | 135.78 | 1,859,200 |
| Mar 7, 2024 | 132.75 | 133.63 | 131.41 | 133.43 | 133.43 | 1,968,500 |
| Mar 6, 2024 | 135.09 | 135.44 | 132.24 | 132.50 | 132.50 | 2,361,300 |
| Mar 5, 2024 | 134.58 | 135.74 | 133.11 | 134.03 | 134.03 | 3,030,900 |
| Mar 4, 2024 | 136.62 | 137.21 | 135.17 | 135.52 | 135.52 | 2,229,500 |
| Mar 1, 2024 | 136.30 | 137.80 | 136.22 | 136.84 | 136.84 | 1,843,000 |
Related Tickers
BKNG Booking Holdings Inc.
5,016.01
+1.99%
TRIP Tripadvisor, Inc.
14.80
+2.42%
ABNB Airbnb, Inc.
138.87
-0.42%
TCOM Trip.com Group Limited
56.68
-0.91%
RCL Royal Caribbean Cruises Ltd.
246.10
+3.33%
VIK Viking Holdings Ltd
48.10
+2.08%
MMYT MakeMyTrip Limited
96.26
+3.43%
NCLH Norwegian Cruise Line Holdings Ltd.
22.72
-4.22%
CCL Carnival Corporation & plc
23.93
+1.83%
TNL Travel + Leisure Co.
55.82
+0.83%