As of 9:50 AM EDT. Market Open.
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 | 399.70 | 401.71 | 400.22 | 401.40 | 401.40 | 5,504 |
Jun 13, 2024 | 405.07 | 405.54 | 399.09 | 402.79 | 402.79 | 159,300 |
Jun 12, 2024 | 410.25 | 411.23 | 404.73 | 406.20 | 406.20 | 182,400 |
Jun 11, 2024 | 405.56 | 408.29 | 403.16 | 408.26 | 408.26 | 237,500 |
Jun 10, 2024 | 409.52 | 409.85 | 405.74 | 406.24 | 406.24 | 343,800 |
Jun 7, 2024 | 410.05 | 411.79 | 406.93 | 409.93 | 409.93 | 197,400 |
Jun 6, 2024 | 400.27 | 410.12 | 399.03 | 410.10 | 410.10 | 315,200 |
Jun 5, 2024 | 396.18 | 402.19 | 391.84 | 401.12 | 401.12 | 260,200 |
Jun 4, 2024 | 394.22 | 400.93 | 394.22 | 396.15 | 396.15 | 273,600 |
Jun 3, 2024 | 400.00 | 406.00 | 393.33 | 394.89 | 394.89 | 490,900 |
May 31, 2024 | 1.04 Dividend | |||||
May 31, 2024 | 405.73 | 405.73 | 401.47 | 404.26 | 404.26 | 577,600 |
May 30, 2024 | 412.75 | 412.75 | 404.54 | 406.49 | 405.45 | 398,100 |
May 29, 2024 | 423.83 | 427.48 | 417.62 | 417.68 | 416.61 | 313,600 |
May 28, 2024 | 433.82 | 433.82 | 424.77 | 427.05 | 425.96 | 247,200 |
May 24, 2024 | 437.50 | 438.45 | 432.93 | 436.04 | 434.92 | 166,300 |
May 23, 2024 | 446.97 | 447.59 | 436.28 | 436.36 | 435.24 | 261,000 |
May 22, 2024 | 448.48 | 450.95 | 445.65 | 447.79 | 446.64 | 184,800 |
May 21, 2024 | 452.38 | 452.47 | 448.37 | 449.93 | 448.78 | 184,400 |
May 20, 2024 | 448.88 | 452.72 | 447.86 | 452.48 | 451.32 | 153,000 |
May 17, 2024 | 447.66 | 449.59 | 444.01 | 448.88 | 447.73 | 453,300 |
May 16, 2024 | 444.65 | 448.46 | 444.65 | 445.52 | 444.38 | 186,900 |
May 15, 2024 | 442.91 | 447.96 | 442.71 | 445.37 | 444.23 | 192,800 |
May 14, 2024 | 442.32 | 443.07 | 438.03 | 441.51 | 440.38 | 211,300 |
May 13, 2024 | 440.27 | 444.08 | 438.52 | 440.03 | 438.90 | 146,100 |
May 10, 2024 | 438.48 | 440.24 | 435.84 | 439.16 | 438.04 | 158,900 |
May 9, 2024 | 433.61 | 436.49 | 431.64 | 435.98 | 434.86 | 226,200 |
May 8, 2024 | 435.10 | 436.98 | 431.06 | 433.90 | 432.79 | 170,400 |
May 7, 2024 | 434.83 | 438.41 | 434.78 | 435.46 | 434.35 | 211,100 |
May 6, 2024 | 431.50 | 436.54 | 429.21 | 436.08 | 434.96 | 199,900 |
May 3, 2024 | 426.30 | 431.28 | 425.79 | 428.25 | 427.15 | 197,400 |
May 2, 2024 | 423.56 | 425.78 | 417.25 | 423.36 | 422.28 | 217,300 |
May 1, 2024 | 415.26 | 424.96 | 415.26 | 419.57 | 418.50 | 238,400 |
Apr 30, 2024 | 421.31 | 422.48 | 416.50 | 416.89 | 415.82 | 254,000 |
Apr 29, 2024 | 421.21 | 425.93 | 421.21 | 422.94 | 421.86 | 207,000 |
Apr 26, 2024 | 417.82 | 423.23 | 417.82 | 421.47 | 420.39 | 185,100 |
Apr 25, 2024 | 422.00 | 422.56 | 418.29 | 418.71 | 417.64 | 180,100 |
Apr 24, 2024 | 417.53 | 423.96 | 417.03 | 422.83 | 421.75 | 298,300 |
Apr 23, 2024 | 437.88 | 437.88 | 418.12 | 419.94 | 418.87 | 362,800 |
Apr 22, 2024 | 437.04 | 441.63 | 435.44 | 438.43 | 437.31 | 286,400 |
Apr 19, 2024 | 431.52 | 435.82 | 429.38 | 434.02 | 432.91 | 296,800 |
Apr 18, 2024 | 430.66 | 431.55 | 424.65 | 429.46 | 428.36 | 167,000 |
Apr 17, 2024 | 430.33 | 432.82 | 428.36 | 429.25 | 428.15 | 247,700 |
Apr 16, 2024 | 424.77 | 427.83 | 424.46 | 427.06 | 425.97 | 279,200 |
Apr 15, 2024 | 430.22 | 430.98 | 422.03 | 424.09 | 423.00 | 295,500 |
Apr 12, 2024 | 423.90 | 426.76 | 422.13 | 426.24 | 425.15 | 241,200 |
Apr 11, 2024 | 425.89 | 429.70 | 424.57 | 427.27 | 426.18 | 316,100 |
Apr 10, 2024 | 436.11 | 437.11 | 428.43 | 428.67 | 427.57 | 202,800 |
Apr 9, 2024 | 442.90 | 443.31 | 437.30 | 439.68 | 438.56 | 225,100 |
Apr 8, 2024 | 432.88 | 443.86 | 432.88 | 440.27 | 439.14 | 367,600 |
Apr 5, 2024 | 434.19 | 434.85 | 431.26 | 433.17 | 432.06 | 216,200 |
Apr 4, 2024 | 438.38 | 440.63 | 432.76 | 433.29 | 432.18 | 262,100 |
Apr 3, 2024 | 437.46 | 440.11 | 432.77 | 435.86 | 434.74 | 391,400 |
Apr 2, 2024 | 441.09 | 441.22 | 437.44 | 439.60 | 438.48 | 306,700 |
Apr 1, 2024 | 452.10 | 452.95 | 442.58 | 442.88 | 441.75 | 234,300 |
Mar 28, 2024 | 449.12 | 455.22 | 447.64 | 454.39 | 453.23 | 360,300 |
Mar 27, 2024 | 447.45 | 447.71 | 443.18 | 447.38 | 446.24 | 312,500 |
Mar 26, 2024 | 445.58 | 446.69 | 443.14 | 443.86 | 442.72 | 282,900 |
Mar 25, 2024 | 447.86 | 447.86 | 436.25 | 444.73 | 443.59 | 359,700 |
Mar 22, 2024 | 448.01 | 450.64 | 440.95 | 447.46 | 446.32 | 456,100 |
Mar 21, 2024 | 474.26 | 479.00 | 449.06 | 450.66 | 449.51 | 903,400 |
Mar 20, 2024 | 483.00 | 488.64 | 481.16 | 487.90 | 486.65 | 418,400 |
Mar 19, 2024 | 479.82 | 486.09 | 479.75 | 481.87 | 480.64 | 289,400 |
Mar 18, 2024 | 477.76 | 482.31 | 475.98 | 477.66 | 476.44 | 222,900 |
Mar 15, 2024 | 472.95 | 478.65 | 472.94 | 475.96 | 474.74 | 286,000 |
Mar 14, 2024 | 481.00 | 483.51 | 474.52 | 478.88 | 477.65 | 225,700 |
Mar 13, 2024 | 480.37 | 486.73 | 478.46 | 481.62 | 480.39 | 227,500 |
Mar 12, 2024 | 477.15 | 484.49 | 474.98 | 480.20 | 478.97 | 224,800 |
Mar 11, 2024 | 467.87 | 477.37 | 465.62 | 476.85 | 475.63 | 219,900 |
Mar 8, 2024 | 468.08 | 470.91 | 464.54 | 466.12 | 464.93 | 152,100 |
Mar 7, 2024 | 467.69 | 469.93 | 464.88 | 467.26 | 466.06 | 155,400 |
Mar 6, 2024 | 464.32 | 465.21 | 459.00 | 464.95 | 463.76 | 167,400 |
Mar 5, 2024 | 462.67 | 466.78 | 461.89 | 464.33 | 463.14 | 260,900 |
Mar 4, 2024 | 461.48 | 468.25 | 461.48 | 464.98 | 463.79 | 189,400 |
Mar 1, 2024 | 461.55 | 462.95 | 457.04 | 461.32 | 460.14 | 236,100 |
Feb 29, 2024 | 466.82 | 468.00 | 460.05 | 462.58 | 461.40 | 327,400 |
Feb 28, 2024 | 0.98 Dividend | |||||
Feb 28, 2024 | 460.20 | 466.46 | 460.20 | 465.99 | 464.80 | 201,800 |
Feb 27, 2024 | 459.00 | 461.84 | 456.85 | 461.54 | 459.38 | 183,100 |
Feb 26, 2024 | 462.99 | 465.02 | 458.80 | 459.07 | 456.92 | 142,900 |
Feb 23, 2024 | 460.18 | 464.26 | 460.02 | 463.47 | 461.30 | 144,300 |
Feb 22, 2024 | 457.18 | 460.79 | 454.65 | 458.87 | 456.72 | 192,000 |
Feb 21, 2024 | 457.24 | 457.24 | 451.72 | 453.35 | 451.23 | 187,500 |
Feb 20, 2024 | 457.37 | 458.43 | 451.81 | 456.86 | 454.72 | 184,400 |
Feb 16, 2024 | 463.56 | 465.67 | 456.33 | 458.42 | 456.28 | 455,500 |
Feb 15, 2024 | 464.43 | 466.72 | 460.13 | 464.02 | 461.85 | 238,500 |
Feb 14, 2024 | 465.23 | 468.02 | 456.93 | 461.78 | 459.62 | 252,500 |
Feb 13, 2024 | 465.91 | 466.76 | 458.66 | 463.33 | 461.16 | 286,500 |
Feb 12, 2024 | 477.24 | 477.74 | 468.88 | 471.22 | 469.02 | 238,100 |
Feb 9, 2024 | 469.97 | 477.65 | 469.97 | 477.59 | 475.36 | 196,900 |
Feb 8, 2024 | 482.26 | 482.26 | 468.14 | 470.06 | 467.86 | 231,300 |
Feb 7, 2024 | 480.00 | 483.91 | 477.48 | 483.06 | 480.80 | 165,000 |
Feb 6, 2024 | 477.78 | 480.29 | 474.81 | 477.41 | 475.18 | 180,900 |
Feb 5, 2024 | 484.21 | 485.91 | 476.26 | 477.40 | 475.17 | 205,000 |
Feb 2, 2024 | 480.19 | 487.79 | 479.44 | 486.77 | 484.49 | 210,700 |
Feb 1, 2024 | 476.02 | 484.57 | 474.26 | 484.57 | 482.30 | 174,600 |
Jan 31, 2024 | 480.00 | 482.51 | 474.59 | 475.92 | 473.69 | 254,300 |
Jan 30, 2024 | 472.59 | 479.70 | 472.59 | 479.24 | 477.00 | 136,000 |
Jan 29, 2024 | 468.43 | 472.80 | 465.67 | 472.70 | 470.49 | 167,700 |
Jan 26, 2024 | 472.23 | 472.92 | 469.58 | 470.67 | 468.47 | 129,000 |
Jan 25, 2024 | 469.00 | 473.91 | 465.27 | 471.08 | 468.88 | 180,800 |
Jan 24, 2024 | 472.56 | 473.69 | 469.85 | 470.85 | 468.65 | 155,800 |
Jan 23, 2024 | 468.71 | 471.66 | 468.03 | 470.91 | 468.71 | 163,400 |
Jan 22, 2024 | 464.12 | 468.81 | 463.78 | 467.77 | 465.58 | 166,500 |
Jan 19, 2024 | 463.53 | 465.06 | 459.44 | 463.45 | 461.28 | 204,600 |
Jan 18, 2024 | 460.49 | 462.46 | 458.08 | 461.18 | 459.02 | 148,000 |
Jan 17, 2024 | 461.12 | 465.47 | 458.29 | 458.42 | 456.28 | 136,900 |
Jan 16, 2024 | 465.00 | 465.84 | 460.14 | 462.23 | 460.07 | 176,900 |
Jan 12, 2024 | 467.65 | 469.22 | 463.07 | 466.56 | 464.38 | 147,200 |
Jan 11, 2024 | 463.97 | 465.45 | 459.22 | 464.96 | 462.79 | 214,200 |
Jan 10, 2024 | 455.59 | 463.25 | 454.84 | 462.77 | 460.61 | 233,700 |
Jan 9, 2024 | 456.49 | 460.09 | 454.28 | 454.51 | 452.38 | 152,200 |
Jan 8, 2024 | 459.26 | 460.08 | 454.26 | 458.76 | 456.61 | 183,600 |
Jan 5, 2024 | 458.25 | 460.00 | 454.99 | 456.58 | 454.44 | 182,700 |
Jan 4, 2024 | 453.53 | 460.64 | 451.96 | 458.16 | 456.02 | 163,100 |
Jan 3, 2024 | 462.43 | 463.39 | 454.14 | 454.72 | 452.59 | 244,000 |
Jan 2, 2024 | 464.12 | 471.74 | 450.50 | 462.74 | 460.58 | 301,500 |
Dec 29, 2023 | 473.30 | 478.35 | 473.30 | 477.05 | 474.82 | 148,800 |
Dec 28, 2023 | 475.34 | 478.60 | 473.36 | 476.79 | 474.56 | 226,700 |
Dec 27, 2023 | 472.64 | 474.73 | 470.77 | 474.21 | 471.99 | 162,900 |
Dec 26, 2023 | 466.45 | 472.83 | 466.45 | 472.31 | 470.10 | 181,300 |
Dec 22, 2023 | 472.68 | 475.00 | 465.62 | 469.13 | 466.94 | 250,700 |
Dec 21, 2023 | 454.86 | 471.36 | 453.84 | 470.18 | 467.98 | 485,300 |
Dec 20, 2023 | 445.44 | 461.73 | 444.30 | 452.32 | 450.20 | 435,400 |
Dec 19, 2023 | 445.00 | 468.72 | 441.15 | 448.65 | 446.55 | 561,000 |
Dec 18, 2023 | 459.46 | 460.18 | 455.19 | 458.48 | 456.34 | 358,900 |
Dec 15, 2023 | 450.50 | 460.84 | 450.50 | 456.96 | 454.82 | 651,100 |
Dec 14, 2023 | 458.94 | 461.66 | 452.60 | 454.00 | 451.88 | 321,500 |
Dec 13, 2023 | 455.48 | 461.85 | 454.59 | 458.98 | 456.83 | 300,700 |
Dec 12, 2023 | 449.61 | 453.43 | 446.95 | 453.20 | 451.08 | 299,600 |
Dec 11, 2023 | 444.99 | 450.64 | 444.99 | 449.14 | 447.04 | 230,800 |
Dec 8, 2023 | 439.96 | 444.64 | 439.03 | 443.89 | 441.81 | 228,800 |
Dec 7, 2023 | 444.01 | 445.61 | 441.49 | 442.14 | 440.07 | 210,700 |
Dec 6, 2023 | 448.37 | 450.69 | 441.47 | 443.54 | 441.47 | 229,400 |
Dec 5, 2023 | 453.56 | 453.56 | 442.59 | 446.50 | 444.41 | 253,400 |
Dec 4, 2023 | 451.09 | 455.94 | 448.91 | 454.30 | 452.18 | 251,000 |
Dec 1, 2023 | 452.79 | 455.26 | 450.53 | 455.17 | 453.04 | 239,800 |
Nov 30, 2023 | 454.67 | 455.24 | 450.18 | 453.46 | 451.34 | 734,800 |
Nov 29, 2023 | 0.98 Dividend | |||||
Nov 29, 2023 | 457.26 | 460.42 | 452.43 | 454.39 | 452.27 | 247,900 |
Nov 28, 2023 | 459.92 | 463.81 | 456.54 | 456.54 | 453.43 | 140,800 |
Nov 27, 2023 | 459.42 | 461.90 | 458.21 | 460.28 | 457.14 | 178,400 |
Nov 24, 2023 | 458.63 | 462.07 | 454.94 | 460.11 | 456.98 | 95,500 |
Nov 22, 2023 | 458.61 | 462.25 | 455.29 | 457.76 | 454.64 | 171,300 |
Nov 21, 2023 | 457.37 | 461.26 | 455.89 | 457.41 | 454.29 | 228,100 |
Nov 20, 2023 | 457.80 | 457.80 | 452.68 | 456.00 | 452.89 | 179,500 |
Nov 17, 2023 | 465.73 | 465.73 | 456.01 | 457.34 | 454.22 | 190,700 |
Nov 16, 2023 | 459.72 | 466.03 | 459.72 | 464.28 | 461.12 | 169,500 |
Nov 15, 2023 | 456.85 | 463.70 | 456.85 | 458.54 | 455.42 | 161,800 |
Nov 14, 2023 | 457.50 | 463.31 | 456.39 | 459.43 | 456.30 | 173,900 |
Nov 13, 2023 | 449.84 | 454.14 | 448.75 | 453.46 | 450.37 | 171,400 |
Nov 10, 2023 | 450.55 | 454.46 | 445.91 | 453.02 | 449.93 | 170,200 |
Nov 9, 2023 | 447.92 | 450.79 | 443.58 | 448.55 | 445.49 | 170,100 |
Nov 8, 2023 | 448.78 | 449.49 | 445.18 | 445.73 | 442.69 | 210,000 |
Nov 7, 2023 | 447.20 | 451.34 | 443.80 | 448.87 | 445.81 | 266,200 |
Nov 6, 2023 | 442.71 | 446.64 | 439.54 | 446.57 | 443.53 | 206,900 |
Nov 3, 2023 | 445.19 | 450.55 | 443.01 | 443.79 | 440.77 | 214,900 |
Nov 2, 2023 | 438.92 | 443.94 | 437.50 | 442.26 | 439.25 | 187,400 |
Nov 1, 2023 | 433.78 | 437.22 | 432.30 | 436.57 | 433.60 | 127,600 |
Oct 31, 2023 | 428.06 | 433.97 | 425.33 | 431.89 | 428.95 | 347,700 |
Oct 30, 2023 | 422.88 | 429.40 | 420.19 | 427.25 | 424.34 | 207,400 |
Oct 27, 2023 | 428.60 | 428.60 | 419.19 | 420.42 | 417.56 | 184,800 |
Oct 26, 2023 | 424.75 | 433.07 | 424.75 | 429.06 | 426.14 | 159,000 |
Oct 25, 2023 | 428.53 | 431.48 | 423.51 | 424.18 | 421.29 | 185,200 |
Oct 24, 2023 | 433.04 | 435.36 | 426.00 | 429.91 | 426.98 | 139,900 |
Oct 23, 2023 | 428.11 | 436.26 | 427.16 | 431.68 | 428.74 | 166,700 |
Oct 20, 2023 | 437.69 | 438.00 | 429.29 | 430.12 | 427.19 | 178,000 |
Oct 19, 2023 | 443.03 | 446.14 | 436.84 | 436.87 | 433.89 | 216,500 |
Oct 18, 2023 | 448.80 | 450.35 | 442.67 | 443.80 | 440.78 | 190,800 |
Oct 17, 2023 | 446.66 | 453.40 | 446.66 | 450.07 | 447.00 | 211,000 |
Oct 16, 2023 | 449.11 | 451.65 | 446.39 | 447.91 | 444.86 | 180,300 |
Oct 13, 2023 | 449.75 | 450.94 | 443.66 | 446.63 | 443.59 | 188,900 |
Oct 12, 2023 | 458.88 | 458.88 | 447.03 | 447.32 | 444.27 | 263,300 |
Oct 11, 2023 | 452.95 | 458.46 | 452.95 | 456.87 | 453.76 | 215,700 |
Oct 10, 2023 | 451.16 | 456.59 | 451.16 | 453.34 | 450.25 | 203,400 |
Oct 9, 2023 | 451.35 | 455.54 | 450.56 | 451.42 | 448.34 | 252,500 |
Oct 6, 2023 | 447.43 | 455.31 | 446.02 | 452.31 | 449.23 | 184,000 |
Oct 5, 2023 | 447.45 | 452.60 | 446.70 | 449.19 | 446.13 | 325,100 |
Oct 4, 2023 | 437.24 | 447.69 | 437.24 | 447.30 | 444.25 | 332,100 |
Oct 3, 2023 | 434.86 | 438.62 | 432.97 | 435.73 | 432.76 | 363,900 |
Oct 2, 2023 | 435.85 | 440.93 | 432.35 | 436.07 | 433.10 | 235,300 |
Sep 29, 2023 | 444.02 | 446.66 | 436.69 | 437.26 | 434.28 | 275,400 |
Sep 28, 2023 | 436.41 | 445.00 | 435.44 | 441.86 | 438.85 | 327,200 |
Sep 27, 2023 | 434.12 | 435.21 | 428.81 | 435.19 | 432.23 | 257,500 |
Sep 26, 2023 | 434.31 | 437.46 | 431.96 | 432.09 | 429.15 | 251,200 |
Sep 25, 2023 | 434.85 | 438.23 | 430.25 | 436.97 | 433.99 | 298,500 |
Sep 22, 2023 | 421.26 | 438.48 | 420.56 | 435.82 | 432.85 | 428,900 |
Sep 21, 2023 | 421.89 | 448.93 | 420.00 | 426.76 | 423.85 | 837,100 |
Sep 20, 2023 | 428.20 | 429.81 | 423.42 | 423.77 | 420.88 | 424,200 |
Sep 19, 2023 | 428.66 | 430.62 | 424.02 | 426.31 | 423.41 | 321,700 |
Sep 18, 2023 | 427.47 | 431.99 | 426.63 | 429.18 | 426.26 | 268,200 |
Sep 15, 2023 | 429.62 | 434.81 | 426.69 | 427.67 | 424.76 | 443,300 |
Sep 14, 2023 | 430.60 | 432.40 | 426.79 | 431.66 | 428.72 | 220,800 |
Sep 13, 2023 | 424.34 | 429.20 | 420.64 | 429.14 | 426.22 | 229,000 |
Sep 12, 2023 | 425.53 | 427.57 | 422.11 | 423.52 | 420.63 | 191,400 |
Sep 11, 2023 | 430.43 | 430.88 | 424.98 | 426.44 | 423.53 | 213,100 |
Sep 8, 2023 | 431.00 | 433.63 | 426.52 | 429.00 | 426.08 | 217,300 |
Sep 7, 2023 | 429.49 | 432.05 | 427.95 | 430.92 | 427.98 | 209,500 |
Sep 6, 2023 | 431.71 | 437.22 | 429.95 | 430.51 | 427.58 | 223,800 |
Sep 5, 2023 | 434.59 | 436.34 | 432.31 | 432.52 | 429.57 | 183,000 |
Sep 1, 2023 | 438.78 | 439.22 | 433.65 | 435.48 | 432.51 | 196,300 |
Aug 31, 2023 | 435.56 | 440.21 | 435.56 | 436.41 | 433.44 | 265,600 |
Aug 30, 2023 | 0.98 Dividend | |||||
Aug 30, 2023 | 429.47 | 435.58 | 429.47 | 434.95 | 431.99 | 157,900 |
Aug 29, 2023 | 427.79 | 431.47 | 426.34 | 430.81 | 426.90 | 219,300 |
Aug 28, 2023 | 430.59 | 433.37 | 427.28 | 429.05 | 425.16 | 212,600 |
Aug 25, 2023 | 439.12 | 442.96 | 429.30 | 429.57 | 425.67 | 306,600 |
Aug 24, 2023 | 438.84 | 445.37 | 437.50 | 440.47 | 436.47 | 292,400 |
Aug 23, 2023 | 431.44 | 438.50 | 430.05 | 437.55 | 433.58 | 203,800 |
Aug 22, 2023 | 430.94 | 432.92 | 427.81 | 430.02 | 426.12 | 179,500 |
Aug 21, 2023 | 428.52 | 430.39 | 425.07 | 430.00 | 426.10 | 189,300 |
Aug 18, 2023 | 427.89 | 432.34 | 426.41 | 429.40 | 425.50 | 265,300 |
Aug 17, 2023 | 425.77 | 431.84 | 425.43 | 430.39 | 426.49 | 279,700 |
Aug 16, 2023 | 422.90 | 428.90 | 422.27 | 425.10 | 421.24 | 151,700 |
Aug 15, 2023 | 423.17 | 424.80 | 420.97 | 423.67 | 419.83 | 137,900 |
Aug 14, 2023 | 424.43 | 426.66 | 423.34 | 425.42 | 421.56 | 103,200 |
Aug 11, 2023 | 421.18 | 426.52 | 419.87 | 423.98 | 420.13 | 157,100 |
Aug 10, 2023 | 424.55 | 426.96 | 421.29 | 422.39 | 418.56 | 197,300 |
Aug 9, 2023 | 420.36 | 423.82 | 418.58 | 421.98 | 418.15 | 246,100 |
Aug 8, 2023 | 422.08 | 422.14 | 415.35 | 420.34 | 416.53 | 245,500 |
Aug 7, 2023 | 422.91 | 426.69 | 420.09 | 424.79 | 420.94 | 272,800 |
Aug 4, 2023 | 431.80 | 432.34 | 421.58 | 422.09 | 418.26 | 245,100 |
Aug 3, 2023 | 433.34 | 437.20 | 430.66 | 431.04 | 427.13 | 373,700 |
Aug 2, 2023 | 430.04 | 437.47 | 429.93 | 434.10 | 430.16 | 353,600 |
Aug 1, 2023 | 433.22 | 435.32 | 430.70 | 433.59 | 429.66 | 286,700 |
Jul 31, 2023 | 436.60 | 438.67 | 433.39 | 435.04 | 431.09 | 366,300 |
Jul 28, 2023 | 439.35 | 439.35 | 433.16 | 436.51 | 432.55 | 286,200 |
Jul 27, 2023 | 441.58 | 442.00 | 434.86 | 435.44 | 431.49 | 343,000 |
Jul 26, 2023 | 438.27 | 441.00 | 435.10 | 440.42 | 436.42 | 265,000 |
Jul 25, 2023 | 436.00 | 442.35 | 436.00 | 439.24 | 435.26 | 290,900 |
Jul 24, 2023 | 431.91 | 436.80 | 430.35 | 436.74 | 432.78 | 340,900 |
Jul 21, 2023 | 430.25 | 433.14 | 427.59 | 431.94 | 428.02 | 283,400 |
Jul 20, 2023 | 425.74 | 429.79 | 422.57 | 429.60 | 425.70 | 362,600 |
Jul 19, 2023 | 424.60 | 430.66 | 423.42 | 425.18 | 421.32 | 326,000 |
Jul 18, 2023 | 421.95 | 426.60 | 421.25 | 424.36 | 420.51 | 317,100 |
Jul 17, 2023 | 410.38 | 420.68 | 410.38 | 420.10 | 416.29 | 339,800 |
Jul 14, 2023 | 414.00 | 419.22 | 410.21 | 410.73 | 407.00 | 318,000 |
Jul 13, 2023 | 400.14 | 414.17 | 400.14 | 413.84 | 410.09 | 414,300 |
Jul 12, 2023 | 405.92 | 409.00 | 398.75 | 399.52 | 395.90 | 421,800 |
Jul 11, 2023 | 395.43 | 401.88 | 393.03 | 400.70 | 397.06 | 346,800 |
Jul 10, 2023 | 386.74 | 397.89 | 385.57 | 395.43 | 391.84 | 348,400 |
Jul 7, 2023 | 389.50 | 391.42 | 385.28 | 387.57 | 384.05 | 350,300 |
Jul 6, 2023 | 392.46 | 393.68 | 388.96 | 391.20 | 387.65 | 409,600 |
Jul 5, 2023 | 391.97 | 395.59 | 388.06 | 395.45 | 391.86 | 444,000 |
Jul 3, 2023 | 397.96 | 398.75 | 390.83 | 393.54 | 389.97 | 200,200 |
Jun 30, 2023 | 397.37 | 402.30 | 396.68 | 400.65 | 397.02 | 275,600 |
Jun 29, 2023 | 395.41 | 398.04 | 393.73 | 395.55 | 391.96 | 211,400 |
Jun 28, 2023 | 400.75 | 400.75 | 391.25 | 395.48 | 391.89 | 328,000 |
Jun 27, 2023 | 396.32 | 401.46 | 392.95 | 400.34 | 396.71 | 477,800 |
Jun 26, 2023 | 393.03 | 395.92 | 391.28 | 395.66 | 392.07 | 420,300 |
Jun 23, 2023 | 401.59 | 405.24 | 393.74 | 394.05 | 390.48 | 671,100 |
Jun 22, 2023 | 417.92 | 417.92 | 391.97 | 404.15 | 400.48 | 939,300 |
Jun 21, 2023 | 421.40 | 426.00 | 419.38 | 423.34 | 419.50 | 487,200 |
Jun 20, 2023 | 418.21 | 426.64 | 418.21 | 421.55 | 417.73 | 501,100 |
Jun 16, 2023 | 424.47 | 429.98 | 418.41 | 420.91 | 417.09 | 513,000 |
Jun 15, 2023 | 412.75 | 424.99 | 412.00 | 422.32 | 418.49 | 348,100 |
Jun 14, 2023 | 406.04 | 412.41 | 403.31 | 410.99 | 407.26 | 252,900 |
Related Tickers
MORN Morningstar, Inc.
285.50
-0.14%
CME CME Group Inc.
194.85
-0.40%
ICE Intercontinental Exchange, Inc.
134.37
-0.66%
DNB Dun & Bradstreet Holdings, Inc.
9.01
-1.69%
MSCI MSCI Inc.
478.81
-1.13%
MCO Moody's Corporation
404.31
-1.54%
SPGI S&P Global Inc.
431.77
-1.24%
CBOE Cboe Global Markets, Inc.
168.09
-0.37%
NDAQ Nasdaq, Inc.
58.72
-0.41%
OTCM OTC Markets Group Inc.
49.99
+0.90%