At close: December 24 at 1:00:01 PM EST
Pre-Market: 7:00:01 AM 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 24, 2024 | 205.29 | 207.79 | 204.90 | 206.74 | 206.74 | 331,600 |
| Dec 23, 2024 | 204.49 | 205.74 | 202.84 | 204.84 | 204.84 | 824,400 |
| Dec 20, 2024 | 200.77 | 206.62 | 200.03 | 205.41 | 205.41 | 2,417,400 |
| Dec 19, 2024 | 202.24 | 205.05 | 200.85 | 202.94 | 202.94 | 1,263,100 |
| Dec 18, 2024 | 207.55 | 208.70 | 200.05 | 200.13 | 200.13 | 1,292,600 |
| Dec 17, 2024 | 208.24 | 209.96 | 205.83 | 207.46 | 207.46 | 988,300 |
| Dec 16, 2024 | 207.35 | 211.11 | 206.27 | 209.03 | 209.03 | 938,000 |
| Dec 13, 2024 | 209.08 | 209.87 | 206.18 | 206.78 | 206.78 | 784,900 |
| Dec 12, 2024 | 207.22 | 209.96 | 205.90 | 208.91 | 208.91 | 855,600 |
| Dec 11, 2024 | 205.89 | 208.57 | 205.80 | 208.34 | 208.34 | 1,255,900 |
| Dec 10, 2024 | 203.30 | 206.24 | 201.14 | 204.85 | 204.85 | 1,461,800 |
| Dec 9, 2024 | 205.59 | 206.40 | 200.93 | 203.39 | 203.39 | 2,118,700 |
| Dec 6, 2024 | 207.95 | 209.07 | 206.04 | 206.56 | 206.56 | 1,044,200 |
| Dec 5, 2024 | 208.00 | 210.30 | 206.00 | 208.54 | 208.54 | 1,200,900 |
| Dec 4, 2024 | 199.59 | 208.71 | 198.36 | 208.15 | 208.15 | 2,202,000 |
| Dec 3, 2024 | 197.13 | 198.73 | 194.83 | 198.36 | 198.36 | 1,868,100 |
| Dec 2, 2024 | 197.77 | 199.02 | 196.55 | 197.62 | 197.62 | 1,533,800 |
| Nov 29, 2024 | 197.87 | 199.99 | 197.05 | 197.57 | 197.57 | 1,047,100 |
| Nov 27, 2024 | 199.40 | 199.40 | 197.07 | 197.85 | 197.85 | 1,340,700 |
| Nov 26, 2024 | 198.29 | 202.56 | 197.34 | 199.73 | 199.73 | 1,925,700 |
| Nov 25, 2024 | 197.65 | 200.16 | 196.62 | 197.43 | 197.43 | 2,847,600 |
| Nov 22, 2024 | 192.85 | 196.71 | 191.59 | 196.35 | 196.35 | 1,226,900 |
| Nov 21, 2024 | 191.03 | 193.26 | 190.01 | 193.01 | 193.01 | 884,300 |
| Nov 20, 2024 | 188.00 | 190.54 | 186.75 | 190.12 | 190.12 | 1,080,300 |
| Nov 19, 2024 | 183.80 | 188.03 | 183.45 | 187.40 | 187.40 | 1,253,100 |
| Nov 18, 2024 | 183.45 | 186.09 | 181.76 | 185.02 | 185.02 | 1,203,000 |
| Nov 15, 2024 | 183.80 | 184.93 | 181.96 | 182.92 | 182.92 | 1,354,900 |
| Nov 14, 2024 | 188.68 | 189.44 | 184.27 | 185.29 | 185.29 | 1,444,700 |
| Nov 13, 2024 | 186.17 | 190.21 | 184.86 | 188.74 | 188.74 | 1,467,200 |
| Nov 12, 2024 | 184.00 | 187.55 | 183.16 | 187.23 | 187.23 | 1,810,100 |
| Nov 11, 2024 | 179.00 | 184.38 | 178.76 | 183.13 | 183.13 | 1,271,500 |
| Nov 8, 2024 | 177.25 | 178.28 | 175.37 | 177.84 | 177.84 | 852,900 |
| Nov 7, 2024 | 176.52 | 177.77 | 175.04 | 177.31 | 177.31 | 1,212,900 |
| Nov 6, 2024 | 171.00 | 175.98 | 170.00 | 175.81 | 175.81 | 1,874,700 |
| Nov 5, 2024 | 165.50 | 168.05 | 165.25 | 167.63 | 167.63 | 945,300 |
| Nov 4, 2024 | 163.35 | 165.71 | 161.43 | 165.51 | 165.51 | 1,299,400 |
| Nov 1, 2024 | 167.79 | 167.98 | 162.21 | 163.36 | 163.36 | 1,545,900 |
| Oct 31, 2024 | 164.30 | 171.93 | 163.68 | 166.80 | 166.80 | 2,680,600 |
| Oct 30, 2024 | 161.82 | 162.83 | 160.96 | 161.60 | 161.60 | 1,423,600 |
| Oct 29, 2024 | 160.00 | 161.50 | 159.71 | 161.35 | 161.35 | 878,100 |
| Oct 28, 2024 | 161.96 | 162.17 | 159.82 | 159.90 | 159.90 | 822,500 |
| Oct 25, 2024 | 161.90 | 162.82 | 160.01 | 160.53 | 160.53 | 682,700 |
| Oct 24, 2024 | 162.03 | 163.57 | 161.28 | 161.45 | 161.45 | 672,800 |
| Oct 23, 2024 | 163.48 | 164.64 | 160.30 | 161.89 | 161.89 | 636,900 |
| Oct 22, 2024 | 162.78 | 164.45 | 162.33 | 163.65 | 163.65 | 668,700 |
| Oct 21, 2024 | 164.71 | 166.17 | 163.30 | 163.89 | 163.89 | 887,800 |
| Oct 18, 2024 | 165.00 | 165.65 | 164.08 | 164.70 | 164.70 | 823,800 |
| Oct 17, 2024 | 164.42 | 165.60 | 162.68 | 164.42 | 164.42 | 957,900 |
| Oct 16, 2024 | 162.36 | 164.73 | 161.56 | 163.85 | 163.85 | 556,900 |
| Oct 15, 2024 | 164.16 | 164.94 | 162.50 | 162.92 | 162.92 | 836,100 |
| Oct 14, 2024 | 163.98 | 164.64 | 163.25 | 164.07 | 164.07 | 767,100 |
| Oct 11, 2024 | 162.57 | 163.83 | 162.06 | 163.13 | 163.13 | 768,900 |
| Oct 10, 2024 | 160.66 | 162.26 | 160.50 | 162.14 | 162.14 | 710,300 |
| Oct 9, 2024 | 160.01 | 161.48 | 159.18 | 161.21 | 161.21 | 1,425,600 |
| Oct 8, 2024 | 155.95 | 160.38 | 155.26 | 160.12 | 160.12 | 1,041,000 |
| Oct 7, 2024 | 156.16 | 157.21 | 154.95 | 155.26 | 155.26 | 1,049,700 |
| Oct 4, 2024 | 155.43 | 156.43 | 154.06 | 156.33 | 156.33 | 679,300 |
| Oct 3, 2024 | 154.58 | 154.68 | 152.42 | 154.41 | 154.41 | 582,000 |
| Oct 2, 2024 | 152.44 | 155.26 | 152.00 | 154.95 | 154.95 | 653,000 |
| Oct 1, 2024 | 155.60 | 155.97 | 152.86 | 153.16 | 153.16 | 806,800 |
| Sep 30, 2024 | 155.84 | 156.96 | 155.14 | 156.78 | 156.78 | 973,000 |
| Sep 27, 2024 | 155.58 | 156.59 | 154.80 | 156.00 | 156.00 | 925,000 |
| Sep 26, 2024 | 159.84 | 160.21 | 155.56 | 155.63 | 155.63 | 1,126,600 |
| Sep 25, 2024 | 157.69 | 159.50 | 157.48 | 158.81 | 158.81 | 735,300 |
| Sep 24, 2024 | 158.82 | 159.23 | 156.36 | 157.77 | 157.77 | 808,400 |
| Sep 23, 2024 | 160.50 | 161.50 | 158.30 | 158.53 | 158.53 | 989,600 |
| Sep 20, 2024 | 159.11 | 161.00 | 158.48 | 160.55 | 160.55 | 2,044,400 |
| Sep 19, 2024 | 158.00 | 160.20 | 157.54 | 160.14 | 160.14 | 1,446,900 |
| Sep 18, 2024 | 154.05 | 156.07 | 153.62 | 154.28 | 154.28 | 1,051,700 |
| Sep 17, 2024 | 150.96 | 153.92 | 150.57 | 153.90 | 153.90 | 1,140,600 |
| Sep 16, 2024 | 152.17 | 152.75 | 150.16 | 150.30 | 150.30 | 1,083,900 |
| Sep 13, 2024 | 152.49 | 153.62 | 152.14 | 152.28 | 152.28 | 726,200 |
| Sep 12, 2024 | 150.83 | 153.14 | 150.00 | 152.61 | 152.61 | 987,400 |
| Sep 11, 2024 | 149.26 | 151.69 | 148.55 | 151.43 | 151.43 | 1,772,900 |
| Sep 10, 2024 | 153.43 | 154.00 | 149.35 | 149.66 | 149.66 | 1,449,600 |
| Sep 9, 2024 | 151.61 | 153.50 | 151.04 | 152.87 | 152.87 | 1,683,300 |
| Sep 6, 2024 | 152.59 | 154.79 | 149.76 | 150.00 | 150.00 | 2,002,600 |
| Sep 5, 2024 | 154.32 | 156.41 | 152.70 | 153.00 | 153.00 | 1,920,900 |
| Sep 4, 2024 | 159.10 | 159.65 | 155.91 | 157.29 | 157.29 | 1,352,400 |
| Sep 3, 2024 | 166.91 | 166.91 | 158.59 | 159.50 | 159.50 | 1,210,900 |
| Aug 30, 2024 | 165.59 | 167.65 | 164.47 | 167.41 | 167.41 | 2,573,500 |
| Aug 29, 2024 | 164.35 | 165.61 | 163.96 | 164.99 | 164.99 | 657,800 |
| Aug 28, 2024 | 164.75 | 165.64 | 163.23 | 164.05 | 164.05 | 670,600 |
| Aug 27, 2024 | 163.39 | 165.72 | 163.01 | 164.72 | 164.72 | 605,200 |
| Aug 26, 2024 | 162.43 | 165.07 | 162.33 | 164.17 | 164.17 | 817,300 |
| Aug 23, 2024 | 163.31 | 163.52 | 160.73 | 162.45 | 162.45 | 776,100 |
| Aug 22, 2024 | 164.75 | 165.89 | 162.17 | 162.42 | 162.42 | 919,800 |
| Aug 21, 2024 | 162.99 | 165.55 | 162.99 | 164.93 | 164.93 | 1,244,700 |
| Aug 20, 2024 | 164.99 | 165.55 | 162.49 | 162.99 | 162.99 | 655,200 |
| Aug 19, 2024 | 163.52 | 164.02 | 162.77 | 163.94 | 163.94 | 1,158,300 |
| Aug 16, 2024 | 162.75 | 164.25 | 161.64 | 163.60 | 163.60 | 1,028,100 |
| Aug 15, 2024 | 161.21 | 162.96 | 160.66 | 162.45 | 162.45 | 1,004,100 |
| Aug 14, 2024 | 160.32 | 162.93 | 159.97 | 160.83 | 160.83 | 1,179,300 |
| Aug 13, 2024 | 158.58 | 160.73 | 158.42 | 159.99 | 159.99 | 1,230,400 |
| Aug 12, 2024 | 158.00 | 159.05 | 156.64 | 158.46 | 158.46 | 1,089,900 |
| Aug 9, 2024 | 156.84 | 158.09 | 155.98 | 157.53 | 157.53 | 762,500 |
| Aug 8, 2024 | 153.63 | 156.98 | 153.02 | 156.84 | 156.84 | 1,062,600 |
| Aug 7, 2024 | 153.41 | 156.12 | 152.46 | 152.76 | 152.76 | 1,335,000 |
| Aug 6, 2024 | 147.68 | 154.80 | 147.49 | 152.02 | 152.02 | 2,134,500 |
| Aug 5, 2024 | 145.64 | 149.16 | 144.72 | 146.88 | 146.88 | 1,434,500 |
| Aug 2, 2024 | 146.91 | 152.09 | 145.85 | 151.25 | 151.25 | 2,407,800 |
| Aug 1, 2024 | 146.07 | 146.94 | 140.51 | 141.41 | 141.41 | 2,009,300 |
| Jul 31, 2024 | 145.18 | 146.20 | 144.59 | 145.45 | 145.45 | 1,415,400 |
| Jul 30, 2024 | 144.31 | 145.54 | 143.09 | 143.80 | 143.80 | 825,500 |
| Jul 29, 2024 | 144.50 | 145.15 | 143.74 | 143.84 | 143.84 | 1,307,200 |
| Jul 26, 2024 | 144.08 | 145.43 | 142.91 | 143.65 | 143.65 | 1,395,500 |
| Jul 25, 2024 | 143.70 | 144.61 | 140.11 | 143.29 | 143.29 | 1,292,700 |
| Jul 24, 2024 | 145.91 | 147.69 | 142.98 | 143.21 | 143.21 | 1,160,400 |
| Jul 23, 2024 | 148.02 | 148.70 | 147.14 | 147.67 | 147.67 | 877,500 |
| Jul 22, 2024 | 145.92 | 147.53 | 145.38 | 147.18 | 147.18 | 905,100 |
| Jul 19, 2024 | 145.06 | 146.14 | 144.54 | 145.19 | 145.19 | 879,600 |
| Jul 18, 2024 | 144.55 | 145.27 | 142.97 | 144.43 | 144.43 | 1,240,800 |
| Jul 17, 2024 | 146.69 | 146.86 | 144.27 | 144.27 | 144.27 | 829,700 |
| Jul 16, 2024 | 147.51 | 148.71 | 146.58 | 147.64 | 147.64 | 1,016,700 |
| Jul 15, 2024 | 146.20 | 147.79 | 146.20 | 146.79 | 146.79 | 980,500 |
| Jul 12, 2024 | 142.70 | 146.08 | 142.22 | 145.33 | 145.33 | 1,307,700 |
| Jul 11, 2024 | 142.50 | 143.43 | 141.10 | 142.12 | 142.12 | 1,043,200 |
| Jul 10, 2024 | 142.30 | 143.10 | 140.43 | 142.46 | 142.46 | 1,334,300 |
| Jul 9, 2024 | 144.13 | 145.03 | 143.74 | 144.38 | 144.38 | 1,190,600 |
| Jul 8, 2024 | 144.24 | 145.13 | 143.01 | 143.65 | 143.65 | 1,086,900 |
| Jul 5, 2024 | 143.83 | 144.73 | 142.98 | 143.98 | 143.98 | 1,091,300 |
| Jul 3, 2024 | 143.10 | 145.36 | 143.10 | 143.69 | 143.69 | 1,439,100 |
| Jul 2, 2024 | 141.18 | 143.37 | 141.14 | 142.94 | 142.94 | 1,737,400 |
| Jul 1, 2024 | 139.79 | 142.27 | 138.48 | 141.50 | 141.50 | 1,512,200 |
| Jun 28, 2024 | 140.33 | 141.04 | 138.63 | 139.71 | 139.71 | 3,401,500 |
| Jun 27, 2024 | 139.40 | 140.91 | 139.00 | 140.24 | 140.24 | 1,074,400 |
| Jun 26, 2024 | 140.80 | 141.04 | 138.76 | 139.82 | 139.82 | 1,782,400 |
| Jun 25, 2024 | 138.98 | 141.25 | 138.22 | 141.18 | 141.18 | 2,344,700 |
| Jun 24, 2024 | 137.02 | 139.58 | 136.74 | 138.41 | 138.41 | 1,942,900 |
| Jun 21, 2024 | 138.20 | 138.50 | 136.00 | 137.66 | 137.66 | 33,009,900 |
| Jun 20, 2024 | 137.45 | 138.10 | 135.73 | 137.91 | 137.91 | 1,480,000 |
| Jun 18, 2024 | 138.24 | 139.74 | 137.01 | 137.04 | 137.04 | 1,526,100 |
| Jun 17, 2024 | 137.39 | 139.24 | 137.04 | 138.04 | 138.04 | 1,426,300 |
| Jun 14, 2024 | 137.71 | 137.71 | 136.25 | 137.53 | 137.53 | 912,800 |
| Jun 13, 2024 | 137.84 | 140.18 | 137.27 | 138.18 | 138.18 | 1,425,900 |
| Jun 12, 2024 | 141.51 | 142.00 | 137.15 | 138.07 | 138.07 | 1,432,400 |
| Jun 11, 2024 | 141.55 | 141.65 | 138.54 | 140.10 | 140.10 | 1,333,600 |
| Jun 10, 2024 | 141.05 | 142.95 | 140.02 | 142.04 | 142.04 | 2,228,700 |
| Jun 7, 2024 | 138.92 | 139.90 | 138.10 | 139.36 | 139.36 | 1,196,600 |
| Jun 6, 2024 | 139.84 | 140.70 | 138.63 | 138.66 | 138.66 | 1,153,700 |
| Jun 5, 2024 | 139.34 | 140.57 | 138.72 | 139.63 | 139.63 | 1,160,600 |
| Jun 4, 2024 | 139.41 | 139.55 | 137.06 | 138.80 | 138.80 | 1,357,100 |
| Jun 3, 2024 | 138.84 | 140.63 | 138.39 | 140.29 | 140.29 | 1,023,600 |
| May 31, 2024 | 138.70 | 139.80 | 136.87 | 139.63 | 139.63 | 3,967,200 |
| May 30, 2024 | 138.30 | 139.30 | 137.55 | 138.21 | 138.21 | 1,323,600 |
| May 29, 2024 | 138.38 | 140.82 | 138.38 | 139.36 | 139.36 | 1,466,200 |
| May 28, 2024 | 139.67 | 141.05 | 137.85 | 138.49 | 138.49 | 1,272,300 |
| May 24, 2024 | 138.78 | 141.27 | 138.52 | 140.14 | 140.14 | 948,000 |
| May 23, 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 138.56 | 735,600 |
| May 22, 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 139.28 | 1,102,100 |
| May 21, 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 138.87 | 630,800 |
| May 20, 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 137.96 | 779,100 |
| May 17, 2024 | 135.40 | 136.00 | 134.63 | 135.70 | 135.70 | 795,700 |
| May 16, 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 135.01 | 811,100 |
| May 15, 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 136.45 | 1,027,000 |
| May 14, 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 132.82 | 984,200 |
| May 13, 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 133.57 | 855,600 |
| May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 133.92 | 1,077,500 |
| May 9, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 131.93 | 971,800 |
| May 8, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 131.47 | 995,800 |
| May 7, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 131.35 | 1,892,300 |
| May 6, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 128.34 | 1,654,000 |
| May 3, 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 123.64 | 2,261,300 |
| May 2, 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 124.33 | 2,028,400 |
| May 1, 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 122.29 | 1,733,300 |
| Apr 30, 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 122.38 | 1,294,400 |
| Apr 29, 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 125.01 | 1,242,100 |
| Apr 26, 2024 | 125.00 | 126.68 | 123.73 | 125.01 | 125.01 | 995,800 |
| Apr 25, 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 124.14 | 1,299,600 |
| Apr 24, 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 123.83 | 993,900 |
| Apr 23, 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 123.40 | 998,400 |
| Apr 22, 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 121.41 | 932,900 |
| Apr 19, 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 120.12 | 1,126,500 |
| Apr 18, 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 121.35 | 1,153,700 |
| Apr 17, 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 122.36 | 1,089,800 |
| Apr 16, 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 123.25 | 1,085,800 |
| Apr 15, 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 121.42 | 1,038,300 |
| Apr 12, 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 123.30 | 1,349,200 |
| Apr 11, 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 126.61 | 844,400 |
| Apr 10, 2024 | 124.79 | 126.76 | 124.12 | 125.21 | 125.21 | 986,000 |
| Apr 9, 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 125.90 | 1,414,700 |
| Apr 8, 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 126.80 | 1,355,500 |
| Apr 5, 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 125.94 | 1,369,700 |
| Apr 4, 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 123.93 | 1,747,800 |
| Apr 3, 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 123.91 | 1,277,300 |
| Apr 2, 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 122.23 | 1,418,100 |
| Apr 1, 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 121.11 | 1,060,400 |
| Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 118.68 | 1,973,500 |
| Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 122.08 | 809,200 |
| Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 120.94 | 707,400 |
| Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 120.93 | 1,014,100 |
| Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 121.62 | 1,060,000 |
| Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 120.36 | 928,900 |
| Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 119.15 | 911,500 |
| Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 119.19 | 1,186,700 |
| Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 119.42 | 1,392,900 |
| Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 117.19 | 2,206,700 |
| Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 117.14 | 905,400 |
| Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 117.71 | 1,025,700 |
| Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 117.54 | 1,692,500 |
| Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 114.58 | 1,102,200 |
| Mar 8, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 113.47 | 1,442,200 |
| Mar 7, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 113.82 | 2,380,700 |
| Mar 6, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 109.57 | 2,412,000 |
| Mar 5, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 108.96 | 2,076,600 |
| Mar 4, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 111.26 | 2,092,100 |
| Mar 1, 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 113.72 | 1,076,500 |
| Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 114.15 | 2,838,200 |
| Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 113.01 | 980,600 |
| Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 113.37 | 786,200 |
| Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 114.06 | 1,028,800 |
| Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 114.91 | 1,566,100 |
| Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 113.00 | 2,048,200 |
| Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 109.65 | 1,246,500 |
| Feb 20, 2024 | 110.08 | 110.79 | 108.39 | 108.90 | 108.90 | 1,591,000 |
| Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 109.98 | 1,016,500 |
| Feb 15, 2024 | 112.09 | 112.32 | 109.93 | 111.35 | 111.35 | 2,958,600 |
| Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 111.57 | 3,124,200 |
| Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 113.03 | 2,915,100 |
| Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 112.31 | 1,980,000 |
| Feb 9, 2024 | 113.25 | 113.70 | 112.01 | 112.92 | 112.92 | 1,405,100 |
| Feb 8, 2024 | 112.56 | 112.96 | 111.32 | 112.59 | 112.59 | 1,104,300 |
| Feb 7, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 112.38 | 1,471,500 |
| Feb 6, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 109.50 | 1,480,200 |
| Feb 5, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 109.50 | 2,313,100 |
| Feb 2, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 107.67 | 822,400 |
| Feb 1, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 108.44 | 1,334,400 |
| Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 106.66 | 1,582,800 |
| Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 109.00 | 1,530,700 |
| Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 108.05 | 1,206,700 |
| Jan 26, 2024 | 107.47 | 107.99 | 106.99 | 107.75 | 107.75 | 887,100 |
| Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 107.45 | 1,052,400 |
| Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 108.35 | 1,579,900 |
| Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 107.70 | 2,139,600 |
| Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 108.23 | 1,332,600 |
| Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 108.04 | 1,505,500 |
| Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 107.29 | 1,763,100 |
| Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 106.99 | 2,515,800 |
| Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 104.90 | 1,879,700 |
| Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 104.70 | 1,824,500 |
| Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 104.54 | 1,845,700 |
| Jan 10, 2024 | 104.10 | 104.96 | 103.51 | 104.70 | 104.70 | 1,488,200 |
| Jan 9, 2024 | 103.38 | 103.90 | 102.60 | 103.53 | 103.53 | 1,298,400 |
| Jan 8, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 101.94 | 1,200,200 |
| Jan 5, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 100.22 | 1,128,400 |
| Jan 4, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 100.94 | 1,044,300 |
| Jan 3, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 102.49 | 1,311,700 |
| Jan 2, 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 103.00 | 1,475,500 |
| Dec 29, 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 106.16 | 768,700 |
| Dec 28, 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 106.36 | 565,200 |
| Dec 27, 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 106.59 | 602,300 |
| Dec 26, 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 106.52 | 734,400 |
Related Tickers
WIX Wix.com Ltd.
226.22
+2.36%
FFIV F5, Inc.
256.20
+0.70%
FTNT Fortinet, Inc.
97.81
+1.44%
KVYO Klaviyo, Inc.
43.53
+1.63%
IOT Samsara Inc.
45.55
-0.18%
CYBR CyberArk Software Ltd.
320.61
+0.65%
RBRK Rubrik, Inc.
67.93
+1.13%
GEN Gen Digital Inc.
27.85
+0.58%
SNPS Synopsys, Inc.
500.16
+1.54%
TOST Toast, Inc.
38.38
+2.92%