At close: 4:00 PM EDT
After hours: 5:23 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 |
---|---|---|---|---|---|---|
Oct 17, 2024 | 211.46 | 211.35 | 209.00 | 209.88 | 209.88 | 409,172 |
Oct 16, 2024 | 211.81 | 212.98 | 210.05 | 210.60 | 210.60 | 306,400 |
Oct 15, 2024 | 213.43 | 214.68 | 211.37 | 211.72 | 211.72 | 479,700 |
Oct 14, 2024 | 211.45 | 213.46 | 210.20 | 213.31 | 213.31 | 279,900 |
Oct 11, 2024 | 0.69 Dividend | |||||
Oct 11, 2024 | 207.98 | 212.62 | 207.98 | 211.49 | 211.49 | 342,000 |
Oct 10, 2024 | 206.49 | 208.81 | 206.49 | 208.45 | 207.76 | 360,500 |
Oct 9, 2024 | 208.16 | 210.61 | 207.67 | 207.74 | 207.05 | 394,100 |
Oct 8, 2024 | 208.25 | 209.62 | 207.61 | 208.41 | 207.72 | 269,600 |
Oct 7, 2024 | 209.41 | 210.58 | 207.95 | 208.58 | 207.89 | 436,000 |
Oct 4, 2024 | 212.75 | 213.03 | 209.02 | 211.10 | 210.40 | 400,900 |
Oct 3, 2024 | 211.51 | 214.22 | 209.23 | 210.85 | 210.15 | 472,000 |
Oct 2, 2024 | 212.51 | 214.57 | 211.24 | 211.32 | 210.62 | 508,700 |
Oct 1, 2024 | 214.07 | 214.07 | 210.45 | 212.53 | 211.83 | 358,400 |
Sep 30, 2024 | 214.97 | 215.37 | 212.14 | 214.50 | 213.79 | 619,300 |
Sep 27, 2024 | 214.82 | 217.40 | 213.63 | 214.98 | 214.27 | 403,900 |
Sep 26, 2024 | 211.08 | 214.00 | 210.92 | 213.41 | 212.70 | 675,600 |
Sep 25, 2024 | 213.19 | 213.64 | 208.91 | 209.04 | 208.35 | 814,600 |
Sep 24, 2024 | 210.78 | 212.62 | 210.29 | 212.48 | 211.78 | 456,600 |
Sep 23, 2024 | 209.00 | 210.48 | 208.64 | 210.00 | 209.30 | 526,800 |
Sep 20, 2024 | 209.92 | 210.87 | 207.20 | 208.73 | 208.04 | 3,999,200 |
Sep 19, 2024 | 208.93 | 210.84 | 206.86 | 210.50 | 209.80 | 509,300 |
Sep 18, 2024 | 205.67 | 208.80 | 204.15 | 205.60 | 204.92 | 449,400 |
Sep 17, 2024 | 203.19 | 206.30 | 202.68 | 204.69 | 204.01 | 495,600 |
Sep 16, 2024 | 201.80 | 204.26 | 201.68 | 202.68 | 202.01 | 790,200 |
Sep 13, 2024 | 198.77 | 200.91 | 198.60 | 199.78 | 199.12 | 420,500 |
Sep 12, 2024 | 197.61 | 198.43 | 194.60 | 198.11 | 197.45 | 437,000 |
Sep 11, 2024 | 197.18 | 197.43 | 192.59 | 197.13 | 196.48 | 466,200 |
Sep 10, 2024 | 197.74 | 198.41 | 196.10 | 197.55 | 196.90 | 270,500 |
Sep 9, 2024 | 196.78 | 198.22 | 195.08 | 197.17 | 196.52 | 578,800 |
Sep 6, 2024 | 197.04 | 199.47 | 194.78 | 195.14 | 194.49 | 374,600 |
Sep 5, 2024 | 200.36 | 200.69 | 195.80 | 196.77 | 196.12 | 557,900 |
Sep 4, 2024 | 203.01 | 203.12 | 199.69 | 200.39 | 199.73 | 681,900 |
Sep 3, 2024 | 205.53 | 206.22 | 202.07 | 202.89 | 202.22 | 822,800 |
Aug 30, 2024 | 205.97 | 206.74 | 203.86 | 206.48 | 205.80 | 501,600 |
Aug 29, 2024 | 205.09 | 205.72 | 203.40 | 205.18 | 204.50 | 362,100 |
Aug 28, 2024 | 203.50 | 204.80 | 202.27 | 203.18 | 202.51 | 459,800 |
Aug 27, 2024 | 203.69 | 204.44 | 202.72 | 203.59 | 202.92 | 561,800 |
Aug 26, 2024 | 205.01 | 205.50 | 202.83 | 203.96 | 203.28 | 293,100 |
Aug 23, 2024 | 200.71 | 204.02 | 199.83 | 203.90 | 203.23 | 332,700 |
Aug 22, 2024 | 202.41 | 202.56 | 198.26 | 199.47 | 198.81 | 608,700 |
Aug 21, 2024 | 199.87 | 201.77 | 199.43 | 201.43 | 200.76 | 438,300 |
Aug 20, 2024 | 198.89 | 199.99 | 197.22 | 199.02 | 198.36 | 383,200 |
Aug 19, 2024 | 197.31 | 200.05 | 196.94 | 199.18 | 198.52 | 544,400 |
Aug 16, 2024 | 194.69 | 197.39 | 194.69 | 196.58 | 195.93 | 796,500 |
Aug 15, 2024 | 195.64 | 196.66 | 194.69 | 195.24 | 194.59 | 374,900 |
Aug 14, 2024 | 193.79 | 194.29 | 192.21 | 193.31 | 192.67 | 525,700 |
Aug 13, 2024 | 192.02 | 194.78 | 190.86 | 194.57 | 193.93 | 396,300 |
Aug 12, 2024 | 194.00 | 194.39 | 191.02 | 191.30 | 190.67 | 299,900 |
Aug 9, 2024 | 194.21 | 194.76 | 192.64 | 194.34 | 193.70 | 338,200 |
Aug 8, 2024 | 191.92 | 195.18 | 191.31 | 194.86 | 194.21 | 514,500 |
Aug 7, 2024 | 193.61 | 196.21 | 190.46 | 190.56 | 189.93 | 566,700 |
Aug 6, 2024 | 192.94 | 198.26 | 191.46 | 192.12 | 191.48 | 638,500 |
Aug 5, 2024 | 192.04 | 193.79 | 189.51 | 192.21 | 191.57 | 1,028,000 |
Aug 2, 2024 | 194.09 | 196.63 | 192.12 | 194.12 | 193.48 | 786,300 |
Aug 1, 2024 | 205.49 | 206.12 | 193.33 | 196.29 | 195.64 | 988,700 |
Jul 31, 2024 | 208.61 | 210.71 | 207.55 | 208.48 | 207.79 | 464,900 |
Jul 30, 2024 | 207.61 | 208.90 | 205.11 | 208.07 | 207.38 | 352,300 |
Jul 29, 2024 | 206.63 | 208.46 | 205.22 | 206.22 | 205.54 | 446,900 |
Jul 26, 2024 | 204.42 | 208.39 | 203.22 | 206.46 | 205.78 | 278,600 |
Jul 25, 2024 | 199.76 | 205.79 | 198.30 | 203.08 | 202.41 | 614,400 |
Jul 24, 2024 | 202.81 | 203.33 | 198.36 | 198.71 | 198.05 | 665,700 |
Jul 23, 2024 | 206.36 | 206.36 | 203.46 | 203.90 | 203.23 | 426,900 |
Jul 22, 2024 | 204.84 | 205.57 | 201.48 | 205.22 | 204.54 | 566,600 |
Jul 19, 2024 | 206.68 | 206.68 | 202.08 | 202.97 | 202.30 | 388,800 |
Jul 18, 2024 | 208.78 | 211.37 | 206.18 | 206.20 | 205.52 | 409,600 |
Jul 17, 2024 | 210.37 | 213.23 | 209.56 | 210.50 | 209.80 | 562,000 |
Jul 16, 2024 | 207.71 | 211.73 | 207.71 | 210.81 | 210.11 | 556,000 |
Jul 15, 2024 | 204.42 | 207.99 | 204.40 | 206.69 | 206.01 | 497,200 |
Jul 12, 2024 | 0.69 Dividend | |||||
Jul 12, 2024 | 204.72 | 206.16 | 204.11 | 204.46 | 203.78 | 377,100 |
Jul 11, 2024 | 199.83 | 204.27 | 199.83 | 203.48 | 202.12 | 608,700 |
Jul 10, 2024 | 195.25 | 198.70 | 194.72 | 198.44 | 197.11 | 386,800 |
Jul 9, 2024 | 195.01 | 195.60 | 194.20 | 195.24 | 193.93 | 262,500 |
Jul 8, 2024 | 196.01 | 196.28 | 193.77 | 195.64 | 194.33 | 395,500 |
Jul 5, 2024 | 195.07 | 195.07 | 192.56 | 194.69 | 193.39 | 632,800 |
Jul 3, 2024 | 197.00 | 197.19 | 195.10 | 195.14 | 193.83 | 276,100 |
Jul 2, 2024 | 195.66 | 196.72 | 195.06 | 196.41 | 195.10 | 570,400 |
Jul 1, 2024 | 202.28 | 202.28 | 195.35 | 195.89 | 194.58 | 648,200 |
Jun 28, 2024 | 200.80 | 203.34 | 199.21 | 201.20 | 199.85 | 721,200 |
Jun 27, 2024 | 199.02 | 200.22 | 197.26 | 200.15 | 198.81 | 742,500 |
Jun 26, 2024 | 199.00 | 200.66 | 197.79 | 199.12 | 197.79 | 646,200 |
Jun 25, 2024 | 202.72 | 203.17 | 199.22 | 199.99 | 198.65 | 369,700 |
Jun 24, 2024 | 203.70 | 206.49 | 202.69 | 204.50 | 203.13 | 475,200 |
Jun 21, 2024 | 203.38 | 204.54 | 200.54 | 202.70 | 201.34 | 939,500 |
Jun 20, 2024 | 201.64 | 204.80 | 201.32 | 203.17 | 201.81 | 461,700 |
Jun 18, 2024 | 200.38 | 202.40 | 199.60 | 202.35 | 201.00 | 321,900 |
Jun 17, 2024 | 197.75 | 200.41 | 196.75 | 200.29 | 198.95 | 333,800 |
Jun 14, 2024 | 201.10 | 202.10 | 194.40 | 198.23 | 196.90 | 371,900 |
Jun 13, 2024 | 204.95 | 205.64 | 201.00 | 202.92 | 201.56 | 479,700 |
Jun 12, 2024 | 205.03 | 207.25 | 205.03 | 205.79 | 204.41 | 496,200 |
Jun 11, 2024 | 201.95 | 203.88 | 201.23 | 203.87 | 202.51 | 399,900 |
Jun 10, 2024 | 201.25 | 203.81 | 201.24 | 202.91 | 201.55 | 362,700 |
Jun 7, 2024 | 202.84 | 205.16 | 201.12 | 201.79 | 200.44 | 323,600 |
Jun 6, 2024 | 206.77 | 206.85 | 203.27 | 203.40 | 202.04 | 386,500 |
Jun 5, 2024 | 206.80 | 208.05 | 204.94 | 207.54 | 206.15 | 460,100 |
Jun 4, 2024 | 205.71 | 207.73 | 205.20 | 206.10 | 204.72 | 550,000 |
Jun 3, 2024 | 208.67 | 210.32 | 203.82 | 206.11 | 204.73 | 581,900 |
May 31, 2024 | 205.64 | 208.93 | 204.86 | 208.64 | 207.24 | 1,374,700 |
May 30, 2024 | 207.91 | 209.02 | 204.84 | 205.20 | 203.83 | 1,136,100 |
May 29, 2024 | 209.46 | 210.00 | 207.10 | 207.31 | 205.92 | 378,800 |
May 28, 2024 | 215.09 | 215.44 | 210.81 | 211.24 | 209.83 | 442,300 |
May 24, 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 213.71 | 494,000 |
May 23, 2024 | 217.45 | 217.45 | 215.07 | 215.54 | 214.10 | 419,700 |
May 22, 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 216.53 | 678,900 |
May 21, 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 215.67 | 308,200 |
May 20, 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 218.32 | 380,700 |
May 17, 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 220.84 | 215,800 |
May 16, 2024 | 0.69 Dividend | |||||
May 16, 2024 | 223.34 | 223.80 | 221.53 | 222.24 | 220.75 | 202,200 |
May 15, 2024 | 226.02 | 226.02 | 223.47 | 224.20 | 222.01 | 284,200 |
May 14, 2024 | 226.59 | 226.59 | 223.85 | 224.66 | 222.47 | 310,300 |
May 13, 2024 | 226.81 | 227.88 | 224.88 | 225.42 | 223.22 | 464,400 |
May 10, 2024 | 223.56 | 227.22 | 222.20 | 226.16 | 223.96 | 763,100 |
May 9, 2024 | 222.61 | 223.63 | 220.86 | 222.74 | 220.57 | 680,000 |
May 8, 2024 | 221.34 | 222.85 | 221.10 | 222.07 | 219.91 | 339,100 |
May 7, 2024 | 223.81 | 223.81 | 221.21 | 221.75 | 219.59 | 454,100 |
May 6, 2024 | 222.25 | 223.32 | 220.58 | 222.15 | 219.98 | 343,000 |
May 3, 2024 | 222.41 | 222.41 | 219.23 | 220.42 | 218.27 | 405,400 |
May 2, 2024 | 221.99 | 223.70 | 219.61 | 220.63 | 218.48 | 417,700 |
May 1, 2024 | 220.58 | 224.50 | 219.97 | 221.38 | 219.22 | 285,100 |
Apr 30, 2024 | 223.57 | 225.05 | 220.46 | 220.46 | 218.31 | 423,500 |
Apr 29, 2024 | 221.64 | 224.37 | 219.39 | 223.88 | 221.70 | 456,900 |
Apr 26, 2024 | 222.56 | 224.38 | 220.54 | 220.66 | 218.51 | 349,000 |
Apr 25, 2024 | 223.23 | 225.39 | 220.70 | 223.28 | 221.10 | 486,600 |
Apr 24, 2024 | 231.19 | 232.25 | 221.90 | 224.64 | 222.45 | 589,500 |
Apr 23, 2024 | 231.45 | 233.46 | 231.09 | 232.27 | 230.01 | 381,800 |
Apr 22, 2024 | 227.66 | 231.55 | 227.61 | 229.89 | 227.65 | 348,300 |
Apr 19, 2024 | 227.05 | 228.35 | 226.00 | 227.04 | 224.83 | 244,300 |
Apr 18, 2024 | 227.40 | 229.05 | 225.72 | 226.10 | 223.90 | 248,300 |
Apr 17, 2024 | 229.57 | 229.66 | 226.07 | 226.83 | 224.62 | 405,800 |
Apr 16, 2024 | 230.44 | 231.11 | 228.57 | 229.25 | 227.02 | 355,800 |
Apr 15, 2024 | 235.93 | 236.29 | 230.19 | 230.49 | 228.24 | 349,800 |
Apr 12, 2024 | 233.96 | 235.68 | 231.13 | 232.67 | 230.40 | 377,400 |
Apr 11, 2024 | 236.19 | 237.83 | 235.14 | 236.25 | 233.95 | 253,600 |
Apr 10, 2024 | 239.15 | 240.08 | 236.19 | 236.39 | 234.09 | 340,500 |
Apr 9, 2024 | 240.10 | 241.97 | 238.15 | 241.58 | 239.23 | 254,200 |
Apr 8, 2024 | 239.67 | 240.91 | 238.49 | 238.89 | 236.56 | 235,900 |
Apr 5, 2024 | 237.29 | 240.74 | 236.15 | 239.38 | 237.05 | 280,700 |
Apr 4, 2024 | 241.09 | 242.09 | 235.62 | 236.79 | 234.48 | 334,700 |
Apr 3, 2024 | 238.85 | 240.84 | 238.41 | 239.29 | 236.96 | 272,000 |
Apr 2, 2024 | 240.59 | 240.94 | 238.38 | 239.58 | 237.24 | 281,600 |
Apr 1, 2024 | 243.76 | 244.11 | 240.86 | 240.87 | 238.52 | 230,200 |
Mar 28, 2024 | 245.14 | 245.70 | 243.80 | 244.02 | 241.64 | 243,200 |
Mar 27, 2024 | 243.73 | 245.22 | 242.17 | 245.09 | 242.70 | 320,300 |
Mar 26, 2024 | 241.74 | 243.61 | 241.25 | 242.09 | 239.73 | 276,300 |
Mar 25, 2024 | 244.01 | 244.09 | 241.86 | 241.97 | 239.61 | 227,900 |
Mar 22, 2024 | 246.05 | 246.36 | 243.05 | 243.87 | 241.49 | 170,000 |
Mar 21, 2024 | 241.12 | 246.05 | 240.48 | 245.87 | 243.47 | 497,500 |
Mar 20, 2024 | 239.63 | 241.60 | 239.62 | 240.89 | 238.54 | 251,300 |
Mar 19, 2024 | 240.90 | 241.90 | 239.84 | 240.03 | 237.69 | 335,400 |
Mar 18, 2024 | 240.91 | 242.49 | 240.52 | 240.56 | 238.22 | 308,000 |
Mar 15, 2024 | 238.59 | 242.18 | 238.59 | 239.97 | 237.63 | 916,700 |
Mar 14, 2024 | 241.28 | 241.73 | 239.07 | 241.35 | 239.00 | 361,700 |
Mar 13, 2024 | 240.90 | 241.18 | 239.45 | 240.81 | 238.46 | 236,000 |
Mar 12, 2024 | 239.13 | 240.98 | 238.05 | 240.76 | 238.41 | 216,500 |
Mar 11, 2024 | 237.91 | 239.31 | 236.25 | 239.06 | 236.73 | 235,500 |
Mar 8, 2024 | 239.98 | 240.15 | 237.84 | 238.59 | 236.26 | 181,400 |
Mar 7, 2024 | 238.80 | 239.85 | 237.70 | 238.73 | 236.40 | 175,400 |
Mar 6, 2024 | 236.04 | 238.16 | 235.03 | 237.09 | 234.78 | 319,500 |
Mar 5, 2024 | 237.67 | 238.84 | 234.67 | 235.34 | 233.05 | 304,500 |
Mar 4, 2024 | 238.97 | 240.06 | 237.39 | 237.62 | 235.30 | 290,700 |
Mar 1, 2024 | 236.14 | 239.93 | 235.79 | 239.47 | 237.14 | 369,300 |
Feb 29, 2024 | 237.09 | 237.68 | 235.38 | 235.90 | 233.60 | 651,400 |
Feb 28, 2024 | 236.32 | 237.65 | 235.96 | 236.68 | 234.37 | 331,200 |
Feb 27, 2024 | 236.78 | 236.99 | 234.73 | 236.05 | 233.75 | 228,800 |
Feb 26, 2024 | 236.55 | 237.27 | 235.44 | 236.06 | 233.76 | 422,100 |
Feb 23, 2024 | 236.00 | 237.14 | 235.12 | 237.05 | 234.74 | 223,300 |
Feb 22, 2024 | 234.30 | 235.77 | 232.97 | 235.13 | 232.84 | 346,900 |
Feb 21, 2024 | 232.54 | 234.59 | 229.77 | 233.43 | 231.15 | 525,100 |
Feb 20, 2024 | 228.27 | 230.45 | 226.30 | 230.35 | 228.10 | 537,700 |
Feb 16, 2024 | 227.94 | 229.50 | 226.19 | 227.47 | 225.25 | 785,400 |
Feb 15, 2024 | 227.76 | 228.77 | 225.46 | 227.68 | 225.46 | 457,200 |
Feb 14, 2024 | 224.99 | 227.18 | 223.52 | 227.02 | 224.81 | 359,600 |
Feb 13, 2024 | 225.09 | 225.44 | 222.70 | 224.27 | 222.08 | 424,400 |
Feb 12, 2024 | 228.10 | 229.39 | 226.82 | 226.97 | 224.76 | 490,700 |
Feb 9, 2024 | 225.83 | 228.28 | 225.22 | 228.20 | 225.98 | 460,000 |
Feb 8, 2024 | 225.70 | 226.46 | 222.03 | 225.83 | 223.63 | 657,200 |
Feb 7, 2024 | 222.54 | 227.54 | 212.96 | 222.42 | 220.25 | 1,360,600 |
Feb 6, 2024 | 218.40 | 220.07 | 217.09 | 218.89 | 216.76 | 459,300 |
Feb 5, 2024 | 218.83 | 219.90 | 216.81 | 218.22 | 216.09 | 367,900 |
Feb 2, 2024 | 219.31 | 222.15 | 218.84 | 220.72 | 218.57 | 463,500 |
Feb 1, 2024 | 213.00 | 222.64 | 211.99 | 220.18 | 218.03 | 920,000 |
Jan 31, 2024 | 214.40 | 214.72 | 211.49 | 211.50 | 209.44 | 612,300 |
Jan 30, 2024 | 211.33 | 214.35 | 211.25 | 213.67 | 211.59 | 329,100 |
Jan 29, 2024 | 208.52 | 212.17 | 207.90 | 212.15 | 210.08 | 417,400 |
Jan 26, 2024 | 207.78 | 209.40 | 207.72 | 209.15 | 207.11 | 280,800 |
Jan 25, 2024 | 207.25 | 207.88 | 204.99 | 207.78 | 205.75 | 304,300 |
Jan 24, 2024 | 210.38 | 211.50 | 205.59 | 205.69 | 203.69 | 465,700 |
Jan 23, 2024 | 208.59 | 209.34 | 206.71 | 209.22 | 207.18 | 268,300 |
Jan 22, 2024 | 208.45 | 209.18 | 206.82 | 207.44 | 205.42 | 286,100 |
Jan 19, 2024 | 205.70 | 207.55 | 204.39 | 207.04 | 205.02 | 292,600 |
Jan 18, 2024 | 205.06 | 205.81 | 202.85 | 205.33 | 203.33 | 379,700 |
Jan 17, 2024 | 204.05 | 206.39 | 204.05 | 205.04 | 203.04 | 449,900 |
Jan 16, 2024 | 205.55 | 206.33 | 203.38 | 205.77 | 203.76 | 382,700 |
Jan 12, 2024 | 209.72 | 211.12 | 206.38 | 206.91 | 204.89 | 277,500 |
Jan 11, 2024 | 0.64 Dividend | |||||
Jan 11, 2024 | 209.07 | 209.07 | 205.48 | 208.58 | 206.55 | 229,000 |
Jan 10, 2024 | 209.51 | 210.51 | 208.75 | 209.62 | 206.94 | 254,100 |
Jan 9, 2024 | 209.73 | 210.25 | 207.91 | 209.98 | 207.30 | 227,400 |
Jan 8, 2024 | 210.94 | 210.94 | 207.88 | 210.82 | 208.13 | 281,100 |
Jan 5, 2024 | 211.13 | 212.68 | 210.15 | 211.18 | 208.48 | 400,900 |
Jan 4, 2024 | 212.37 | 213.92 | 211.13 | 211.18 | 208.48 | 699,100 |
Jan 3, 2024 | 213.97 | 215.44 | 211.87 | 212.28 | 209.57 | 476,900 |
Jan 2, 2024 | 215.09 | 217.11 | 214.03 | 215.05 | 212.30 | 307,200 |
Dec 29, 2023 | 217.00 | 218.17 | 216.78 | 217.11 | 214.34 | 237,200 |
Dec 28, 2023 | 216.76 | 219.72 | 216.19 | 217.06 | 214.29 | 336,200 |
Dec 27, 2023 | 214.75 | 216.41 | 214.45 | 215.79 | 213.03 | 254,000 |
Dec 26, 2023 | 214.22 | 215.80 | 213.38 | 214.78 | 212.04 | 263,900 |
Dec 22, 2023 | 214.67 | 216.12 | 214.00 | 214.38 | 211.64 | 329,000 |
Dec 21, 2023 | 213.84 | 214.83 | 212.23 | 214.11 | 211.38 | 317,100 |
Dec 20, 2023 | 212.76 | 215.56 | 211.91 | 212.16 | 209.45 | 437,300 |
Dec 19, 2023 | 212.96 | 214.16 | 212.18 | 213.44 | 210.71 | 245,500 |
Dec 18, 2023 | 211.74 | 213.34 | 209.84 | 211.93 | 209.22 | 346,000 |
Dec 15, 2023 | 213.96 | 215.19 | 210.81 | 211.35 | 208.65 | 739,400 |
Dec 14, 2023 | 211.73 | 215.05 | 211.73 | 214.93 | 212.19 | 443,400 |
Dec 13, 2023 | 207.50 | 210.01 | 205.64 | 208.84 | 206.17 | 463,100 |
Dec 12, 2023 | 208.39 | 209.47 | 206.61 | 207.56 | 204.91 | 288,500 |
Dec 11, 2023 | 204.92 | 208.07 | 204.50 | 207.88 | 205.23 | 331,100 |
Dec 8, 2023 | 205.79 | 207.59 | 204.74 | 204.84 | 202.22 | 421,900 |
Dec 7, 2023 | 205.17 | 206.32 | 203.72 | 205.60 | 202.97 | 454,000 |
Dec 6, 2023 | 202.92 | 205.37 | 202.88 | 204.59 | 201.98 | 404,100 |
Dec 5, 2023 | 203.69 | 203.69 | 200.77 | 201.59 | 199.02 | 261,300 |
Dec 4, 2023 | 201.98 | 204.42 | 201.97 | 204.20 | 201.59 | 303,600 |
Dec 1, 2023 | 201.87 | 203.77 | 201.42 | 203.04 | 200.45 | 461,900 |
Nov 30, 2023 | 199.19 | 201.79 | 196.37 | 201.68 | 199.10 | 871,600 |
Nov 29, 2023 | 197.64 | 199.68 | 197.47 | 198.30 | 195.77 | 372,100 |
Nov 28, 2023 | 198.20 | 199.01 | 196.56 | 196.61 | 194.10 | 371,200 |
Nov 27, 2023 | 198.37 | 199.29 | 197.56 | 198.60 | 196.06 | 344,700 |
Nov 24, 2023 | 199.00 | 200.00 | 197.97 | 199.21 | 196.67 | 196,600 |
Nov 22, 2023 | 197.89 | 199.94 | 195.91 | 197.25 | 194.73 | 1,949,500 |
Nov 21, 2023 | 195.02 | 199.07 | 194.84 | 198.59 | 196.05 | 799,800 |
Nov 20, 2023 | 197.86 | 197.91 | 195.30 | 195.72 | 193.22 | 394,900 |
Nov 17, 2023 | 199.32 | 199.86 | 197.22 | 198.01 | 195.48 | 329,000 |
Nov 16, 2023 | 198.75 | 200.27 | 196.85 | 197.59 | 195.07 | 311,500 |
Nov 15, 2023 | 197.78 | 201.47 | 197.64 | 199.08 | 196.54 | 478,500 |
Nov 14, 2023 | 195.01 | 198.51 | 194.54 | 198.07 | 195.54 | 342,600 |
Nov 13, 2023 | 191.00 | 192.66 | 190.52 | 192.29 | 189.83 | 479,400 |
Nov 10, 2023 | 191.50 | 191.85 | 189.33 | 191.72 | 189.27 | 482,100 |
Nov 9, 2023 | 193.61 | 194.53 | 189.47 | 190.25 | 187.82 | 387,700 |
Nov 8, 2023 | 192.45 | 193.11 | 191.20 | 192.33 | 189.87 | 420,100 |
Nov 7, 2023 | 192.11 | 193.15 | 190.85 | 191.58 | 189.13 | 377,900 |
Nov 6, 2023 | 195.31 | 195.31 | 192.97 | 193.49 | 191.02 | 305,700 |
Nov 3, 2023 | 196.50 | 197.75 | 195.09 | 195.17 | 192.68 | 457,300 |
Nov 2, 2023 | 191.09 | 194.46 | 190.60 | 193.59 | 191.12 | 1,169,700 |
Nov 1, 2023 | 191.43 | 192.15 | 183.77 | 188.36 | 185.95 | 1,244,000 |
Oct 31, 2023 | 190.44 | 192.36 | 190.13 | 191.41 | 188.97 | 396,400 |
Oct 30, 2023 | 192.06 | 192.72 | 189.13 | 190.53 | 188.10 | 426,100 |
Oct 27, 2023 | 192.38 | 194.65 | 190.58 | 190.92 | 188.48 | 816,900 |
Oct 26, 2023 | 191.07 | 198.69 | 190.85 | 193.21 | 190.74 | 1,106,500 |
Oct 25, 2023 | 191.83 | 192.05 | 184.85 | 187.00 | 184.61 | 1,216,500 |
Oct 24, 2023 | 194.61 | 195.02 | 191.26 | 192.74 | 190.28 | 654,600 |
Oct 23, 2023 | 192.66 | 194.98 | 191.45 | 192.83 | 190.37 | 578,300 |
Oct 20, 2023 | 195.57 | 196.70 | 192.67 | 192.73 | 190.27 | 604,300 |
Oct 19, 2023 | 196.98 | 200.50 | 195.12 | 195.60 | 193.10 | 643,600 |
Oct 18, 2023 | 201.11 | 202.64 | 196.77 | 196.93 | 194.42 | 615,800 |