Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD
598.92
-16.38
(-2.66%)
At close: March 28 at 4:00:02 PM EDT
592.08
-6.84
(-1.14%)
Pre-Market: 4:26:50 AM 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 611.57 | 613.79 | 595.55 | 598.92 | 598.92 | 1,574,600 |
| Mar 27, 2025 | 615.49 | 620.61 | 612.31 | 615.30 | 615.30 | 1,206,200 |
| Mar 26, 2025 | 618.78 | 620.27 | 613.07 | 614.86 | 614.86 | 1,715,500 |
| Mar 25, 2025 | 611.52 | 620.93 | 605.22 | 618.72 | 618.72 | 1,126,500 |
| Mar 24, 2025 | 610.00 | 614.29 | 605.29 | 613.09 | 613.09 | 1,703,000 |
| Mar 21, 2025 | 592.99 | 605.25 | 590.02 | 604.04 | 604.04 | 2,391,400 |
| Mar 20, 2025 | 599.11 | 605.58 | 596.09 | 600.42 | 600.42 | 1,088,200 |
| Mar 19, 2025 | 605.78 | 609.04 | 597.51 | 603.11 | 603.11 | 1,247,700 |
| Mar 18, 2025 | 598.90 | 601.56 | 591.80 | 599.03 | 599.03 | 1,230,400 |
| Mar 17, 2025 | 595.42 | 605.33 | 591.92 | 602.11 | 602.11 | 1,558,800 |
| Mar 14, 2025 | 589.22 | 601.54 | 586.83 | 598.80 | 598.80 | 2,063,100 |
| Mar 13, 2025 | 586.08 | 586.18 | 563.72 | 581.32 | 581.32 | 2,269,800 |
| Mar 12, 2025 | 589.01 | 597.27 | 585.59 | 591.14 | 591.14 | 1,874,700 |
| Mar 11, 2025 | 579.78 | 595.11 | 577.38 | 586.71 | 586.71 | 1,909,300 |
| Mar 10, 2025 | 603.89 | 606.35 | 575.44 | 579.78 | 579.78 | 2,375,900 |
| Mar 7, 2025 | 605.86 | 614.63 | 594.53 | 609.61 | 609.61 | 1,689,700 |
| Mar 6, 2025 | 613.02 | 619.85 | 602.12 | 606.37 | 606.37 | 1,671,000 |
| Mar 5, 2025 | 608.92 | 618.40 | 601.21 | 617.51 | 617.51 | 1,615,200 |
| Mar 4, 2025 | 604.28 | 608.90 | 587.28 | 598.07 | 598.07 | 2,308,200 |
| Mar 3, 2025 | 617.86 | 620.81 | 599.40 | 601.09 | 601.09 | 1,597,400 |
| Feb 28, 2025 | 600.92 | 614.85 | 598.37 | 613.84 | 613.84 | 2,444,400 |
| Feb 27, 2025 | 625.00 | 627.99 | 599.63 | 600.42 | 600.42 | 2,451,700 |
| Feb 26, 2025 | 635.50 | 638.99 | 615.44 | 625.51 | 625.51 | 4,674,200 |
| Feb 25, 2025 | 567.31 | 571.42 | 553.24 | 555.63 | 555.63 | 3,014,500 |
| Feb 24, 2025 | 565.96 | 572.75 | 563.30 | 567.24 | 567.24 | 2,040,900 |
| Feb 21, 2025 | 580.55 | 582.15 | 561.25 | 565.47 | 565.47 | 2,006,400 |
| Feb 20, 2025 | 583.02 | 586.10 | 573.39 | 579.08 | 579.08 | 2,703,900 |
| Feb 19, 2025 | 578.74 | 582.88 | 575.59 | 582.19 | 582.19 | 2,063,000 |
| Feb 18, 2025 | 589.86 | 590.04 | 576.06 | 579.94 | 579.94 | 2,053,900 |
| Feb 14, 2025 | 584.69 | 591.39 | 580.09 | 587.38 | 587.38 | 1,348,800 |
| Feb 13, 2025 | 580.56 | 592.00 | 579.00 | 583.90 | 583.90 | 1,609,900 |
| Feb 12, 2025 | 578.07 | 580.97 | 568.71 | 576.54 | 576.54 | 1,737,800 |
| Feb 11, 2025 | 581.09 | 591.98 | 581.09 | 585.88 | 585.88 | 1,856,700 |
| Feb 10, 2025 | 575.00 | 588.80 | 575.00 | 586.84 | 586.84 | 1,571,300 |
| Feb 7, 2025 | 590.59 | 596.18 | 577.22 | 578.85 | 578.85 | 1,430,900 |
| Feb 6, 2025 | 588.26 | 595.16 | 585.80 | 590.20 | 590.20 | 1,533,900 |
| Feb 5, 2025 | 593.42 | 593.59 | 580.10 | 588.26 | 588.26 | 2,134,400 |
| Feb 4, 2025 | 596.34 | 608.48 | 590.12 | 591.72 | 591.72 | 1,737,500 |
| Feb 3, 2025 | 600.40 | 601.83 | 585.01 | 600.76 | 600.76 | 2,244,500 |
| Jan 31, 2025 | 604.88 | 610.90 | 599.86 | 601.51 | 601.51 | 1,640,100 |
| Jan 30, 2025 | 595.34 | 605.66 | 593.70 | 604.60 | 604.60 | 1,219,700 |
| Jan 29, 2025 | 599.65 | 603.54 | 590.19 | 592.99 | 592.99 | 1,457,500 |
| Jan 28, 2025 | 608.62 | 613.71 | 600.19 | 600.66 | 600.66 | 1,675,000 |
| Jan 27, 2025 | 586.96 | 614.39 | 586.00 | 606.62 | 606.62 | 1,985,500 |
| Jan 24, 2025 | 601.99 | 602.53 | 595.44 | 597.95 | 597.95 | 1,901,200 |
| Jan 23, 2025 | 608.80 | 608.80 | 597.49 | 598.30 | 598.30 | 2,241,400 |
| Jan 22, 2025 | 609.68 | 617.54 | 609.68 | 611.68 | 611.68 | 1,213,700 |
| Jan 21, 2025 | 605.99 | 611.06 | 602.68 | 609.41 | 609.41 | 1,665,900 |
| Jan 17, 2025 | 615.87 | 615.87 | 596.20 | 604.13 | 604.13 | 2,836,700 |
| Jan 16, 2025 | 623.32 | 623.75 | 606.75 | 607.27 | 607.27 | 2,834,100 |
| Jan 15, 2025 | 623.80 | 627.50 | 610.61 | 621.45 | 621.45 | 1,938,100 |
| Jan 14, 2025 | 615.00 | 623.99 | 614.26 | 623.80 | 623.80 | 1,697,300 |
| Jan 13, 2025 | 620.38 | 622.00 | 612.30 | 613.22 | 613.22 | 1,684,400 |
| Jan 10, 2025 | 1.04 Dividend | |||||
| Jan 10, 2025 | 618.84 | 633.62 | 617.29 | 623.43 | 623.43 | 2,390,000 |
| Jan 8, 2025 | 616.43 | 627.61 | 613.71 | 626.05 | 625.01 | 1,226,000 |
| Jan 7, 2025 | 623.36 | 626.65 | 611.92 | 615.43 | 614.41 | 1,030,200 |
| Jan 6, 2025 | 626.97 | 633.40 | 623.00 | 625.16 | 624.12 | 1,260,700 |
| Jan 3, 2025 | 628.50 | 631.00 | 624.52 | 630.23 | 629.18 | 993,400 |
| Jan 2, 2025 | 637.00 | 637.73 | 619.43 | 622.79 | 621.76 | 1,179,400 |
| Dec 31, 2024 | 630.90 | 633.66 | 626.39 | 628.50 | 627.46 | 988,500 |
| Dec 30, 2024 | 632.85 | 634.13 | 623.41 | 630.30 | 629.25 | 1,102,800 |
| Dec 27, 2024 | 643.24 | 643.24 | 631.18 | 638.57 | 637.51 | 966,400 |
| Dec 26, 2024 | 641.35 | 648.99 | 640.80 | 646.19 | 645.12 | 639,300 |
| Dec 24, 2024 | 639.00 | 645.54 | 636.08 | 645.29 | 644.22 | 668,700 |
| Dec 23, 2024 | 640.65 | 642.25 | 633.75 | 638.30 | 637.24 | 1,614,300 |
| Dec 20, 2024 | 629.20 | 648.99 | 624.03 | 643.39 | 642.32 | 3,451,000 |
| Dec 19, 2024 | 653.76 | 661.95 | 636.71 | 636.95 | 635.89 | 2,313,300 |
| Dec 18, 2024 | 677.01 | 677.01 | 647.31 | 649.81 | 648.73 | 2,408,200 |
| Dec 17, 2024 | 670.00 | 679.85 | 664.05 | 677.77 | 676.64 | 1,814,900 |
| Dec 16, 2024 | 656.78 | 672.92 | 656.78 | 671.50 | 670.38 | 1,684,200 |
| Dec 13, 2024 | 668.99 | 672.70 | 653.98 | 656.45 | 655.36 | 1,634,800 |
| Dec 12, 2024 | 674.03 | 676.15 | 662.95 | 672.25 | 671.13 | 1,629,700 |
| Dec 11, 2024 | 647.07 | 670.74 | 646.26 | 670.56 | 669.45 | 1,868,800 |
| Dec 10, 2024 | 649.29 | 659.24 | 644.70 | 647.07 | 646.00 | 1,485,600 |
| Dec 9, 2024 | 643.61 | 650.78 | 640.17 | 646.58 | 645.51 | 1,379,800 |
| Dec 6, 2024 | 649.17 | 654.11 | 645.82 | 646.47 | 645.40 | 1,125,100 |
| Dec 5, 2024 | 651.96 | 653.05 | 641.45 | 648.70 | 647.62 | 1,219,700 |
| Dec 4, 2024 | 639.00 | 660.39 | 636.95 | 654.64 | 653.55 | 1,619,700 |
| Dec 3, 2024 | 629.60 | 636.68 | 626.40 | 636.02 | 634.96 | 1,104,800 |
| Dec 2, 2024 | 637.05 | 640.39 | 631.67 | 634.07 | 633.02 | 1,502,100 |
| Nov 29, 2024 | 640.88 | 645.36 | 636.33 | 641.73 | 640.66 | 828,900 |
| Nov 27, 2024 | 633.92 | 641.09 | 631.20 | 636.17 | 635.11 | 1,376,100 |
| Nov 26, 2024 | 633.00 | 641.50 | 630.33 | 638.83 | 637.77 | 1,784,200 |
| Nov 25, 2024 | 641.61 | 651.11 | 632.88 | 634.62 | 633.57 | 2,951,500 |
| Nov 22, 2024 | 668.18 | 675.00 | 639.15 | 640.12 | 639.06 | 3,294,200 |
| Nov 21, 2024 | 659.78 | 681.59 | 656.75 | 678.70 | 677.57 | 2,318,300 |
| Nov 20, 2024 | 642.09 | 652.28 | 637.60 | 650.60 | 649.52 | 1,880,700 |
| Nov 19, 2024 | 636.10 | 646.87 | 632.40 | 644.17 | 643.10 | 2,536,000 |
| Nov 18, 2024 | 685.65 | 688.12 | 675.80 | 678.81 | 677.68 | 1,580,300 |
| Nov 15, 2024 | 691.16 | 692.85 | 680.21 | 687.87 | 686.73 | 1,798,900 |
| Nov 14, 2024 | 701.58 | 706.00 | 693.40 | 700.76 | 699.60 | 1,769,600 |
| Nov 13, 2024 | 697.25 | 714.78 | 695.02 | 706.25 | 705.08 | 1,472,300 |
| Nov 12, 2024 | 695.00 | 703.88 | 694.30 | 699.47 | 698.31 | 1,409,500 |
| Nov 11, 2024 | 683.79 | 698.96 | 682.30 | 697.35 | 696.19 | 1,514,400 |
| Nov 8, 2024 | 678.00 | 688.88 | 672.23 | 684.22 | 683.08 | 1,705,800 |
| Nov 7, 2024 | 651.74 | 675.10 | 651.74 | 674.15 | 673.03 | 1,927,600 |
| Nov 6, 2024 | 643.12 | 668.00 | 642.75 | 648.39 | 647.31 | 2,963,700 |
| Nov 5, 2024 | 619.86 | 622.29 | 610.71 | 618.83 | 617.80 | 1,564,100 |
| Nov 4, 2024 | 623.00 | 624.52 | 615.83 | 619.01 | 617.98 | 1,152,500 |
| Nov 1, 2024 | 605.00 | 626.38 | 603.00 | 621.74 | 620.71 | 1,437,000 |
| Oct 31, 2024 | 620.17 | 621.74 | 608.55 | 610.30 | 609.29 | 1,478,600 |
| Oct 30, 2024 | 623.79 | 629.47 | 619.91 | 621.11 | 620.08 | 1,082,400 |
| Oct 29, 2024 | 612.99 | 625.60 | 609.38 | 623.70 | 622.66 | 1,134,700 |
| Oct 28, 2024 | 612.84 | 613.77 | 607.89 | 612.09 | 611.07 | 1,292,000 |
| Oct 25, 2024 | 610.00 | 617.22 | 607.83 | 609.27 | 608.26 | 1,000,700 |
| Oct 24, 2024 | 602.91 | 608.79 | 602.00 | 603.98 | 602.98 | 883,200 |
| Oct 23, 2024 | 608.02 | 609.99 | 599.65 | 602.01 | 601.01 | 1,119,200 |
| Oct 22, 2024 | 608.92 | 613.29 | 605.28 | 609.59 | 608.58 | 1,088,400 |
| Oct 21, 2024 | 608.23 | 615.62 | 607.11 | 613.93 | 612.91 | 1,057,900 |
| Oct 18, 2024 | 601.34 | 615.44 | 600.11 | 613.29 | 612.27 | 1,299,500 |
| Oct 17, 2024 | 619.08 | 619.14 | 607.85 | 609.23 | 608.22 | 1,135,300 |
| Oct 16, 2024 | 616.58 | 618.07 | 607.46 | 609.39 | 608.38 | 1,132,400 |
| Oct 15, 2024 | 619.82 | 623.04 | 615.76 | 617.89 | 616.86 | 1,259,300 |
| Oct 14, 2024 | 620.31 | 620.31 | 612.80 | 617.16 | 616.13 | 990,100 |
| Oct 11, 2024 | 619.18 | 622.35 | 613.73 | 616.68 | 615.66 | 1,275,700 |
| Oct 10, 2024 | 1.04 Dividend | |||||
| Oct 10, 2024 | 618.00 | 621.49 | 616.00 | 619.30 | 618.27 | 1,127,800 |
| Oct 9, 2024 | 615.00 | 621.97 | 611.61 | 621.61 | 619.54 | 1,183,600 |
| Oct 8, 2024 | 608.01 | 614.55 | 603.82 | 613.37 | 611.33 | 1,201,900 |
| Oct 7, 2024 | 607.03 | 610.54 | 600.71 | 602.43 | 600.42 | 1,711,200 |
| Oct 4, 2024 | 608.20 | 614.34 | 605.12 | 610.67 | 608.64 | 1,220,200 |
| Oct 3, 2024 | 601.31 | 607.00 | 599.89 | 603.81 | 601.80 | 1,289,800 |
| Oct 2, 2024 | 607.40 | 612.63 | 604.26 | 607.28 | 605.26 | 1,164,600 |
| Oct 1, 2024 | 618.02 | 618.60 | 603.85 | 606.28 | 604.26 | 1,869,100 |
| Sep 30, 2024 | 618.20 | 623.70 | 616.20 | 621.00 | 618.93 | 1,361,500 |
| Sep 27, 2024 | 636.83 | 638.49 | 618.33 | 619.03 | 616.97 | 1,425,200 |
| Sep 26, 2024 | 645.00 | 645.92 | 633.87 | 636.83 | 634.71 | 1,084,500 |
| Sep 25, 2024 | 634.89 | 643.19 | 632.34 | 634.74 | 632.63 | 1,414,600 |
| Sep 24, 2024 | 640.96 | 643.97 | 635.52 | 638.20 | 636.07 | 1,454,600 |
| Sep 23, 2024 | 649.50 | 649.50 | 639.51 | 641.97 | 639.83 | 1,069,400 |
| Sep 20, 2024 | 644.36 | 651.23 | 638.78 | 644.99 | 642.84 | 2,961,000 |
| Sep 19, 2024 | 651.06 | 660.61 | 646.06 | 654.24 | 652.06 | 1,567,400 |
| Sep 18, 2024 | 642.93 | 646.13 | 632.10 | 633.07 | 630.96 | 1,000,200 |
| Sep 17, 2024 | 650.00 | 650.00 | 644.21 | 644.82 | 642.67 | 934,600 |
| Sep 16, 2024 | 655.24 | 656.01 | 643.43 | 646.25 | 644.10 | 939,700 |
| Sep 13, 2024 | 642.90 | 660.90 | 641.37 | 655.31 | 653.13 | 1,226,500 |
| Sep 12, 2024 | 643.73 | 646.89 | 638.34 | 646.37 | 644.22 | 1,178,900 |
| Sep 11, 2024 | 631.69 | 645.75 | 613.95 | 643.92 | 641.77 | 1,327,000 |
| Sep 10, 2024 | 630.61 | 633.75 | 620.86 | 633.62 | 631.51 | 1,022,200 |
| Sep 9, 2024 | 621.49 | 628.74 | 617.00 | 626.99 | 624.90 | 1,005,800 |
| Sep 6, 2024 | 625.00 | 626.11 | 611.81 | 615.12 | 613.07 | 999,700 |
| Sep 5, 2024 | 621.36 | 622.93 | 611.92 | 621.48 | 619.41 | 773,500 |
| Sep 4, 2024 | 621.03 | 626.38 | 617.51 | 623.10 | 621.02 | 866,900 |
| Sep 3, 2024 | 632.64 | 638.88 | 621.00 | 624.81 | 622.73 | 1,324,700 |
| Aug 30, 2024 | 625.02 | 631.17 | 617.40 | 630.26 | 628.16 | 2,069,500 |
| Aug 29, 2024 | 622.64 | 631.54 | 621.22 | 622.80 | 620.73 | 986,600 |
| Aug 28, 2024 | 624.32 | 627.87 | 614.41 | 617.04 | 614.98 | 1,035,000 |
| Aug 27, 2024 | 615.48 | 628.38 | 611.69 | 626.32 | 624.23 | 1,477,700 |
| Aug 26, 2024 | 623.00 | 633.95 | 615.73 | 617.12 | 615.06 | 1,968,100 |
| Aug 23, 2024 | 660.00 | 660.00 | 610.40 | 619.85 | 617.78 | 4,113,400 |
| Aug 22, 2024 | 673.01 | 674.78 | 663.13 | 665.29 | 663.07 | 1,467,700 |
| Aug 21, 2024 | 669.69 | 672.54 | 664.97 | 670.49 | 668.26 | 1,256,100 |
| Aug 20, 2024 | 663.30 | 669.70 | 661.88 | 667.28 | 665.06 | 1,110,800 |
| Aug 19, 2024 | 654.50 | 664.71 | 653.02 | 663.30 | 661.09 | 1,217,300 |
| Aug 16, 2024 | 652.65 | 657.20 | 650.94 | 653.53 | 651.35 | 765,800 |
| Aug 15, 2024 | 645.39 | 652.96 | 644.20 | 652.14 | 649.97 | 937,100 |
| Aug 14, 2024 | 627.27 | 640.23 | 625.00 | 636.74 | 634.62 | 1,501,200 |
| Aug 13, 2024 | 634.69 | 648.56 | 630.01 | 645.83 | 643.68 | 1,040,100 |
| Aug 12, 2024 | 629.22 | 635.29 | 624.83 | 627.41 | 625.32 | 647,000 |
| Aug 9, 2024 | 625.00 | 634.79 | 622.20 | 630.20 | 628.10 | 802,800 |
| Aug 8, 2024 | 615.52 | 628.54 | 613.74 | 626.12 | 624.03 | 1,042,400 |
| Aug 7, 2024 | 622.96 | 630.12 | 608.03 | 609.45 | 607.42 | 1,123,400 |
| Aug 6, 2024 | 610.13 | 622.06 | 607.02 | 612.29 | 610.25 | 1,339,500 |
| Aug 5, 2024 | 608.26 | 614.77 | 597.22 | 602.97 | 600.96 | 1,786,900 |
| Aug 2, 2024 | 626.94 | 626.94 | 611.09 | 623.92 | 621.84 | 1,788,700 |
| Aug 1, 2024 | 647.00 | 660.21 | 630.09 | 637.82 | 635.70 | 1,301,200 |
| Jul 31, 2024 | 652.00 | 662.67 | 641.91 | 647.35 | 645.19 | 1,423,900 |
| Jul 30, 2024 | 640.00 | 645.48 | 629.53 | 635.80 | 633.68 | 1,064,200 |
| Jul 29, 2024 | 637.45 | 642.64 | 629.59 | 636.36 | 634.24 | 1,242,200 |
| Jul 26, 2024 | 632.60 | 643.50 | 628.40 | 633.36 | 631.25 | 987,100 |
| Jul 25, 2024 | 629.87 | 641.12 | 620.27 | 626.32 | 624.23 | 1,241,000 |
| Jul 24, 2024 | 629.82 | 637.06 | 619.10 | 620.24 | 618.17 | 1,590,200 |
| Jul 23, 2024 | 643.68 | 648.26 | 636.61 | 637.10 | 634.98 | 1,193,600 |
| Jul 22, 2024 | 643.61 | 645.98 | 635.91 | 644.52 | 642.37 | 1,473,500 |
| Jul 19, 2024 | 638.78 | 640.45 | 632.40 | 636.56 | 634.44 | 1,056,400 |
| Jul 18, 2024 | 661.66 | 661.66 | 632.70 | 637.47 | 635.35 | 1,383,900 |
| Jul 17, 2024 | 663.07 | 666.32 | 658.06 | 658.91 | 656.71 | 1,156,300 |
| Jul 16, 2024 | 660.00 | 668.64 | 655.53 | 666.15 | 663.93 | 988,700 |
| Jul 15, 2024 | 641.04 | 658.54 | 640.18 | 658.18 | 655.99 | 1,043,700 |
| Jul 12, 2024 | 631.64 | 646.10 | 629.60 | 641.95 | 639.81 | 1,044,900 |
| Jul 11, 2024 | 638.59 | 643.17 | 627.22 | 629.41 | 627.31 | 1,234,600 |
| Jul 10, 2024 | 0.90 Dividend | |||||
| Jul 10, 2024 | 636.69 | 636.69 | 622.65 | 632.84 | 630.73 | 1,962,600 |
| Jul 9, 2024 | 659.58 | 660.00 | 649.09 | 650.42 | 647.36 | 861,300 |
| Jul 8, 2024 | 660.58 | 663.09 | 655.94 | 659.58 | 656.47 | 1,022,500 |
| Jul 5, 2024 | 655.00 | 674.34 | 653.36 | 668.75 | 665.60 | 1,517,100 |
| Jul 3, 2024 | 651.27 | 662.44 | 650.55 | 659.90 | 656.79 | 931,900 |
| Jul 2, 2024 | 651.00 | 657.00 | 649.69 | 656.22 | 653.13 | 951,100 |
| Jul 1, 2024 | 652.51 | 653.13 | 642.48 | 650.77 | 647.70 | 1,195,000 |
| Jun 28, 2024 | 652.00 | 662.51 | 647.98 | 657.21 | 654.11 | 1,754,000 |
| Jun 27, 2024 | 639.08 | 657.16 | 635.51 | 651.44 | 648.37 | 1,478,000 |
| Jun 26, 2024 | 628.00 | 638.65 | 624.49 | 637.48 | 634.48 | 1,169,600 |
| Jun 25, 2024 | 629.17 | 630.55 | 624.39 | 630.47 | 627.50 | 1,271,900 |
| Jun 24, 2024 | 630.72 | 633.72 | 622.46 | 623.88 | 620.94 | 1,606,000 |
| Jun 21, 2024 | 625.84 | 634.15 | 618.55 | 632.15 | 629.17 | 3,682,500 |
| Jun 20, 2024 | 610.49 | 617.66 | 608.30 | 616.08 | 613.18 | 1,840,000 |
| Jun 18, 2024 | 603.73 | 610.45 | 601.90 | 609.68 | 606.81 | 1,375,900 |
| Jun 17, 2024 | 589.84 | 604.63 | 586.25 | 602.52 | 599.68 | 1,248,700 |
| Jun 14, 2024 | 598.40 | 599.98 | 594.59 | 595.70 | 592.89 | 1,070,500 |
| Jun 13, 2024 | 594.53 | 600.41 | 586.03 | 594.62 | 591.82 | 2,132,100 |
| Jun 12, 2024 | 580.00 | 602.67 | 578.65 | 592.22 | 589.43 | 2,591,800 |
| Jun 11, 2024 | 565.00 | 569.42 | 562.57 | 566.70 | 564.03 | 1,571,000 |
| Jun 10, 2024 | 569.43 | 572.72 | 565.77 | 567.24 | 564.57 | 1,567,700 |
| Jun 7, 2024 | 572.67 | 576.29 | 566.46 | 573.90 | 571.20 | 1,048,600 |
| Jun 6, 2024 | 573.74 | 575.60 | 570.01 | 572.65 | 569.95 | 1,448,700 |
| Jun 5, 2024 | 571.88 | 574.84 | 560.53 | 574.27 | 571.56 | 1,595,800 |
| Jun 4, 2024 | 568.38 | 574.35 | 563.70 | 572.06 | 569.37 | 1,171,900 |
| Jun 3, 2024 | 575.61 | 576.52 | 562.61 | 567.22 | 564.55 | 1,566,900 |
| May 31, 2024 | 561.75 | 577.41 | 557.29 | 576.44 | 573.72 | 3,136,200 |
| May 30, 2024 | 588.46 | 588.46 | 560.91 | 562.97 | 560.32 | 3,409,600 |
| May 29, 2024 | 593.20 | 611.30 | 593.20 | 598.28 | 595.46 | 1,892,800 |
| May 28, 2024 | 604.58 | 605.10 | 592.14 | 600.02 | 597.19 | 2,640,000 |
| May 24, 2024 | 621.00 | 624.00 | 600.49 | 606.99 | 604.13 | 4,251,700 |
| May 23, 2024 | 675.00 | 676.62 | 659.50 | 662.26 | 659.14 | 1,886,200 |
| May 22, 2024 | 670.38 | 673.63 | 666.20 | 670.27 | 667.11 | 987,000 |
| May 21, 2024 | 670.60 | 670.60 | 665.13 | 667.82 | 664.67 | 1,092,000 |
| May 20, 2024 | 659.88 | 671.49 | 659.47 | 670.15 | 666.99 | 931,500 |
| May 17, 2024 | 655.25 | 661.75 | 654.72 | 661.18 | 658.07 | 774,700 |
| May 16, 2024 | 654.69 | 658.29 | 651.83 | 653.37 | 650.29 | 957,200 |
| May 15, 2024 | 643.90 | 656.90 | 642.00 | 655.13 | 652.04 | 1,082,800 |
| May 14, 2024 | 624.71 | 637.46 | 623.16 | 635.42 | 632.43 | 879,700 |
| May 13, 2024 | 638.17 | 638.17 | 625.87 | 627.19 | 624.24 | 916,200 |
| May 10, 2024 | 628.60 | 637.88 | 628.01 | 632.31 | 629.33 | 917,400 |
| May 9, 2024 | 632.43 | 633.88 | 624.21 | 626.86 | 623.91 | 1,292,700 |
| May 8, 2024 | 641.15 | 641.43 | 629.53 | 632.43 | 629.45 | 889,800 |
| May 7, 2024 | 635.09 | 641.61 | 631.31 | 641.15 | 638.13 | 757,700 |
| May 6, 2024 | 632.27 | 635.00 | 627.58 | 634.64 | 631.65 | 802,900 |
| May 3, 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 626.31 | 1,109,500 |
| May 2, 2024 | 617.06 | 620.86 | 607.29 | 614.04 | 611.15 | 1,103,500 |
| May 1, 2024 | 625.13 | 629.66 | 610.04 | 615.20 | 612.30 | 1,199,100 |
| Apr 30, 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 622.67 | 1,309,700 |
| Apr 29, 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 635.38 | 886,500 |
| Apr 26, 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 633.55 | 1,192,500 |
| Apr 25, 2024 | 630.66 | 632.82 | 619.79 | 626.39 | 623.44 | 1,243,000 |
| Apr 24, 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 632.50 | 1,378,200 |
| Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 627.91 | 1,461,900 |
| Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 606.90 | 1,056,800 |
| Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 602.32 | 1,608,900 |
| Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 605.51 | 790,900 |
| Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 610.32 | 1,117,400 |
| Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 608.61 | 1,264,800 |
| Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 609.24 | 1,065,800 |
| Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 618.18 | 1,454,600 |
| Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 624.75 | 1,612,700 |
| Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 625.40 | 962,100 |
| Apr 9, 2024 | 0.90 Dividend | |||||
| Apr 9, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 641.06 | 847,900 |
| Apr 8, 2024 | 639.17 | 647.39 | 637.08 | 645.28 | 641.34 | 1,016,600 |
| Apr 5, 2024 | 623.50 | 637.25 | 621.55 | 635.74 | 631.86 | 1,619,800 |
| Apr 4, 2024 | 633.78 | 637.06 | 620.33 | 621.28 | 617.49 | 1,293,300 |
| Apr 3, 2024 | 626.59 | 632.86 | 621.45 | 623.00 | 619.20 | 1,566,500 |
| Apr 2, 2024 | 630.44 | 630.44 | 622.29 | 626.59 | 622.77 | 2,119,200 |
| Apr 1, 2024 | 653.13 | 654.40 | 635.88 | 639.84 | 635.94 | 697,000 |
Related Tickers
NOW ServiceNow, Inc.
797.76
-3.62%
FICO Fair Isaac Corporation
1,835.24
-1.98%
CDNS Cadence Design Systems, Inc.
256.69
-2.23%
CRM Salesforce, Inc.
269.97
-2.82%
WDAY Workday, Inc.
238.49
-2.48%
ADBE Adobe Inc.
385.71
-2.64%
TEAM Atlassian Corporation
217.99
-2.09%
ADSK Autodesk, Inc.
261.63
-3.03%
HUBS HubSpot, Inc.
582.11
-1.90%
ADP Automatic Data Processing, Inc.
300.83
-1.51%