NYSE - Nasdaq Real Time Price USD StockStory Top Pick
693.43
-1.27
(-0.18%)
As of 9:53:43 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 688.72 | 694.99 | 686.64 | 693.43 | 693.43 | 85,594 |
| Apr 16, 2025 | 694.91 | 697.81 | 685.31 | 694.70 | 694.70 | 879,600 |
| Apr 15, 2025 | 702.21 | 702.21 | 687.00 | 692.86 | 692.86 | 670,800 |
| Apr 14, 2025 | 688.00 | 696.38 | 674.04 | 693.98 | 693.98 | 1,138,800 |
| Apr 11, 2025 | 674.78 | 693.51 | 673.46 | 689.36 | 689.36 | 841,600 |
| Apr 10, 2025 | 673.50 | 691.77 | 669.21 | 679.33 | 679.33 | 1,105,200 |
| Apr 9, 2025 | 646.40 | 682.33 | 641.73 | 671.76 | 671.76 | 1,977,500 |
| Apr 8, 2025 | 679.92 | 679.92 | 646.73 | 652.83 | 652.83 | 1,526,400 |
| Apr 7, 2025 | 663.20 | 675.61 | 650.00 | 661.97 | 661.97 | 2,032,600 |
| Apr 4, 2025 | 712.59 | 728.32 | 680.55 | 683.11 | 683.11 | 3,150,700 |
| Apr 3, 2025 | 698.85 | 725.00 | 696.50 | 716.93 | 716.93 | 2,212,200 |
| Apr 2, 2025 | 675.76 | 695.46 | 675.08 | 693.53 | 693.53 | 1,203,200 |
| Apr 1, 2025 | 676.23 | 677.73 | 667.94 | 673.69 | 673.69 | 630,000 |
| Mar 31, 2025 | 669.13 | 678.67 | 666.43 | 672.99 | 672.99 | 1,036,100 |
| Mar 28, 2025 | 667.70 | 672.00 | 659.48 | 668.06 | 668.06 | 566,800 |
| Mar 27, 2025 | 667.84 | 668.80 | 663.02 | 665.67 | 665.67 | 690,100 |
| Mar 26, 2025 | 666.57 | 669.86 | 659.82 | 663.02 | 663.02 | 737,900 |
| Mar 25, 2025 | 662.84 | 664.25 | 653.32 | 663.60 | 663.60 | 710,700 |
| Mar 24, 2025 | 663.07 | 663.59 | 655.81 | 660.86 | 660.86 | 775,400 |
| Mar 21, 2025 | 666.72 | 670.79 | 657.85 | 661.17 | 661.17 | 1,969,500 |
| Mar 20, 2025 | 667.37 | 670.00 | 660.50 | 666.36 | 666.36 | 720,100 |
| Mar 19, 2025 | 661.66 | 666.99 | 654.65 | 663.79 | 663.79 | 962,000 |
| Mar 18, 2025 | 654.17 | 662.66 | 649.48 | 661.61 | 661.61 | 1,037,100 |
| Mar 17, 2025 | 650.13 | 657.17 | 648.50 | 655.25 | 655.25 | 534,800 |
| Mar 14, 2025 | 645.00 | 651.89 | 639.17 | 650.43 | 650.43 | 767,200 |
| Mar 13, 2025 | 645.56 | 645.74 | 638.20 | 643.69 | 643.69 | 590,800 |
| Mar 12, 2025 | 651.24 | 651.98 | 635.00 | 640.66 | 640.66 | 771,500 |
| Mar 11, 2025 | 660.00 | 661.85 | 646.19 | 653.19 | 653.19 | 924,900 |
| Mar 10, 2025 | 640.00 | 663.62 | 633.53 | 658.84 | 658.84 | 1,706,400 |
| Mar 7, 2025 | 636.64 | 653.68 | 636.50 | 644.22 | 644.22 | 975,500 |
| Mar 6, 2025 | 634.24 | 646.99 | 626.33 | 641.69 | 641.69 | 1,001,400 |
| Mar 5, 2025 | 638.89 | 647.91 | 621.88 | 639.62 | 639.62 | 920,700 |
| Mar 4, 2025 | 644.53 | 653.92 | 639.36 | 643.69 | 643.69 | 933,500 |
| Mar 3, 2025 | 0.71 Dividend | |||||
| Mar 3, 2025 | 637.63 | 648.47 | 636.90 | 644.53 | 644.53 | 1,051,000 |
| Feb 28, 2025 | 624.00 | 641.70 | 622.69 | 640.26 | 639.55 | 1,281,300 |
| Feb 27, 2025 | 623.84 | 629.33 | 619.48 | 620.85 | 620.16 | 776,400 |
| Feb 26, 2025 | 622.66 | 632.92 | 620.03 | 623.62 | 622.93 | 724,400 |
| Feb 25, 2025 | 605.00 | 627.92 | 601.45 | 627.08 | 626.38 | 1,283,600 |
| Feb 24, 2025 | 598.87 | 608.57 | 598.58 | 605.76 | 605.09 | 873,000 |
| Feb 21, 2025 | 597.99 | 604.82 | 594.35 | 597.71 | 597.05 | 671,000 |
| Feb 20, 2025 | 599.50 | 605.22 | 596.85 | 603.51 | 602.84 | 611,100 |
| Feb 19, 2025 | 596.80 | 611.30 | 596.80 | 602.74 | 602.07 | 738,200 |
| Feb 18, 2025 | 590.34 | 600.08 | 585.23 | 599.42 | 598.76 | 772,200 |
| Feb 14, 2025 | 600.66 | 602.78 | 593.27 | 593.69 | 593.03 | 499,300 |
| Feb 13, 2025 | 596.53 | 602.97 | 589.66 | 602.47 | 601.80 | 646,500 |
| Feb 12, 2025 | 609.59 | 611.50 | 593.96 | 595.00 | 594.34 | 796,300 |
| Feb 11, 2025 | 607.58 | 610.93 | 601.39 | 610.41 | 609.73 | 720,900 |
| Feb 10, 2025 | 598.51 | 604.57 | 583.55 | 603.40 | 602.73 | 778,000 |
| Feb 7, 2025 | 598.00 | 603.21 | 591.13 | 595.69 | 595.03 | 715,200 |
| Feb 6, 2025 | 590.00 | 599.88 | 570.51 | 599.75 | 599.08 | 1,855,700 |
| Feb 5, 2025 | 610.72 | 612.98 | 603.72 | 606.90 | 606.23 | 1,352,400 |
| Feb 4, 2025 | 595.12 | 606.34 | 595.12 | 603.32 | 602.65 | 885,300 |
| Feb 3, 2025 | 594.00 | 602.19 | 590.28 | 599.82 | 599.15 | 1,048,400 |
| Jan 31, 2025 | 604.11 | 604.50 | 591.98 | 594.75 | 594.09 | 806,900 |
| Jan 30, 2025 | 605.98 | 611.31 | 604.11 | 604.60 | 603.93 | 473,300 |
| Jan 29, 2025 | 604.56 | 605.68 | 596.49 | 603.18 | 602.51 | 556,100 |
| Jan 28, 2025 | 606.26 | 607.83 | 597.09 | 602.95 | 602.28 | 602,800 |
| Jan 27, 2025 | 596.75 | 604.86 | 592.52 | 604.43 | 603.76 | 670,300 |
| Jan 24, 2025 | 598.06 | 598.06 | 586.53 | 591.58 | 590.92 | 570,900 |
| Jan 23, 2025 | 592.50 | 598.13 | 585.58 | 597.17 | 596.51 | 673,400 |
| Jan 22, 2025 | 588.00 | 588.00 | 577.91 | 584.38 | 583.73 | 785,900 |
| Jan 21, 2025 | 595.22 | 598.00 | 581.90 | 586.08 | 585.43 | 986,300 |
| Jan 17, 2025 | 594.46 | 598.01 | 586.54 | 592.57 | 591.91 | 686,300 |
| Jan 16, 2025 | 582.12 | 595.79 | 581.48 | 595.19 | 594.53 | 582,400 |
| Jan 15, 2025 | 592.28 | 595.32 | 577.92 | 583.45 | 582.80 | 722,300 |
| Jan 14, 2025 | 586.47 | 594.59 | 580.76 | 593.73 | 593.07 | 857,300 |
| Jan 13, 2025 | 581.42 | 589.08 | 572.40 | 585.08 | 584.43 | 590,200 |
| Jan 10, 2025 | 588.97 | 592.32 | 581.01 | 581.74 | 581.09 | 597,100 |
| Jan 8, 2025 | 587.49 | 590.86 | 584.29 | 590.26 | 589.61 | 526,100 |
| Jan 7, 2025 | 582.85 | 588.51 | 582.30 | 585.24 | 584.59 | 652,700 |
| Jan 6, 2025 | 577.00 | 588.55 | 574.28 | 580.43 | 579.79 | 836,000 |
| Jan 3, 2025 | 569.98 | 579.96 | 568.23 | 577.44 | 576.80 | 708,100 |
| Jan 2, 2025 | 572.79 | 574.98 | 565.75 | 566.21 | 565.58 | 373,200 |
| Dec 31, 2024 | 572.77 | 576.62 | 567.17 | 569.91 | 569.28 | 440,900 |
| Dec 30, 2024 | 573.03 | 576.02 | 569.09 | 570.75 | 570.12 | 416,700 |
| Dec 27, 2024 | 575.57 | 582.74 | 574.66 | 576.64 | 576.00 | 361,800 |
| Dec 26, 2024 | 579.00 | 580.60 | 576.45 | 578.43 | 577.79 | 355,300 |
| Dec 24, 2024 | 575.53 | 580.79 | 573.11 | 579.13 | 578.49 | 241,700 |
| Dec 23, 2024 | 579.96 | 579.96 | 569.63 | 576.76 | 576.12 | 517,100 |
| Dec 20, 2024 | 580.01 | 583.93 | 570.37 | 579.74 | 579.10 | 2,058,300 |
| Dec 19, 2024 | 568.68 | 580.13 | 565.97 | 579.22 | 578.58 | 1,244,700 |
| Dec 18, 2024 | 564.14 | 575.23 | 558.36 | 570.98 | 570.35 | 1,130,400 |
| Dec 17, 2024 | 567.07 | 568.18 | 558.13 | 562.78 | 562.16 | 1,050,000 |
| Dec 16, 2024 | 576.37 | 585.50 | 566.24 | 570.07 | 569.44 | 1,029,300 |
| Dec 13, 2024 | 580.32 | 582.10 | 575.36 | 576.24 | 575.60 | 509,600 |
| Dec 12, 2024 | 579.82 | 584.65 | 575.86 | 579.29 | 578.65 | 763,400 |
| Dec 11, 2024 | 583.32 | 583.49 | 571.30 | 576.69 | 576.05 | 1,093,700 |
| Dec 10, 2024 | 590.66 | 591.82 | 582.16 | 583.96 | 583.31 | 703,900 |
| Dec 9, 2024 | 602.81 | 603.95 | 584.52 | 591.90 | 591.24 | 970,500 |
| Dec 6, 2024 | 607.52 | 608.01 | 602.16 | 603.53 | 602.86 | 730,600 |
| Dec 5, 2024 | 608.58 | 609.86 | 599.29 | 607.52 | 606.85 | 846,400 |
| Dec 4, 2024 | 617.46 | 620.18 | 609.63 | 611.99 | 611.31 | 925,400 |
| Dec 3, 2024 | 625.91 | 627.83 | 617.89 | 617.95 | 617.26 | 619,600 |
| Dec 2, 2024 | 0.71 Dividend | |||||
| Dec 2, 2024 | 625.48 | 625.67 | 618.42 | 621.29 | 620.60 | 560,100 |
| Nov 29, 2024 | 626.36 | 630.71 | 624.25 | 628.50 | 627.09 | 397,600 |
| Nov 27, 2024 | 626.56 | 631.40 | 624.80 | 626.38 | 624.98 | 543,200 |
| Nov 26, 2024 | 619.82 | 625.53 | 614.28 | 625.00 | 623.60 | 551,000 |
| Nov 25, 2024 | 624.08 | 628.99 | 615.48 | 616.73 | 615.35 | 1,841,300 |
| Nov 22, 2024 | 630.24 | 632.59 | 622.07 | 623.19 | 621.80 | 512,700 |
| Nov 21, 2024 | 622.11 | 629.73 | 616.98 | 628.27 | 626.86 | 499,100 |
| Nov 20, 2024 | 617.76 | 622.70 | 614.07 | 621.14 | 619.75 | 484,800 |
| Nov 19, 2024 | 613.88 | 617.95 | 608.23 | 615.65 | 614.27 | 593,000 |
| Nov 18, 2024 | 606.47 | 617.51 | 606.29 | 615.60 | 614.22 | 628,300 |
| Nov 15, 2024 | 610.00 | 614.12 | 604.29 | 606.29 | 604.93 | 1,008,200 |
| Nov 14, 2024 | 619.76 | 623.03 | 609.51 | 610.16 | 608.79 | 749,300 |
| Nov 13, 2024 | 618.71 | 628.26 | 616.63 | 624.60 | 623.20 | 636,000 |
| Nov 12, 2024 | 615.73 | 624.27 | 613.31 | 617.66 | 616.28 | 1,012,500 |
| Nov 11, 2024 | 619.16 | 627.42 | 612.09 | 615.59 | 614.21 | 1,237,100 |
| Nov 8, 2024 | 598.86 | 618.58 | 593.27 | 613.00 | 611.63 | 1,270,500 |
| Nov 7, 2024 | 606.29 | 616.51 | 573.74 | 607.51 | 606.15 | 2,465,200 |
| Nov 6, 2024 | 533.00 | 549.78 | 530.39 | 549.31 | 548.08 | 1,696,700 |
| Nov 5, 2024 | 529.33 | 529.50 | 520.20 | 525.28 | 524.10 | 842,100 |
| Nov 4, 2024 | 525.85 | 528.22 | 522.45 | 525.94 | 524.76 | 1,276,100 |
| Nov 1, 2024 | 507.47 | 526.91 | 507.47 | 526.34 | 525.16 | 1,507,800 |
| Oct 31, 2024 | 500.30 | 509.79 | 498.32 | 500.59 | 499.47 | 1,012,100 |
| Oct 30, 2024 | 497.08 | 501.93 | 492.39 | 499.34 | 498.22 | 720,600 |
| Oct 29, 2024 | 510.43 | 510.55 | 499.04 | 499.18 | 498.06 | 750,100 |
| Oct 28, 2024 | 508.91 | 511.32 | 505.22 | 508.95 | 507.81 | 634,600 |
| Oct 25, 2024 | 504.76 | 508.59 | 501.52 | 507.41 | 506.27 | 563,400 |
| Oct 24, 2024 | 501.45 | 509.53 | 499.04 | 504.96 | 503.83 | 671,800 |
| Oct 23, 2024 | 506.39 | 508.77 | 500.01 | 501.76 | 500.64 | 498,400 |
| Oct 22, 2024 | 506.85 | 509.65 | 503.96 | 505.38 | 504.25 | 576,400 |
| Oct 21, 2024 | 512.00 | 512.00 | 506.76 | 508.32 | 507.18 | 678,600 |
| Oct 18, 2024 | 508.10 | 511.74 | 502.50 | 509.20 | 508.06 | 976,400 |
| Oct 17, 2024 | 507.98 | 512.06 | 506.00 | 508.72 | 507.58 | 752,000 |
| Oct 16, 2024 | 507.29 | 513.47 | 507.29 | 510.93 | 509.79 | 876,600 |
| Oct 15, 2024 | 508.30 | 522.63 | 508.30 | 513.67 | 512.52 | 908,300 |
| Oct 14, 2024 | 507.57 | 511.00 | 503.92 | 509.28 | 508.14 | 503,800 |
| Oct 11, 2024 | 508.13 | 510.73 | 505.47 | 505.59 | 504.46 | 645,500 |
| Oct 10, 2024 | 504.00 | 508.42 | 501.90 | 506.25 | 505.12 | 832,400 |
| Oct 9, 2024 | 495.07 | 502.68 | 494.39 | 502.12 | 501.00 | 734,400 |
| Oct 8, 2024 | 490.64 | 495.99 | 486.77 | 495.09 | 493.98 | 771,600 |
| Oct 7, 2024 | 483.84 | 488.56 | 482.44 | 483.67 | 482.59 | 792,600 |
| Oct 4, 2024 | 482.70 | 485.50 | 480.40 | 485.42 | 484.33 | 905,000 |
| Oct 3, 2024 | 490.37 | 493.73 | 481.60 | 482.27 | 481.19 | 956,300 |
| Oct 2, 2024 | 496.07 | 497.71 | 487.06 | 488.78 | 487.69 | 1,048,000 |
| Oct 1, 2024 | 491.65 | 498.77 | 491.60 | 498.48 | 497.36 | 1,089,700 |
| Sep 30, 2024 | 490.00 | 494.42 | 486.82 | 494.42 | 493.31 | 1,645,300 |
| Sep 27, 2024 | 480.78 | 489.02 | 479.15 | 488.25 | 487.16 | 1,001,600 |
| Sep 26, 2024 | 473.81 | 483.08 | 472.50 | 479.06 | 477.99 | 1,161,800 |
| Sep 25, 2024 | 483.26 | 483.26 | 472.29 | 479.14 | 478.07 | 1,365,100 |
| Sep 24, 2024 | 487.49 | 488.46 | 464.42 | 480.49 | 479.41 | 3,120,000 |
| Sep 23, 2024 | 509.48 | 512.56 | 504.30 | 505.00 | 503.87 | 1,296,200 |
| Sep 20, 2024 | 507.54 | 509.80 | 504.88 | 508.00 | 506.86 | 1,457,100 |
| Sep 19, 2024 | 512.57 | 515.43 | 505.18 | 508.16 | 507.02 | 862,800 |
| Sep 18, 2024 | 510.69 | 516.33 | 509.96 | 511.62 | 510.48 | 796,900 |
| Sep 17, 2024 | 519.08 | 521.00 | 510.19 | 513.91 | 512.76 | 978,400 |
| Sep 16, 2024 | 522.50 | 526.54 | 517.50 | 519.82 | 518.66 | 645,300 |
| Sep 13, 2024 | 509.13 | 522.54 | 507.06 | 518.81 | 517.65 | 951,200 |
| Sep 12, 2024 | 509.88 | 513.39 | 507.36 | 511.17 | 510.03 | 978,200 |
| Sep 11, 2024 | 505.01 | 510.99 | 504.49 | 510.45 | 509.31 | 1,315,800 |
| Sep 10, 2024 | 505.00 | 515.07 | 505.00 | 505.73 | 504.60 | 1,114,400 |
| Sep 9, 2024 | 508.55 | 515.95 | 503.43 | 509.42 | 508.28 | 1,913,100 |
| Sep 6, 2024 | 515.26 | 519.21 | 503.34 | 504.17 | 503.04 | 1,924,200 |
| Sep 5, 2024 | 560.00 | 562.00 | 506.45 | 514.75 | 513.60 | 3,003,600 |
| Sep 4, 2024 | 574.36 | 577.93 | 565.38 | 571.28 | 570.00 | 644,800 |
| Sep 3, 2024 | 566.93 | 576.85 | 562.51 | 573.95 | 572.67 | 1,004,300 |
| Aug 30, 2024 | 0.71 Dividend | |||||
| Aug 30, 2024 | 556.00 | 562.41 | 555.17 | 561.08 | 559.82 | 954,200 |
| Aug 29, 2024 | 556.70 | 561.16 | 555.51 | 556.15 | 554.20 | 498,700 |
| Aug 28, 2024 | 552.39 | 558.10 | 552.07 | 556.70 | 554.75 | 507,900 |
| Aug 27, 2024 | 550.33 | 554.58 | 549.08 | 550.72 | 548.79 | 463,800 |
| Aug 26, 2024 | 552.00 | 555.00 | 545.00 | 547.47 | 545.55 | 559,400 |
| Aug 23, 2024 | 560.00 | 562.50 | 551.02 | 552.15 | 550.21 | 710,200 |
| Aug 22, 2024 | 563.00 | 564.98 | 555.97 | 560.90 | 558.93 | 989,300 |
| Aug 21, 2024 | 549.17 | 559.00 | 547.69 | 558.24 | 556.28 | 601,100 |
| Aug 20, 2024 | 549.29 | 550.66 | 545.95 | 548.52 | 546.59 | 558,400 |
| Aug 19, 2024 | 549.60 | 550.84 | 547.44 | 548.40 | 546.47 | 691,100 |
| Aug 16, 2024 | 545.90 | 549.60 | 540.49 | 547.71 | 545.79 | 877,200 |
| Aug 15, 2024 | 552.46 | 555.15 | 540.06 | 545.41 | 543.49 | 1,386,800 |
| Aug 14, 2024 | 553.03 | 558.00 | 551.00 | 552.83 | 550.89 | 774,000 |
| Aug 13, 2024 | 550.00 | 556.72 | 549.80 | 551.75 | 549.81 | 983,400 |
| Aug 12, 2024 | 540.00 | 554.31 | 538.00 | 551.00 | 549.07 | 1,128,200 |
| Aug 9, 2024 | 548.50 | 549.99 | 532.42 | 541.15 | 539.25 | 1,742,100 |
| Aug 8, 2024 | 573.58 | 577.50 | 535.70 | 547.51 | 545.59 | 4,088,400 |
| Aug 7, 2024 | 616.56 | 625.17 | 610.56 | 617.51 | 615.34 | 873,500 |
| Aug 6, 2024 | 612.95 | 625.75 | 610.65 | 614.32 | 612.16 | 714,400 |
| Aug 5, 2024 | 626.03 | 627.95 | 606.43 | 612.95 | 610.80 | 1,153,100 |
| Aug 2, 2024 | 630.84 | 637.51 | 621.29 | 630.38 | 628.17 | 881,700 |
| Aug 1, 2024 | 621.00 | 631.37 | 620.63 | 629.09 | 626.88 | 880,900 |
| Jul 31, 2024 | 613.24 | 621.07 | 607.74 | 617.02 | 614.85 | 664,700 |
| Jul 30, 2024 | 606.13 | 616.15 | 605.67 | 609.72 | 607.58 | 750,200 |
| Jul 29, 2024 | 601.40 | 607.34 | 598.15 | 606.71 | 604.58 | 686,600 |
| Jul 26, 2024 | 597.23 | 603.17 | 594.04 | 600.16 | 598.05 | 634,100 |
| Jul 25, 2024 | 593.11 | 600.47 | 592.37 | 595.73 | 593.64 | 733,100 |
| Jul 24, 2024 | 588.53 | 591.40 | 583.62 | 589.99 | 587.92 | 691,600 |
| Jul 23, 2024 | 586.39 | 592.50 | 583.91 | 585.74 | 583.68 | 568,400 |
| Jul 22, 2024 | 580.23 | 584.93 | 579.95 | 583.00 | 580.95 | 461,600 |
| Jul 19, 2024 | 586.56 | 587.96 | 578.10 | 580.13 | 578.09 | 562,000 |
| Jul 18, 2024 | 581.00 | 585.36 | 577.53 | 578.43 | 576.40 | 788,200 |
| Jul 17, 2024 | 585.97 | 587.09 | 579.83 | 582.06 | 580.02 | 741,900 |
| Jul 16, 2024 | 578.84 | 584.15 | 578.84 | 583.95 | 581.90 | 703,000 |
| Jul 15, 2024 | 580.27 | 587.08 | 577.65 | 578.26 | 576.23 | 860,200 |
| Jul 12, 2024 | 576.05 | 582.27 | 573.69 | 576.66 | 574.64 | 594,400 |
| Jul 11, 2024 | 581.48 | 586.41 | 571.01 | 575.23 | 573.21 | 1,192,300 |
| Jul 10, 2024 | 586.81 | 588.38 | 584.83 | 586.82 | 584.76 | 398,600 |
| Jul 9, 2024 | 591.45 | 592.79 | 585.93 | 586.81 | 584.75 | 530,600 |
| Jul 8, 2024 | 587.54 | 591.81 | 587.54 | 589.53 | 587.46 | 420,900 |
| Jul 5, 2024 | 582.51 | 587.90 | 579.23 | 587.76 | 585.70 | 457,300 |
| Jul 3, 2024 | 580.92 | 584.89 | 578.72 | 583.35 | 581.30 | 313,900 |
| Jul 2, 2024 | 585.74 | 586.13 | 575.55 | 584.83 | 582.78 | 554,400 |
| Jul 1, 2024 | 586.42 | 594.04 | 582.94 | 586.34 | 584.28 | 768,400 |
| Jun 28, 2024 | 592.82 | 592.82 | 582.33 | 584.04 | 581.99 | 1,240,800 |
| Jun 27, 2024 | 599.58 | 600.21 | 583.68 | 593.20 | 591.12 | 812,200 |
| Jun 26, 2024 | 602.96 | 606.96 | 596.20 | 599.56 | 597.45 | 814,000 |
| Jun 25, 2024 | 612.17 | 612.17 | 604.37 | 604.42 | 602.30 | 584,300 |
| Jun 24, 2024 | 605.82 | 609.57 | 604.56 | 607.81 | 605.68 | 567,000 |
| Jun 21, 2024 | 604.85 | 606.32 | 600.89 | 603.08 | 600.96 | 1,166,700 |
| Jun 20, 2024 | 603.01 | 605.33 | 600.25 | 603.24 | 601.12 | 531,600 |
| Jun 18, 2024 | 598.07 | 604.15 | 595.47 | 602.93 | 600.81 | 462,200 |
| Jun 17, 2024 | 590.83 | 598.75 | 589.00 | 597.45 | 595.35 | 529,900 |
| Jun 14, 2024 | 591.59 | 592.33 | 585.96 | 589.95 | 587.88 | 728,200 |
| Jun 13, 2024 | 584.18 | 592.41 | 579.00 | 591.07 | 588.99 | 529,100 |
| Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 582.74 | 603,400 |
| Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 589.21 | 445,800 |
| Jun 10, 2024 | 586.54 | 592.12 | 583.41 | 591.28 | 589.20 | 524,100 |
| Jun 7, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 584.84 | 541,800 |
| Jun 6, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 584.05 | 495,500 |
| Jun 5, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 577.56 | 480,900 |
| Jun 4, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 571.72 | 488,600 |
| Jun 3, 2024 | 0.62 Dividend | |||||
| Jun 3, 2024 | 565.78 | 574.51 | 565.78 | 573.16 | 571.15 | 1,055,900 |
| May 31, 2024 | 560.99 | 570.59 | 558.94 | 569.59 | 566.97 | 1,165,400 |
| May 30, 2024 | 559.23 | 564.93 | 558.40 | 560.96 | 558.38 | 599,100 |
| May 29, 2024 | 550.00 | 560.09 | 547.79 | 558.89 | 556.32 | 1,037,500 |
| May 28, 2024 | 557.40 | 557.68 | 547.01 | 549.26 | 546.74 | 1,144,600 |
| May 24, 2024 | 559.34 | 563.86 | 558.09 | 560.73 | 558.15 | 512,300 |
| May 23, 2024 | 558.09 | 564.22 | 557.78 | 558.03 | 555.47 | 695,200 |
| May 22, 2024 | 551.45 | 560.68 | 548.81 | 557.38 | 554.82 | 743,900 |
| May 21, 2024 | 564.26 | 565.00 | 552.18 | 552.39 | 549.85 | 876,800 |
| May 20, 2024 | 565.00 | 566.16 | 558.20 | 564.00 | 561.41 | 576,300 |
| May 17, 2024 | 559.45 | 564.87 | 557.93 | 564.52 | 561.93 | 575,700 |
| May 16, 2024 | 553.17 | 558.42 | 552.58 | 555.76 | 553.21 | 758,500 |
| May 15, 2024 | 548.73 | 555.63 | 548.73 | 551.56 | 549.03 | 539,600 |
| May 14, 2024 | 554.60 | 556.74 | 549.83 | 551.58 | 549.05 | 626,000 |
| May 13, 2024 | 558.70 | 563.36 | 553.58 | 554.61 | 552.06 | 683,300 |
| May 10, 2024 | 556.27 | 560.49 | 556.13 | 559.91 | 557.34 | 636,900 |
| May 9, 2024 | 543.89 | 556.46 | 543.89 | 555.12 | 552.57 | 977,400 |
| May 8, 2024 | 552.31 | 566.01 | 538.62 | 543.61 | 541.11 | 1,378,600 |
| May 7, 2024 | 533.55 | 546.63 | 533.52 | 545.75 | 543.24 | 984,400 |
| May 6, 2024 | 531.24 | 534.63 | 530.80 | 533.41 | 530.96 | 642,700 |
| May 3, 2024 | 530.00 | 530.00 | 520.49 | 528.86 | 526.43 | 866,900 |
| May 2, 2024 | 529.65 | 533.80 | 524.89 | 530.27 | 527.83 | 823,300 |
| May 1, 2024 | 532.30 | 535.10 | 518.27 | 531.10 | 528.66 | 1,170,800 |
| Apr 30, 2024 | 536.18 | 539.19 | 533.75 | 537.21 | 534.74 | 795,100 |
| Apr 29, 2024 | 542.62 | 543.25 | 535.52 | 536.09 | 533.63 | 1,209,200 |
| Apr 26, 2024 | 537.99 | 544.81 | 534.68 | 543.30 | 540.80 | 654,700 |
| Apr 25, 2024 | 538.19 | 542.30 | 534.72 | 539.94 | 537.46 | 635,600 |
| Apr 24, 2024 | 531.64 | 537.15 | 529.28 | 535.42 | 532.96 | 583,500 |
| Apr 23, 2024 | 528.69 | 532.86 | 527.89 | 532.00 | 529.55 | 490,800 |
| Apr 22, 2024 | 525.00 | 533.22 | 517.82 | 527.32 | 524.90 | 893,500 |
| Apr 19, 2024 | 520.01 | 525.83 | 517.01 | 524.83 | 522.42 | 645,500 |
| Apr 18, 2024 | 528.42 | 528.42 | 514.88 | 518.81 | 516.43 | 631,200 |
| Apr 17, 2024 | 530.62 | 532.00 | 524.27 | 525.92 | 523.50 | 538,000 |
Related Tickers
COR Cencora, Inc.
284.68
+0.08%
CAH Cardinal Health, Inc.
135.35
+0.74%
HSIC Henry Schein, Inc.
63.33
+0.06%
OMI Owens & Minor, Inc.
6.69
-1.18%
PDCO Patterson Companies, Inc.
31.33
0.00%
SNYR Synergy CHC Corp.
2.4550
-1.78%
ZYXI Zynex, Inc.
2.1800
+1.40%
AMP.MI Amplifon S.p.A.
16.25
-0.70%
C1AH34.SA Cardinal Health, Inc.
727.42
0.00%
ABC.VI Cencora, Inc.
249.30
-1.03%