At close: 4:00 PM EDT
After hours: 4:56 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 18, 2024 | 1,590.00 | 1,597.99 | 1,584.00 | 1,590.65 | 1,590.65 | 18,204 |
| Oct 17, 2024 | 1,580.37 | 1,598.19 | 1,579.65 | 1,594.08 | 1,594.08 | 30,400 |
| Oct 16, 2024 | 1,564.57 | 1,584.51 | 1,562.00 | 1,574.99 | 1,574.99 | 22,900 |
| Oct 15, 2024 | 1,570.61 | 1,587.41 | 1,561.97 | 1,566.12 | 1,566.12 | 33,900 |
| Oct 14, 2024 | 1,554.78 | 1,572.45 | 1,545.93 | 1,568.18 | 1,568.18 | 34,400 |
| Oct 11, 2024 | 1,555.00 | 1,568.87 | 1,541.79 | 1,557.18 | 1,557.18 | 34,200 |
| Oct 10, 2024 | 1,575.12 | 1,582.27 | 1,544.18 | 1,547.62 | 1,547.62 | 37,600 |
| Oct 9, 2024 | 1,558.00 | 1,573.04 | 1,548.45 | 1,564.33 | 1,564.33 | 33,300 |
| Oct 8, 2024 | 1,552.74 | 1,574.95 | 1,545.71 | 1,559.20 | 1,559.20 | 34,800 |
| Oct 7, 2024 | 1,600.00 | 1,600.00 | 1,544.84 | 1,549.87 | 1,549.87 | 52,900 |
| Oct 4, 2024 | 1,577.77 | 1,604.15 | 1,576.02 | 1,603.69 | 1,603.69 | 29,200 |
| Oct 3, 2024 | 1,551.75 | 1,571.01 | 1,547.00 | 1,565.57 | 1,565.57 | 41,000 |
| Oct 2, 2024 | 1,570.13 | 1,575.44 | 1,555.19 | 1,562.37 | 1,562.37 | 30,200 |
| Oct 1, 2024 | 1,574.32 | 1,593.74 | 1,560.80 | 1,572.72 | 1,572.72 | 34,000 |
| Sep 30, 2024 | 1,567.00 | 1,569.29 | 1,547.12 | 1,568.58 | 1,568.58 | 47,500 |
| Sep 27, 2024 | 1,575.55 | 1,581.30 | 1,565.55 | 1,569.08 | 1,569.08 | 28,400 |
| Sep 26, 2024 | 1,557.63 | 1,578.54 | 1,550.01 | 1,574.72 | 1,574.72 | 28,100 |
| Sep 25, 2024 | 1,573.43 | 1,573.43 | 1,553.00 | 1,557.89 | 1,557.89 | 24,400 |
| Sep 24, 2024 | 1,573.21 | 1,580.00 | 1,560.00 | 1,572.16 | 1,572.16 | 27,100 |
| Sep 23, 2024 | 1,575.00 | 1,583.84 | 1,561.40 | 1,572.27 | 1,572.27 | 31,300 |
| Sep 20, 2024 | 1,577.60 | 1,584.09 | 1,566.18 | 1,570.59 | 1,570.59 | 60,000 |
| Sep 19, 2024 | 1,581.02 | 1,588.71 | 1,567.52 | 1,584.66 | 1,584.66 | 31,300 |
| Sep 18, 2024 | 1,575.00 | 1,584.05 | 1,551.67 | 1,569.39 | 1,569.39 | 26,600 |
| Sep 17, 2024 | 1,581.93 | 1,597.83 | 1,575.96 | 1,578.48 | 1,578.48 | 31,700 |
| Sep 16, 2024 | 1,564.28 | 1,579.50 | 1,560.15 | 1,574.83 | 1,574.83 | 24,000 |
| Sep 13, 2024 | 1,557.33 | 1,568.00 | 1,545.10 | 1,557.58 | 1,557.58 | 27,400 |
| Sep 12, 2024 | 1,532.00 | 1,544.11 | 1,520.00 | 1,541.00 | 1,541.00 | 32,700 |
| Sep 11, 2024 | 1,526.63 | 1,534.45 | 1,494.00 | 1,531.44 | 1,531.44 | 48,800 |
| Sep 10, 2024 | 1,556.42 | 1,557.45 | 1,515.01 | 1,525.34 | 1,525.34 | 36,800 |
| Sep 9, 2024 | 1,540.20 | 1,563.57 | 1,527.61 | 1,554.56 | 1,554.56 | 45,100 |
| Sep 6, 2024 | 1,556.92 | 1,565.66 | 1,532.73 | 1,533.79 | 1,533.79 | 35,100 |
| Sep 5, 2024 | 1,582.66 | 1,582.66 | 1,551.17 | 1,555.52 | 1,555.52 | 31,100 |
| Sep 4, 2024 | 1,571.23 | 1,583.92 | 1,563.00 | 1,570.45 | 1,570.45 | 28,700 |
| Sep 3, 2024 | 1,595.67 | 1,613.95 | 1,568.18 | 1,575.19 | 1,575.19 | 39,700 |
| Aug 30, 2024 | 1,599.00 | 1,611.51 | 1,584.95 | 1,600.68 | 1,600.68 | 42,500 |
| Aug 29, 2024 | 1,578.56 | 1,598.83 | 1,550.77 | 1,591.24 | 1,591.24 | 17,300 |
| Aug 28, 2024 | 1,576.04 | 1,589.76 | 1,562.37 | 1,575.93 | 1,575.93 | 24,600 |
| Aug 27, 2024 | 1,570.00 | 1,585.87 | 1,566.30 | 1,573.25 | 1,573.25 | 26,800 |
| Aug 26, 2024 | 1,580.19 | 1,589.63 | 1,570.29 | 1,574.52 | 1,574.52 | 20,400 |
| Aug 23, 2024 | 1,572.26 | 1,592.59 | 1,565.15 | 1,574.89 | 1,574.89 | 21,000 |
| Aug 22, 2024 | 1,562.78 | 1,571.88 | 1,550.76 | 1,564.01 | 1,564.01 | 25,600 |
| Aug 21, 2024 | 1,558.89 | 1,575.98 | 1,540.89 | 1,566.53 | 1,566.53 | 27,100 |
| Aug 20, 2024 | 1,561.96 | 1,572.55 | 1,542.00 | 1,546.94 | 1,546.94 | 18,500 |
| Aug 19, 2024 | 1,550.38 | 1,569.22 | 1,550.38 | 1,557.47 | 1,557.47 | 17,200 |
| Aug 16, 2024 | 1,540.75 | 1,563.55 | 1,539.93 | 1,548.57 | 1,548.57 | 24,500 |
| Aug 15, 2024 | 1,550.00 | 1,565.46 | 1,541.04 | 1,544.49 | 1,544.49 | 27,500 |
| Aug 14, 2024 | 1,528.59 | 1,541.48 | 1,521.91 | 1,536.66 | 1,536.66 | 38,200 |
| Aug 13, 2024 | 1,518.31 | 1,522.97 | 1,508.16 | 1,520.87 | 1,520.87 | 32,300 |
| Aug 12, 2024 | 1,526.25 | 1,541.64 | 1,505.62 | 1,507.93 | 1,507.93 | 20,600 |
| Aug 9, 2024 | 1,521.67 | 1,527.01 | 1,509.48 | 1,521.92 | 1,521.92 | 22,300 |
| Aug 8, 2024 | 1,498.06 | 1,519.24 | 1,495.06 | 1,513.43 | 1,513.43 | 34,700 |
| Aug 7, 2024 | 1,519.33 | 1,536.71 | 1,491.03 | 1,494.55 | 1,494.55 | 39,400 |
| Aug 6, 2024 | 1,527.84 | 1,533.12 | 1,503.82 | 1,504.03 | 1,504.03 | 53,000 |
| Aug 5, 2024 | 1,527.26 | 1,541.00 | 1,493.05 | 1,511.76 | 1,511.76 | 52,600 |
| Aug 2, 2024 | 1,552.93 | 1,572.17 | 1,538.20 | 1,560.42 | 1,560.42 | 51,300 |
| Aug 1, 2024 | 1,637.89 | 1,642.06 | 1,543.34 | 1,566.38 | 1,566.38 | 81,800 |
| Jul 31, 2024 | 1,650.00 | 1,655.03 | 1,632.02 | 1,638.85 | 1,638.85 | 46,800 |
| Jul 30, 2024 | 1,627.90 | 1,660.74 | 1,627.90 | 1,645.69 | 1,645.69 | 42,900 |
| Jul 29, 2024 | 1,615.00 | 1,626.41 | 1,609.52 | 1,625.07 | 1,625.07 | 48,500 |
| Jul 26, 2024 | 1,580.76 | 1,618.16 | 1,580.67 | 1,614.29 | 1,614.29 | 59,700 |
| Jul 25, 2024 | 1,567.97 | 1,583.67 | 1,560.05 | 1,570.61 | 1,570.61 | 47,000 |
| Jul 24, 2024 | 1,561.48 | 1,571.59 | 1,553.20 | 1,565.20 | 1,565.20 | 37,900 |
| Jul 23, 2024 | 1,568.41 | 1,571.98 | 1,550.68 | 1,563.43 | 1,563.43 | 42,800 |
| Jul 22, 2024 | 1,572.55 | 1,582.28 | 1,561.34 | 1,562.66 | 1,562.66 | 30,200 |
| Jul 19, 2024 | 1,621.13 | 1,621.13 | 1,571.83 | 1,573.40 | 1,573.40 | 41,400 |
| Jul 18, 2024 | 1,612.29 | 1,651.95 | 1,607.42 | 1,613.03 | 1,613.03 | 47,400 |
| Jul 17, 2024 | 1,615.38 | 1,625.86 | 1,612.69 | 1,620.22 | 1,620.22 | 35,400 |
| Jul 16, 2024 | 1,589.81 | 1,614.92 | 1,570.01 | 1,610.42 | 1,610.42 | 30,400 |
| Jul 15, 2024 | 1,593.38 | 1,614.64 | 1,585.53 | 1,598.16 | 1,598.16 | 46,200 |
| Jul 12, 2024 | 1,580.00 | 1,611.99 | 1,572.83 | 1,598.29 | 1,598.29 | 46,800 |
| Jul 11, 2024 | 1,560.09 | 1,577.79 | 1,558.09 | 1,574.36 | 1,574.36 | 25,500 |
| Jul 10, 2024 | 1,551.96 | 1,561.74 | 1,545.36 | 1,561.48 | 1,561.48 | 29,700 |
| Jul 9, 2024 | 1,559.50 | 1,566.80 | 1,551.01 | 1,552.84 | 1,552.84 | 33,600 |
| Jul 8, 2024 | 1,547.42 | 1,563.62 | 1,539.70 | 1,550.81 | 1,550.81 | 34,000 |
| Jul 5, 2024 | 1,543.10 | 1,550.45 | 1,525.49 | 1,535.69 | 1,535.69 | 71,700 |
| Jul 3, 2024 | 1,573.45 | 1,577.83 | 1,544.30 | 1,547.27 | 1,547.27 | 26,500 |
| Jul 2, 2024 | 1,565.25 | 1,581.24 | 1,565.25 | 1,578.79 | 1,578.79 | 38,400 |
| Jul 1, 2024 | 1,583.39 | 1,589.02 | 1,563.74 | 1,575.34 | 1,575.34 | 38,000 |
| Jun 28, 2024 | 1,581.44 | 1,587.84 | 1,563.21 | 1,575.66 | 1,575.66 | 155,600 |
| Jun 27, 2024 | 1,563.76 | 1,581.25 | 1,557.25 | 1,579.11 | 1,579.11 | 23,200 |
| Jun 26, 2024 | 1,571.69 | 1,574.72 | 1,548.70 | 1,569.59 | 1,569.59 | 32,400 |
| Jun 25, 2024 | 1,586.29 | 1,592.10 | 1,555.73 | 1,579.04 | 1,579.04 | 34,800 |
| Jun 24, 2024 | 1,580.31 | 1,604.00 | 1,569.35 | 1,591.99 | 1,591.99 | 41,000 |
| Jun 21, 2024 | 1,570.46 | 1,572.95 | 1,551.43 | 1,572.95 | 1,572.95 | 68,600 |
| Jun 20, 2024 | 1,556.00 | 1,573.87 | 1,550.63 | 1,570.46 | 1,570.46 | 52,800 |
| Jun 18, 2024 | 1,554.00 | 1,566.63 | 1,548.48 | 1,558.60 | 1,558.60 | 54,000 |
| Jun 17, 2024 | 1,543.00 | 1,555.46 | 1,534.34 | 1,554.05 | 1,554.05 | 57,600 |
| Jun 14, 2024 | 1,543.79 | 1,553.83 | 1,538.00 | 1,544.07 | 1,544.07 | 26,500 |
| Jun 13, 2024 | 1,554.76 | 1,557.63 | 1,546.51 | 1,550.27 | 1,550.27 | 25,800 |
| Jun 12, 2024 | 1,556.00 | 1,568.62 | 1,546.00 | 1,557.04 | 1,557.04 | 30,200 |
| Jun 11, 2024 | 1,573.74 | 1,576.00 | 1,547.86 | 1,555.06 | 1,555.06 | 38,200 |
| Jun 10, 2024 | 1,596.98 | 1,596.98 | 1,576.05 | 1,579.70 | 1,579.70 | 37,400 |
| Jun 7, 2024 | 1,602.69 | 1,615.33 | 1,596.49 | 1,601.43 | 1,601.43 | 27,900 |
| Jun 6, 2024 | 1,603.73 | 1,608.18 | 1,593.72 | 1,599.84 | 1,599.84 | 26,000 |
| Jun 5, 2024 | 1,613.96 | 1,613.96 | 1,586.44 | 1,602.31 | 1,602.31 | 27,500 |
| Jun 4, 2024 | 1,624.07 | 1,627.51 | 1,595.47 | 1,604.94 | 1,604.94 | 30,000 |
| Jun 3, 2024 | 1,641.59 | 1,647.41 | 1,614.35 | 1,631.07 | 1,631.07 | 31,700 |
| May 31, 2024 | 1,629.18 | 1,643.89 | 1,621.98 | 1,641.59 | 1,641.59 | 51,100 |
| May 30, 2024 | 1,597.20 | 1,629.74 | 1,597.20 | 1,620.83 | 1,620.83 | 24,700 |
| May 29, 2024 | 1,593.92 | 1,609.74 | 1,593.92 | 1,598.24 | 1,598.24 | 33,900 |
| May 28, 2024 | 1,615.00 | 1,630.43 | 1,602.50 | 1,603.65 | 1,603.65 | 30,300 |
| May 24, 2024 | 1,606.18 | 1,626.09 | 1,588.00 | 1,618.29 | 1,618.29 | 28,100 |
| May 23, 2024 | 1,645.72 | 1,648.99 | 1,611.88 | 1,616.13 | 1,616.13 | 30,100 |
| May 22, 2024 | 1,635.68 | 1,659.16 | 1,633.00 | 1,648.06 | 1,648.06 | 28,300 |
| May 21, 2024 | 1,641.38 | 1,650.58 | 1,633.07 | 1,637.21 | 1,637.21 | 30,900 |
| May 20, 2024 | 1,658.33 | 1,658.33 | 1,627.28 | 1,639.48 | 1,639.48 | 29,600 |
| May 17, 2024 | 1,663.55 | 1,670.24 | 1,652.84 | 1,663.21 | 1,663.21 | 23,700 |
| May 16, 2024 | 1,653.27 | 1,664.57 | 1,640.65 | 1,652.58 | 1,652.58 | 29,000 |
| May 15, 2024 | 1,640.86 | 1,651.76 | 1,633.29 | 1,637.38 | 1,637.38 | 32,700 |
| May 14, 2024 | 1,640.70 | 1,651.44 | 1,630.00 | 1,645.20 | 1,645.20 | 28,800 |
| May 13, 2024 | 1,652.00 | 1,661.18 | 1,633.06 | 1,634.47 | 1,634.47 | 34,300 |
| May 10, 2024 | 1,639.66 | 1,655.01 | 1,637.00 | 1,652.22 | 1,652.22 | 29,900 |
| May 9, 2024 | 1,616.68 | 1,644.37 | 1,610.00 | 1,636.56 | 1,636.56 | 34,100 |
| May 8, 2024 | 1,618.67 | 1,621.09 | 1,605.00 | 1,615.83 | 1,615.83 | 33,800 |
| May 7, 2024 | 1,595.54 | 1,617.99 | 1,589.62 | 1,615.15 | 1,615.15 | 46,900 |
| May 6, 2024 | 1,582.64 | 1,619.31 | 1,569.18 | 1,592.43 | 1,592.43 | 65,500 |
| May 3, 2024 | 1,577.01 | 1,588.31 | 1,538.36 | 1,581.06 | 1,581.06 | 53,200 |
| May 2, 2024 | 1,503.13 | 1,581.04 | 1,492.02 | 1,576.55 | 1,576.55 | 111,700 |
| May 1, 2024 | 1,449.35 | 1,484.70 | 1,449.35 | 1,476.34 | 1,476.34 | 68,000 |
| Apr 30, 2024 | 1,445.81 | 1,464.10 | 1,445.81 | 1,458.40 | 1,458.40 | 34,500 |
| Apr 29, 2024 | 1,439.00 | 1,462.56 | 1,436.00 | 1,449.34 | 1,449.34 | 36,700 |
| Apr 26, 2024 | 1,445.00 | 1,450.09 | 1,433.06 | 1,436.52 | 1,436.52 | 33,800 |
| Apr 25, 2024 | 1,461.77 | 1,469.96 | 1,440.08 | 1,450.95 | 1,450.95 | 29,800 |
| Apr 24, 2024 | 1,474.79 | 1,484.22 | 1,450.22 | 1,462.36 | 1,462.36 | 38,300 |
| Apr 23, 2024 | 1,476.56 | 1,486.64 | 1,467.54 | 1,479.65 | 1,479.65 | 36,600 |
| Apr 22, 2024 | 1,463.74 | 1,482.60 | 1,451.89 | 1,471.41 | 1,471.41 | 37,400 |
| Apr 19, 2024 | 1,443.80 | 1,456.86 | 1,438.82 | 1,456.69 | 1,456.69 | 42,700 |
| Apr 18, 2024 | 1,437.24 | 1,444.96 | 1,420.04 | 1,436.13 | 1,436.13 | 27,000 |
| Apr 17, 2024 | 1,421.00 | 1,433.27 | 1,417.65 | 1,428.51 | 1,428.51 | 39,700 |
| Apr 16, 2024 | 1,427.98 | 1,435.80 | 1,419.52 | 1,423.66 | 1,423.66 | 40,300 |
| Apr 15, 2024 | 1,445.69 | 1,449.46 | 1,425.18 | 1,427.07 | 1,427.07 | 41,500 |
| Apr 12, 2024 | 1,443.18 | 1,462.36 | 1,427.10 | 1,432.54 | 1,432.54 | 60,500 |
| Apr 11, 2024 | 1,486.51 | 1,489.47 | 1,438.16 | 1,443.85 | 1,443.85 | 74,100 |
| Apr 10, 2024 | 1,483.80 | 1,503.88 | 1,481.66 | 1,490.09 | 1,490.09 | 38,900 |
| Apr 9, 2024 | 1,499.43 | 1,507.93 | 1,482.00 | 1,490.25 | 1,490.25 | 41,300 |
| Apr 8, 2024 | 1,511.21 | 1,522.56 | 1,505.01 | 1,508.32 | 1,508.32 | 33,300 |
| Apr 5, 2024 | 1,486.76 | 1,520.13 | 1,486.76 | 1,509.43 | 1,509.43 | 45,000 |
| Apr 4, 2024 | 1,512.42 | 1,513.69 | 1,487.20 | 1,490.04 | 1,490.04 | 31,200 |
| Apr 3, 2024 | 1,498.90 | 1,512.45 | 1,492.99 | 1,494.26 | 1,494.26 | 25,400 |
| Apr 2, 2024 | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | 31,600 |
| Apr 1, 2024 | 1,523.20 | 1,523.20 | 1,496.55 | 1,508.78 | 1,508.78 | 37,600 |
| Mar 28, 2024 | 1,532.70 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | 39,600 |
| Mar 27, 2024 | 1,495.00 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | 40,200 |
| Mar 26, 2024 | 1,512.96 | 1,518.76 | 1,485.70 | 1,489.96 | 1,489.96 | 43,000 |
| Mar 25, 2024 | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | 31,900 |
| Mar 22, 2024 | 1,522.03 | 1,528.00 | 1,515.94 | 1,518.63 | 1,518.63 | 29,200 |
| Mar 21, 2024 | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | 34,300 |
| Mar 20, 2024 | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.40 | 1,514.40 | 37,700 |
| Mar 19, 2024 | 1,516.23 | 1,523.75 | 1,508.01 | 1,513.00 | 1,513.00 | 51,500 |
| Mar 18, 2024 | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | 40,000 |
| Mar 15, 2024 | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | 64,700 |
| Mar 14, 2024 | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | 48,300 |
| Mar 13, 2024 | 1,500.00 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | 42,200 |
| Mar 12, 2024 | 1,499.10 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | 38,600 |
| Mar 11, 2024 | 1,490.32 | 1,505.16 | 1,490.32 | 1,500.82 | 1,500.82 | 24,100 |
| Mar 8, 2024 | 1,499.84 | 1,509.87 | 1,495.18 | 1,496.89 | 1,496.89 | 23,400 |
| Mar 7, 2024 | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | 36,900 |
| Mar 6, 2024 | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | 42,700 |
| Mar 5, 2024 | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | 55,200 |
| Mar 4, 2024 | 1,487.58 | 1,501.51 | 1,482.01 | 1,483.75 | 1,483.75 | 43,100 |
| Mar 1, 2024 | 1,494.08 | 1,514.00 | 1,485.05 | 1,493.76 | 1,493.76 | 57,500 |
| Feb 29, 2024 | 1,490.00 | 1,496.10 | 1,468.67 | 1,492.48 | 1,492.48 | 114,900 |
| Feb 28, 2024 | 1,461.42 | 1,491.29 | 1,461.42 | 1,487.90 | 1,487.90 | 50,800 |
| Feb 27, 2024 | 1,454.26 | 1,465.67 | 1,431.60 | 1,461.42 | 1,461.42 | 52,000 |
| Feb 26, 2024 | 1,476.22 | 1,491.29 | 1,441.02 | 1,443.07 | 1,443.07 | 64,200 |
| Feb 23, 2024 | 1,477.16 | 1,484.95 | 1,465.86 | 1,471.52 | 1,471.52 | 53,500 |
| Feb 22, 2024 | 1,467.32 | 1,480.00 | 1,459.15 | 1,474.52 | 1,474.52 | 48,300 |
| Feb 21, 2024 | 1,456.28 | 1,467.91 | 1,451.11 | 1,462.82 | 1,462.82 | 38,400 |
| Feb 20, 2024 | 1,452.02 | 1,474.16 | 1,450.00 | 1,453.13 | 1,453.13 | 44,600 |
| Feb 16, 2024 | 1,472.06 | 1,482.86 | 1,460.94 | 1,461.50 | 1,461.50 | 41,200 |
| Feb 15, 2024 | 1,470.64 | 1,491.52 | 1,467.23 | 1,469.66 | 1,469.66 | 58,300 |
| Feb 14, 2024 | 1,443.65 | 1,468.98 | 1,441.02 | 1,468.97 | 1,468.97 | 39,300 |
| Feb 13, 2024 | 1,444.84 | 1,450.82 | 1,431.49 | 1,440.96 | 1,440.96 | 50,600 |
| Feb 12, 2024 | 1,433.99 | 1,451.85 | 1,426.65 | 1,443.97 | 1,443.97 | 49,900 |
| Feb 9, 2024 | 1,407.00 | 1,434.62 | 1,405.11 | 1,428.94 | 1,428.94 | 55,000 |
| Feb 8, 2024 | 1,441.15 | 1,448.69 | 1,407.16 | 1,408.45 | 1,408.45 | 63,500 |
| Feb 7, 2024 | 1,419.05 | 1,456.29 | 1,415.11 | 1,445.42 | 1,445.42 | 67,100 |
| Feb 6, 2024 | 1,432.40 | 1,433.97 | 1,406.52 | 1,407.76 | 1,407.76 | 87,200 |
| Feb 5, 2024 | 1,412.41 | 1,429.54 | 1,412.41 | 1,418.46 | 1,418.46 | 91,600 |
| Feb 2, 2024 | 1,409.28 | 1,425.83 | 1,399.05 | 1,412.41 | 1,412.41 | 114,400 |
| Feb 1, 2024 | 1,390.00 | 1,419.31 | 1,342.66 | 1,395.13 | 1,395.13 | 318,400 |
| Jan 31, 2024 | 1,509.98 | 1,518.04 | 1,497.35 | 1,497.43 | 1,497.43 | 51,600 |
| Jan 30, 2024 | 1,488.90 | 1,507.40 | 1,484.34 | 1,500.73 | 1,500.73 | 40,100 |
| Jan 29, 2024 | 1,473.52 | 1,493.78 | 1,468.15 | 1,492.69 | 1,492.69 | 66,900 |
| Jan 26, 2024 | 1,464.98 | 1,479.97 | 1,463.78 | 1,475.74 | 1,475.74 | 27,900 |
| Jan 25, 2024 | 1,475.95 | 1,493.18 | 1,459.76 | 1,471.93 | 1,471.93 | 31,100 |
| Jan 24, 2024 | 1,465.70 | 1,475.88 | 1,460.83 | 1,468.78 | 1,468.78 | 30,100 |
| Jan 23, 2024 | 1,454.98 | 1,469.99 | 1,450.16 | 1,457.77 | 1,457.77 | 31,600 |
| Jan 22, 2024 | 1,451.75 | 1,467.92 | 1,450.16 | 1,461.73 | 1,461.73 | 26,900 |
| Jan 19, 2024 | 1,444.00 | 1,451.55 | 1,435.00 | 1,447.81 | 1,447.81 | 27,800 |
| Jan 18, 2024 | 1,427.79 | 1,434.50 | 1,414.91 | 1,431.69 | 1,431.69 | 24,900 |
| Jan 17, 2024 | 1,427.82 | 1,441.84 | 1,416.98 | 1,421.51 | 1,421.51 | 27,200 |
| Jan 16, 2024 | 1,429.56 | 1,442.05 | 1,411.62 | 1,431.32 | 1,431.32 | 29,700 |
| Jan 12, 2024 | 1,435.72 | 1,438.11 | 1,418.02 | 1,429.84 | 1,429.84 | 24,500 |
| Jan 11, 2024 | 1,417.72 | 1,425.30 | 1,397.29 | 1,421.97 | 1,421.97 | 36,200 |
| Jan 10, 2024 | 1,413.00 | 1,422.52 | 1,402.50 | 1,410.00 | 1,410.00 | 41,200 |
| Jan 9, 2024 | 1,415.55 | 1,419.99 | 1,401.05 | 1,413.65 | 1,413.65 | 31,800 |
| Jan 8, 2024 | 1,425.50 | 1,430.05 | 1,407.00 | 1,417.75 | 1,417.75 | 40,800 |
| Jan 5, 2024 | 1,438.29 | 1,448.97 | 1,425.77 | 1,426.43 | 1,426.43 | 74,900 |
| Jan 4, 2024 | 1,427.50 | 1,453.24 | 1,425.11 | 1,435.13 | 1,435.13 | 38,600 |
| Jan 3, 2024 | 1,438.52 | 1,445.20 | 1,423.23 | 1,428.39 | 1,428.39 | 45,400 |
| Jan 2, 2024 | 1,424.00 | 1,438.52 | 1,424.00 | 1,436.46 | 1,436.46 | 52,500 |
| Dec 29, 2023 | 1,412.00 | 1,423.89 | 1,407.71 | 1,419.90 | 1,419.90 | 38,100 |
| Dec 28, 2023 | 1,400.89 | 1,414.52 | 1,398.29 | 1,411.91 | 1,411.91 | 34,700 |
| Dec 27, 2023 | 1,389.57 | 1,402.63 | 1,389.08 | 1,400.60 | 1,400.60 | 30,600 |
| Dec 26, 2023 | 1,384.11 | 1,398.20 | 1,380.59 | 1,395.04 | 1,395.04 | 41,800 |
| Dec 22, 2023 | 1,391.27 | 1,397.99 | 1,379.73 | 1,386.82 | 1,386.82 | 35,500 |
| Dec 21, 2023 | 1,386.00 | 1,399.10 | 1,375.99 | 1,387.39 | 1,387.39 | 36,000 |
| Dec 20, 2023 | 1,405.00 | 1,406.36 | 1,383.24 | 1,385.25 | 1,385.25 | 69,600 |
| Dec 19, 2023 | 1,407.44 | 1,425.00 | 1,400.02 | 1,410.25 | 1,410.25 | 69,600 |
| Dec 18, 2023 | 1,399.57 | 1,410.88 | 1,395.00 | 1,408.08 | 1,408.08 | 59,500 |
| Dec 15, 2023 | 1,383.03 | 1,404.98 | 1,376.00 | 1,394.90 | 1,394.90 | 132,400 |
| Dec 14, 2023 | 1,384.00 | 1,387.95 | 1,359.01 | 1,385.24 | 1,385.24 | 121,500 |
| Dec 13, 2023 | 1,390.83 | 1,397.70 | 1,383.97 | 1,388.44 | 1,388.44 | 49,700 |
| Dec 12, 2023 | 1,400.00 | 1,407.00 | 1,387.55 | 1,393.03 | 1,393.03 | 48,000 |
| Dec 11, 2023 | 1,376.89 | 1,405.99 | 1,370.01 | 1,399.43 | 1,399.43 | 65,600 |
| Dec 8, 2023 | 1,368.13 | 1,374.06 | 1,353.50 | 1,374.00 | 1,374.00 | 56,300 |
| Dec 7, 2023 | 1,387.59 | 1,388.98 | 1,362.83 | 1,366.18 | 1,366.18 | 60,100 |
| Dec 6, 2023 | 1,402.73 | 1,410.60 | 1,380.32 | 1,386.99 | 1,386.99 | 63,300 |
| Dec 5, 2023 | 1,406.86 | 1,407.62 | 1,387.51 | 1,401.29 | 1,401.29 | 97,500 |
| Dec 4, 2023 | 1,420.14 | 1,429.64 | 1,401.74 | 1,410.17 | 1,410.17 | 88,100 |
| Dec 1, 2023 | 1,431.74 | 1,445.88 | 1,421.32 | 1,425.00 | 1,425.00 | 71,000 |
| Nov 30, 2023 | 1,427.92 | 1,450.63 | 1,417.32 | 1,439.09 | 1,439.09 | 266,000 |
| Nov 29, 2023 | 1,414.78 | 1,433.00 | 1,409.83 | 1,415.16 | 1,415.16 | 93,400 |
| Nov 28, 2023 | 1,433.28 | 1,449.13 | 1,414.36 | 1,416.95 | 1,416.95 | 77,000 |
| Nov 27, 2023 | 1,443.12 | 1,455.57 | 1,425.28 | 1,437.77 | 1,437.77 | 115,000 |
| Nov 24, 2023 | 1,436.25 | 1,454.54 | 1,436.25 | 1,442.25 | 1,442.25 | 32,600 |
| Nov 22, 2023 | 1,419.94 | 1,439.24 | 1,415.73 | 1,429.50 | 1,429.50 | 106,300 |
| Nov 21, 2023 | 1,412.56 | 1,446.89 | 1,412.56 | 1,435.29 | 1,435.29 | 87,400 |
| Nov 20, 2023 | 1,405.99 | 1,415.24 | 1,401.15 | 1,409.83 | 1,409.83 | 71,900 |
| Nov 17, 2023 | 1,387.61 | 1,408.03 | 1,383.37 | 1,403.48 | 1,403.48 | 63,900 |
| Nov 16, 2023 | 1,382.78 | 1,403.46 | 1,376.45 | 1,381.00 | 1,381.00 | 98,700 |
| Nov 15, 2023 | 1,368.69 | 1,394.00 | 1,364.00 | 1,378.86 | 1,378.86 | 83,100 |
| Nov 14, 2023 | 1,357.65 | 1,385.15 | 1,353.95 | 1,371.47 | 1,371.47 | 49,400 |
| Nov 13, 2023 | 1,339.72 | 1,355.31 | 1,339.72 | 1,353.79 | 1,353.79 | 43,900 |
| Nov 10, 2023 | 1,342.89 | 1,354.49 | 1,333.21 | 1,339.72 | 1,339.72 | 51,900 |
| Nov 9, 2023 | 1,329.38 | 1,357.18 | 1,325.00 | 1,343.09 | 1,343.09 | 57,400 |
| Nov 8, 2023 | 1,337.05 | 1,340.32 | 1,317.00 | 1,332.22 | 1,332.22 | 76,500 |
| Nov 7, 2023 | 1,337.63 | 1,364.66 | 1,328.88 | 1,337.35 | 1,337.35 | 64,300 |
| Nov 6, 2023 | 1,341.68 | 1,357.52 | 1,326.90 | 1,335.04 | 1,335.04 | 110,700 |
| Nov 3, 2023 | 1,324.75 | 1,342.10 | 1,302.00 | 1,336.97 | 1,336.97 | 144,800 |
| Nov 2, 2023 | 1,430.00 | 1,434.58 | 1,295.65 | 1,301.30 | 1,301.30 | 180,000 |
| Nov 1, 2023 | 1,477.99 | 1,498.93 | 1,461.05 | 1,492.68 | 1,492.68 | 67,300 |
| Oct 31, 2023 | 1,460.00 | 1,481.47 | 1,455.73 | 1,470.52 | 1,470.52 | 48,900 |
| Oct 30, 2023 | 1,435.15 | 1,463.04 | 1,426.11 | 1,457.26 | 1,457.26 | 35,700 |
| Oct 27, 2023 | 1,454.71 | 1,459.46 | 1,425.56 | 1,432.25 | 1,432.25 | 41,000 |
| Oct 26, 2023 | 1,462.13 | 1,477.90 | 1,458.56 | 1,461.14 | 1,461.14 | 43,500 |
| Oct 25, 2023 | 1,473.14 | 1,489.07 | 1,458.56 | 1,461.62 | 1,461.62 | 56,700 |
| Oct 24, 2023 | 1,446.12 | 1,479.68 | 1,444.48 | 1,472.57 | 1,472.57 | 44,000 |
| Oct 23, 2023 | 1,450.02 | 1,458.00 | 1,430.20 | 1,435.76 | 1,435.76 | 30,100 |
| Oct 20, 2023 | 1,480.51 | 1,488.81 | 1,450.00 | 1,451.23 | 1,451.23 | 37,100 |
| Oct 19, 2023 | 1,500.93 | 1,509.72 | 1,475.66 | 1,479.33 | 1,479.33 | 46,000 |
Related Tickers
KNSL Kinsale Capital Group, Inc.
473.22
-0.41%
WRB W. R. Berkley Corporation
61.26
+0.36%
WTM White Mountains Insurance Group, Ltd.
1,875.00
-0.51%
RLI RLI Corp.
162.99
-0.74%
AFG American Financial Group, Inc.
136.32
-1.17%
CINF Cincinnati Financial Corporation
141.40
+0.07%
CNA CNA Financial Corporation
50.70
-0.06%
PGR The Progressive Corporation
251.12
-0.09%
FRFHF Fairfax Financial Holdings Limited
1,257.01
-1.41%
CB Chubb Limited
301.66
-0.08%