As of 10:04 AM EST. 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 |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 9,229.61 | 9,195.57 | 9,100.00 | 9,133.71 | 9,133.71 | 1,380 |
| Nov 29, 2024 | 9,237.00 | 9,280.15 | 9,197.14 | 9,235.58 | 9,235.58 | 13,600 |
| Nov 27, 2024 | 9,294.00 | 9,300.00 | 9,171.06 | 9,193.62 | 9,193.62 | 12,400 |
| Nov 26, 2024 | 9,200.00 | 9,260.99 | 9,150.00 | 9,222.00 | 9,222.00 | 20,000 |
| Nov 25, 2024 | 9,087.34 | 9,376.75 | 9,060.42 | 9,293.06 | 9,293.06 | 51,000 |
| Nov 22, 2024 | 8,972.00 | 9,052.53 | 8,850.00 | 9,007.24 | 9,007.24 | 32,300 |
| Nov 21, 2024 | 9,045.00 | 9,174.97 | 8,917.99 | 8,946.53 | 8,946.53 | 22,300 |
| Nov 20, 2024 | 8,960.02 | 9,021.51 | 8,896.27 | 9,000.00 | 9,000.00 | 26,000 |
| Nov 19, 2024 | 8,821.44 | 8,975.00 | 8,734.36 | 8,955.13 | 8,955.13 | 21,700 |
| Nov 18, 2024 | 8,989.98 | 9,030.40 | 8,810.00 | 8,865.63 | 8,865.63 | 25,800 |
| Nov 15, 2024 | 9,193.08 | 9,193.08 | 8,978.51 | 9,026.00 | 9,026.00 | 18,200 |
| Nov 14, 2024 | 9,160.00 | 9,257.57 | 9,135.00 | 9,179.61 | 9,179.61 | 20,600 |
| Nov 13, 2024 | 9,205.00 | 9,246.35 | 9,102.22 | 9,105.67 | 9,105.67 | 13,600 |
| Nov 12, 2024 | 9,204.26 | 9,204.26 | 9,041.12 | 9,114.26 | 9,114.26 | 25,300 |
| Nov 11, 2024 | 9,275.00 | 9,367.26 | 9,187.49 | 9,249.26 | 9,249.26 | 18,100 |
| Nov 8, 2024 | 9,229.30 | 9,347.78 | 9,187.50 | 9,306.94 | 9,306.94 | 16,300 |
| Nov 7, 2024 | 9,243.31 | 9,349.14 | 9,075.00 | 9,221.23 | 9,221.23 | 14,300 |
| Nov 6, 2024 | 9,325.53 | 9,344.86 | 9,038.70 | 9,202.54 | 9,202.54 | 20,500 |
| Nov 5, 2024 | 9,200.00 | 9,527.85 | 9,198.43 | 9,455.81 | 9,455.81 | 11,700 |
| Nov 4, 2024 | 9,165.35 | 9,435.20 | 9,165.35 | 9,258.34 | 9,258.34 | 16,300 |
| Nov 1, 2024 | 9,213.28 | 9,400.95 | 9,122.77 | 9,139.39 | 9,139.39 | 24,100 |
| Oct 31, 2024 | 9,050.00 | 9,228.97 | 9,010.00 | 9,152.81 | 9,152.81 | 16,800 |
| Oct 30, 2024 | 9,157.99 | 9,226.08 | 9,057.55 | 9,083.14 | 9,083.14 | 14,700 |
| Oct 29, 2024 | 8,949.00 | 9,163.41 | 8,828.81 | 9,140.62 | 9,140.62 | 28,200 |
| Oct 28, 2024 | 9,400.00 | 9,467.81 | 9,235.91 | 9,307.80 | 9,307.80 | 16,600 |
| Oct 25, 2024 | 9,469.00 | 9,490.00 | 9,298.50 | 9,329.74 | 9,329.74 | 10,800 |
| Oct 24, 2024 | 9,455.00 | 9,573.04 | 9,407.13 | 9,456.40 | 9,456.40 | 16,400 |
| Oct 23, 2024 | 9,407.69 | 9,465.69 | 9,349.99 | 9,411.06 | 9,411.06 | 13,300 |
| Oct 22, 2024 | 9,600.00 | 9,645.00 | 9,276.50 | 9,438.35 | 9,438.35 | 25,500 |
| Oct 21, 2024 | 9,824.01 | 9,867.00 | 9,622.16 | 9,655.67 | 9,655.67 | 15,100 |
| Oct 18, 2024 | 9,914.17 | 9,964.77 | 9,794.00 | 9,924.40 | 9,924.40 | 11,700 |
| Oct 17, 2024 | 9,870.00 | 9,870.00 | 9,750.00 | 9,773.58 | 9,773.58 | 17,400 |
| Oct 16, 2024 | 9,833.68 | 9,934.54 | 9,742.66 | 9,875.58 | 9,875.58 | 19,500 |
| Oct 15, 2024 | 9,775.00 | 9,898.99 | 9,768.29 | 9,768.29 | 9,768.29 | 15,400 |
| Oct 14, 2024 | 9,528.35 | 9,876.86 | 9,505.81 | 9,732.45 | 9,732.45 | 9,600 |
| Oct 11, 2024 | 9,511.66 | 9,607.07 | 9,498.19 | 9,534.19 | 9,534.19 | 9,800 |
| Oct 10, 2024 | 9,541.89 | 9,606.27 | 9,482.31 | 9,485.55 | 9,485.55 | 11,900 |
| Oct 9, 2024 | 9,563.94 | 9,644.28 | 9,518.22 | 9,627.60 | 9,627.60 | 12,900 |
| Oct 8, 2024 | 9,485.98 | 9,623.15 | 9,423.03 | 9,559.20 | 9,559.20 | 12,000 |
| Oct 7, 2024 | 9,410.00 | 9,464.07 | 9,337.90 | 9,421.74 | 9,421.74 | 15,100 |
| Oct 4, 2024 | 9,619.79 | 9,619.79 | 9,405.00 | 9,515.00 | 9,515.00 | 18,900 |
| Oct 3, 2024 | 9,740.05 | 9,760.03 | 9,549.14 | 9,636.06 | 9,636.06 | 25,000 |
| Oct 2, 2024 | 9,839.98 | 9,842.20 | 9,728.99 | 9,732.63 | 9,732.63 | 15,300 |
| Oct 1, 2024 | 9,811.80 | 9,912.56 | 9,719.15 | 9,892.30 | 9,892.30 | 18,900 |
| Sep 30, 2024 | 9,729.76 | 9,844.73 | 9,672.50 | 9,811.80 | 9,811.80 | 16,200 |
| Sep 27, 2024 | 9,640.37 | 9,820.00 | 9,593.13 | 9,734.55 | 9,734.55 | 12,700 |
| Sep 26, 2024 | 9,555.01 | 9,680.44 | 9,519.55 | 9,559.97 | 9,559.97 | 25,000 |
| Sep 25, 2024 | 9,575.00 | 9,619.19 | 9,460.37 | 9,516.84 | 9,516.84 | 19,800 |
| Sep 24, 2024 | 9,693.62 | 9,764.16 | 9,590.00 | 9,644.09 | 9,644.09 | 21,100 |
| Sep 23, 2024 | 9,510.35 | 9,730.21 | 9,486.49 | 9,707.71 | 9,707.71 | 27,700 |
| Sep 20, 2024 | 9,612.04 | 9,612.59 | 9,411.50 | 9,473.01 | 9,473.01 | 50,100 |
| Sep 19, 2024 | 9,600.00 | 9,696.86 | 9,542.50 | 9,659.65 | 9,659.65 | 20,800 |
| Sep 18, 2024 | 9,475.01 | 9,607.75 | 9,426.00 | 9,461.98 | 9,461.98 | 17,600 |
| Sep 17, 2024 | 9,469.17 | 9,560.00 | 9,381.80 | 9,485.57 | 9,485.57 | 17,900 |
| Sep 16, 2024 | 9,390.00 | 9,488.44 | 9,315.01 | 9,425.37 | 9,425.37 | 17,100 |
| Sep 13, 2024 | 9,252.00 | 9,423.00 | 9,237.50 | 9,369.58 | 9,369.58 | 21,200 |
| Sep 12, 2024 | 9,085.03 | 9,258.36 | 9,050.52 | 9,179.38 | 9,179.38 | 16,200 |
| Sep 11, 2024 | 9,128.29 | 9,128.29 | 8,920.25 | 9,088.12 | 9,088.12 | 19,800 |
| Sep 10, 2024 | 9,202.36 | 9,202.36 | 9,085.00 | 9,112.89 | 9,112.89 | 13,700 |
| Sep 9, 2024 | 9,080.00 | 9,303.68 | 9,010.00 | 9,149.74 | 9,149.74 | 18,900 |
| Sep 6, 2024 | 9,098.48 | 9,261.50 | 9,046.88 | 9,068.54 | 9,068.54 | 20,000 |
| Sep 5, 2024 | 9,178.56 | 9,178.56 | 9,029.99 | 9,044.72 | 9,044.72 | 17,200 |
| Sep 4, 2024 | 9,086.76 | 9,168.09 | 9,028.63 | 9,150.40 | 9,150.40 | 20,200 |
| Sep 3, 2024 | 9,214.33 | 9,235.47 | 8,989.62 | 9,053.67 | 9,053.67 | 21,600 |
| Aug 30, 2024 | 9,110.00 | 9,215.00 | 9,005.23 | 9,172.46 | 9,172.46 | 18,500 |
| Aug 29, 2024 | 9,070.00 | 9,099.50 | 8,969.94 | 9,047.00 | 9,047.00 | 18,200 |
| Aug 28, 2024 | 9,056.97 | 9,103.07 | 8,930.00 | 9,029.53 | 9,029.53 | 16,600 |
| Aug 27, 2024 | 9,104.84 | 9,121.42 | 9,051.57 | 9,076.03 | 9,076.03 | 14,400 |
| Aug 26, 2024 | 9,325.00 | 9,360.00 | 9,122.31 | 9,153.11 | 9,153.11 | 16,700 |
| Aug 23, 2024 | 9,073.05 | 9,352.50 | 8,959.58 | 9,321.27 | 9,321.27 | 30,800 |
| Aug 22, 2024 | 8,961.90 | 9,000.00 | 8,892.80 | 8,983.56 | 8,983.56 | 19,200 |
| Aug 21, 2024 | 8,820.00 | 9,042.39 | 8,820.00 | 8,918.01 | 8,918.01 | 22,700 |
| Aug 20, 2024 | 8,874.99 | 8,950.72 | 8,750.35 | 8,784.15 | 8,784.15 | 14,700 |
| Aug 19, 2024 | 8,719.97 | 8,873.27 | 8,696.01 | 8,854.82 | 8,854.82 | 21,700 |
| Aug 16, 2024 | 8,631.07 | 8,703.06 | 8,584.95 | 8,668.93 | 8,668.93 | 13,400 |
| Aug 15, 2024 | 8,602.15 | 8,620.01 | 8,520.00 | 8,601.04 | 8,601.04 | 12,100 |
| Aug 14, 2024 | 8,568.00 | 8,599.00 | 8,484.00 | 8,571.48 | 8,571.48 | 15,200 |
| Aug 13, 2024 | 8,556.03 | 8,650.00 | 8,464.60 | 8,568.02 | 8,568.02 | 15,800 |
| Aug 12, 2024 | 8,500.00 | 8,672.36 | 8,479.00 | 8,558.81 | 8,558.81 | 35,400 |
| Aug 9, 2024 | 8,453.00 | 8,516.94 | 8,366.99 | 8,506.24 | 8,506.24 | 20,700 |
| Aug 8, 2024 | 8,338.00 | 8,446.22 | 8,305.00 | 8,425.41 | 8,425.41 | 15,900 |
| Aug 7, 2024 | 8,360.00 | 8,462.00 | 8,262.78 | 8,265.31 | 8,265.31 | 23,900 |
| Aug 6, 2024 | 8,275.84 | 8,495.00 | 8,160.00 | 8,309.34 | 8,309.34 | 14,900 |
| Aug 5, 2024 | 8,271.53 | 8,417.04 | 8,100.00 | 8,275.84 | 8,275.84 | 18,200 |
| Aug 2, 2024 | 8,477.00 | 8,546.26 | 8,394.55 | 8,546.26 | 8,546.26 | 20,500 |
| Aug 1, 2024 | 8,614.03 | 8,636.00 | 8,432.27 | 8,554.51 | 8,554.51 | 23,400 |
| Jul 31, 2024 | 8,700.00 | 8,700.00 | 8,570.51 | 8,607.48 | 8,607.48 | 19,100 |
| Jul 30, 2024 | 8,617.14 | 8,700.00 | 8,566.88 | 8,661.98 | 8,661.98 | 15,600 |
| Jul 29, 2024 | 8,617.37 | 8,630.00 | 8,530.69 | 8,600.84 | 8,600.84 | 16,900 |
| Jul 26, 2024 | 8,553.03 | 8,683.95 | 8,480.27 | 8,600.60 | 8,600.60 | 22,300 |
| Jul 25, 2024 | 8,420.00 | 8,650.00 | 8,352.09 | 8,471.88 | 8,471.88 | 21,300 |
| Jul 24, 2024 | 8,571.98 | 8,695.00 | 8,367.42 | 8,404.49 | 8,404.49 | 18,900 |
| Jul 23, 2024 | 8,512.00 | 8,687.06 | 8,358.93 | 8,599.92 | 8,599.92 | 30,600 |
| Jul 22, 2024 | 8,477.99 | 8,641.12 | 8,367.04 | 8,641.12 | 8,641.12 | 24,100 |
| Jul 19, 2024 | 8,495.00 | 8,507.74 | 8,350.08 | 8,428.58 | 8,428.58 | 13,900 |
| Jul 18, 2024 | 8,350.00 | 8,662.86 | 8,350.00 | 8,407.66 | 8,407.66 | 27,700 |
| Jul 17, 2024 | 8,457.64 | 8,468.87 | 8,301.89 | 8,312.35 | 8,312.35 | 19,800 |
| Jul 16, 2024 | 8,140.00 | 8,540.00 | 8,140.00 | 8,500.00 | 8,500.00 | 25,600 |
| Jul 15, 2024 | 8,080.00 | 8,200.00 | 8,000.05 | 8,068.96 | 8,068.96 | 17,600 |
| Jul 12, 2024 | 8,062.00 | 8,243.13 | 8,041.97 | 8,062.27 | 8,062.27 | 24,000 |
| Jul 11, 2024 | 7,783.66 | 8,119.98 | 7,783.66 | 8,069.89 | 8,069.89 | 25,400 |
| Jul 10, 2024 | 7,530.00 | 7,634.71 | 7,510.00 | 7,623.76 | 7,623.76 | 16,200 |
| Jul 9, 2024 | 7,444.06 | 7,570.00 | 7,426.82 | 7,484.08 | 7,484.08 | 16,000 |
| Jul 8, 2024 | 7,465.56 | 7,508.50 | 7,400.00 | 7,454.06 | 7,454.06 | 16,900 |
| Jul 5, 2024 | 7,436.89 | 7,475.02 | 7,390.00 | 7,421.51 | 7,421.51 | 15,900 |
| Jul 3, 2024 | 7,447.32 | 7,528.00 | 7,412.99 | 7,456.99 | 7,456.99 | 12,800 |
| Jul 2, 2024 | 7,444.32 | 7,512.00 | 7,424.00 | 7,460.70 | 7,460.70 | 14,300 |
| Jul 1, 2024 | 7,636.99 | 7,695.13 | 7,476.06 | 7,482.16 | 7,482.16 | 14,600 |
| Jun 28, 2024 | 7,664.71 | 7,756.00 | 7,550.00 | 7,588.56 | 7,588.56 | 31,400 |
| Jun 27, 2024 | 7,674.90 | 7,716.39 | 7,637.02 | 7,656.92 | 7,656.92 | 13,400 |
| Jun 26, 2024 | 7,556.52 | 7,668.95 | 7,540.00 | 7,656.13 | 7,656.13 | 15,800 |
| Jun 25, 2024 | 7,737.96 | 7,737.96 | 7,526.25 | 7,571.67 | 7,571.67 | 20,200 |
| Jun 24, 2024 | 7,650.00 | 7,785.01 | 7,629.99 | 7,740.78 | 7,740.78 | 22,600 |
| Jun 21, 2024 | 7,570.00 | 7,693.91 | 7,497.50 | 7,626.42 | 7,626.42 | 84,300 |
| Jun 20, 2024 | 7,507.57 | 7,562.30 | 7,422.33 | 7,514.88 | 7,514.88 | 22,500 |
| Jun 18, 2024 | 7,634.68 | 7,676.13 | 7,505.71 | 7,539.76 | 7,539.76 | 20,400 |
| Jun 17, 2024 | 7,560.66 | 7,704.89 | 7,555.01 | 7,687.98 | 7,687.98 | 19,400 |
| Jun 14, 2024 | 7,616.91 | 7,616.91 | 7,505.04 | 7,602.33 | 7,602.33 | 16,500 |
| Jun 13, 2024 | 7,590.57 | 7,694.65 | 7,557.32 | 7,657.85 | 7,657.85 | 14,900 |
| Jun 12, 2024 | 7,663.20 | 7,929.49 | 7,581.61 | 7,655.06 | 7,655.06 | 21,800 |
| Jun 11, 2024 | 7,535.00 | 7,535.00 | 7,437.28 | 7,494.77 | 7,494.77 | 12,400 |
| Jun 10, 2024 | 7,468.12 | 7,568.53 | 7,430.05 | 7,544.20 | 7,544.20 | 18,400 |
| Jun 7, 2024 | 7,498.20 | 7,573.00 | 7,480.35 | 7,497.67 | 7,497.67 | 19,300 |
| Jun 6, 2024 | 7,651.71 | 7,666.61 | 7,494.78 | 7,590.42 | 7,590.42 | 15,500 |
| Jun 5, 2024 | 7,550.00 | 7,651.58 | 7,460.35 | 7,644.00 | 7,644.00 | 17,000 |
| Jun 4, 2024 | 7,588.86 | 7,650.26 | 7,508.40 | 7,543.18 | 7,543.18 | 21,700 |
| Jun 3, 2024 | 7,677.18 | 7,754.50 | 7,596.75 | 7,627.32 | 7,627.32 | 17,000 |
| May 31, 2024 | 7,460.44 | 7,712.30 | 7,454.11 | 7,680.73 | 7,680.73 | 43,400 |
| May 30, 2024 | 7,356.41 | 7,477.33 | 7,356.41 | 7,455.31 | 7,455.31 | 18,900 |
| May 29, 2024 | 7,304.92 | 7,354.29 | 7,227.09 | 7,335.26 | 7,335.26 | 16,300 |
| May 28, 2024 | 7,434.00 | 7,485.28 | 7,330.39 | 7,356.13 | 7,356.13 | 20,500 |
| May 24, 2024 | 7,447.78 | 7,475.62 | 7,350.00 | 7,416.32 | 7,416.32 | 13,800 |
| May 23, 2024 | 7,458.02 | 7,498.86 | 7,360.82 | 7,392.14 | 7,392.14 | 16,800 |
| May 22, 2024 | 7,580.14 | 7,632.04 | 7,432.68 | 7,457.73 | 7,457.73 | 19,200 |
| May 21, 2024 | 7,678.91 | 7,678.91 | 7,620.00 | 7,620.22 | 7,620.22 | 12,000 |
| May 20, 2024 | 7,685.57 | 7,754.09 | 7,665.39 | 7,677.76 | 7,677.76 | 12,900 |
| May 17, 2024 | 7,757.08 | 7,757.08 | 7,620.00 | 7,669.00 | 7,669.00 | 14,400 |
| May 16, 2024 | 7,798.03 | 7,798.03 | 7,635.81 | 7,702.96 | 7,702.96 | 23,100 |
| May 15, 2024 | 7,679.07 | 7,867.31 | 7,679.07 | 7,818.73 | 7,818.73 | 17,800 |
| May 14, 2024 | 7,590.66 | 7,649.47 | 7,522.59 | 7,551.47 | 7,551.47 | 18,300 |
| May 13, 2024 | 7,695.00 | 7,749.38 | 7,545.87 | 7,557.24 | 7,557.24 | 19,300 |
| May 10, 2024 | 7,672.88 | 7,692.07 | 7,596.00 | 7,655.39 | 7,655.39 | 19,800 |
| May 9, 2024 | 7,568.99 | 7,708.04 | 7,500.50 | 7,670.90 | 7,670.90 | 16,600 |
| May 8, 2024 | 7,752.00 | 7,800.00 | 7,561.09 | 7,575.00 | 7,575.00 | 17,400 |
| May 7, 2024 | 7,620.00 | 7,786.46 | 7,562.94 | 7,754.42 | 7,754.42 | 19,600 |
| May 6, 2024 | 7,663.35 | 7,663.35 | 7,600.02 | 7,624.83 | 7,624.83 | 11,800 |
| May 3, 2024 | 7,595.53 | 7,684.97 | 7,495.24 | 7,586.55 | 7,586.55 | 15,600 |
| May 2, 2024 | 7,485.02 | 7,528.89 | 7,407.59 | 7,479.01 | 7,479.01 | 13,300 |
| May 1, 2024 | 7,451.79 | 7,625.08 | 7,398.01 | 7,457.00 | 7,457.00 | 16,700 |
| Apr 30, 2024 | 7,489.00 | 7,543.11 | 7,438.85 | 7,438.85 | 7,438.85 | 22,700 |
| Apr 29, 2024 | 7,676.82 | 7,705.01 | 7,500.00 | 7,540.00 | 7,540.00 | 25,800 |
| Apr 26, 2024 | 7,730.00 | 7,778.75 | 7,613.05 | 7,647.04 | 7,647.04 | 24,600 |
| Apr 25, 2024 | 7,726.12 | 7,804.31 | 7,594.00 | 7,725.00 | 7,725.00 | 24,300 |
| Apr 24, 2024 | 7,818.00 | 7,937.51 | 7,747.46 | 7,798.28 | 7,798.28 | 12,600 |
| Apr 23, 2024 | 7,833.00 | 7,870.27 | 7,603.01 | 7,835.11 | 7,835.11 | 21,300 |
| Apr 22, 2024 | 7,710.00 | 7,825.00 | 7,647.03 | 7,806.79 | 7,806.79 | 18,200 |
| Apr 19, 2024 | 7,765.00 | 7,816.12 | 7,667.36 | 7,685.00 | 7,685.00 | 27,600 |
| Apr 18, 2024 | 7,742.55 | 7,859.00 | 7,700.37 | 7,702.26 | 7,702.26 | 21,500 |
| Apr 17, 2024 | 7,726.37 | 7,739.23 | 7,632.44 | 7,669.94 | 7,669.94 | 20,100 |
| Apr 16, 2024 | 7,730.00 | 7,791.78 | 7,593.52 | 7,657.00 | 7,657.00 | 23,100 |
| Apr 15, 2024 | 7,870.00 | 7,949.99 | 7,744.00 | 7,761.44 | 7,761.44 | 25,300 |
| Apr 12, 2024 | 7,750.00 | 7,819.94 | 7,708.33 | 7,817.98 | 7,817.98 | 17,800 |
| Apr 11, 2024 | 7,727.00 | 7,839.70 | 7,727.00 | 7,757.18 | 7,757.18 | 14,900 |
| Apr 10, 2024 | 7,780.00 | 7,808.04 | 7,650.00 | 7,658.13 | 7,658.13 | 21,000 |
| Apr 9, 2024 | 7,933.00 | 7,972.85 | 7,813.85 | 7,972.85 | 7,972.85 | 16,900 |
| Apr 8, 2024 | 7,928.00 | 7,959.94 | 7,841.59 | 7,871.15 | 7,871.15 | 14,800 |
| Apr 5, 2024 | 7,801.38 | 7,921.76 | 7,801.38 | 7,907.89 | 7,907.89 | 12,600 |
| Apr 4, 2024 | 8,000.00 | 8,000.00 | 7,780.87 | 7,790.00 | 7,790.00 | 15,300 |
| Apr 3, 2024 | 7,840.00 | 7,972.09 | 7,823.45 | 7,914.30 | 7,914.30 | 18,400 |
| Apr 2, 2024 | 7,925.34 | 7,930.02 | 7,810.01 | 7,852.90 | 7,852.90 | 17,900 |
| Apr 1, 2024 | 8,097.98 | 8,211.40 | 7,978.28 | 8,026.27 | 8,026.27 | 14,400 |
| Mar 28, 2024 | 8,010.00 | 8,158.99 | 8,010.00 | 8,099.96 | 8,099.96 | 17,600 |
| Mar 27, 2024 | 7,910.00 | 8,023.87 | 7,852.75 | 7,980.74 | 7,980.74 | 14,800 |
| Mar 26, 2024 | 7,920.05 | 7,999.54 | 7,842.33 | 7,865.00 | 7,865.00 | 16,600 |
| Mar 25, 2024 | 7,967.70 | 8,014.77 | 7,907.05 | 7,907.05 | 7,907.05 | 14,200 |
| Mar 22, 2024 | 7,987.00 | 8,035.14 | 7,861.60 | 7,971.71 | 7,971.71 | 19,100 |
| Mar 21, 2024 | 8,022.92 | 8,118.23 | 7,963.89 | 8,001.96 | 8,001.96 | 23,900 |
| Mar 20, 2024 | 7,806.42 | 7,981.37 | 7,783.21 | 7,958.45 | 7,958.45 | 21,400 |
| Mar 19, 2024 | 7,653.98 | 7,819.65 | 7,647.58 | 7,791.54 | 7,791.54 | 19,700 |
| Mar 18, 2024 | 7,635.00 | 7,683.27 | 7,526.79 | 7,630.84 | 7,630.84 | 17,900 |
| Mar 15, 2024 | 7,499.05 | 7,671.23 | 7,499.05 | 7,565.87 | 7,565.87 | 39,300 |
| Mar 14, 2024 | 7,793.58 | 7,840.00 | 7,511.55 | 7,559.53 | 7,559.53 | 25,000 |
| Mar 13, 2024 | 7,723.87 | 7,820.00 | 7,721.47 | 7,746.30 | 7,746.30 | 18,500 |
| Mar 12, 2024 | 7,612.59 | 7,772.95 | 7,547.07 | 7,723.00 | 7,723.00 | 15,800 |
| Mar 11, 2024 | 7,640.00 | 7,655.80 | 7,537.11 | 7,625.00 | 7,625.00 | 18,500 |
| Mar 8, 2024 | 7,693.67 | 7,761.26 | 7,633.42 | 7,654.99 | 7,654.99 | 18,200 |
| Mar 7, 2024 | 7,760.00 | 7,825.00 | 7,679.60 | 7,682.30 | 7,682.30 | 27,700 |
| Mar 6, 2024 | 7,679.98 | 7,754.00 | 7,634.28 | 7,709.27 | 7,709.27 | 16,600 |
| Mar 5, 2024 | 7,651.83 | 7,770.00 | 7,583.62 | 7,595.10 | 7,595.10 | 15,300 |
| Mar 4, 2024 | 7,698.43 | 7,776.17 | 7,651.83 | 7,651.83 | 7,651.83 | 16,300 |
| Mar 1, 2024 | 7,531.02 | 7,712.00 | 7,531.02 | 7,687.10 | 7,687.10 | 15,000 |
| Feb 29, 2024 | 7,600.75 | 7,700.00 | 7,570.10 | 7,625.57 | 7,625.57 | 28,000 |
| Feb 28, 2024 | 7,532.00 | 7,605.65 | 7,532.00 | 7,584.99 | 7,584.99 | 12,400 |
| Feb 27, 2024 | 7,561.41 | 7,635.00 | 7,506.13 | 7,543.11 | 7,543.11 | 10,600 |
| Feb 26, 2024 | 7,612.25 | 7,628.54 | 7,569.56 | 7,569.56 | 7,569.56 | 9,800 |
| Feb 23, 2024 | 7,538.00 | 7,615.00 | 7,530.00 | 7,584.75 | 7,584.75 | 13,800 |
| Feb 22, 2024 | 7,460.00 | 7,540.21 | 7,442.46 | 7,533.29 | 7,533.29 | 12,800 |
| Feb 21, 2024 | 7,486.64 | 7,510.00 | 7,339.79 | 7,397.52 | 7,397.52 | 15,500 |
| Feb 20, 2024 | 7,365.00 | 7,451.44 | 7,329.69 | 7,420.02 | 7,420.02 | 13,300 |
| Feb 16, 2024 | 7,450.00 | 7,498.00 | 7,390.59 | 7,390.65 | 7,390.65 | 9,900 |
| Feb 15, 2024 | 7,541.88 | 7,543.84 | 7,449.36 | 7,534.72 | 7,534.72 | 15,100 |
| Feb 14, 2024 | 7,409.61 | 7,511.21 | 7,327.25 | 7,501.73 | 7,501.73 | 14,600 |
| Feb 13, 2024 | 7,378.80 | 7,439.41 | 7,285.05 | 7,349.02 | 7,349.02 | 17,500 |
| Feb 12, 2024 | 7,449.69 | 7,617.24 | 7,420.00 | 7,617.24 | 7,617.24 | 17,300 |
| Feb 9, 2024 | 7,470.05 | 7,476.61 | 7,364.16 | 7,447.99 | 7,447.99 | 18,000 |
| Feb 8, 2024 | 7,398.95 | 7,497.99 | 7,398.95 | 7,486.69 | 7,486.69 | 23,300 |
| Feb 7, 2024 | 7,399.50 | 7,439.98 | 7,332.59 | 7,420.71 | 7,420.71 | 17,000 |
| Feb 6, 2024 | 7,240.00 | 7,338.11 | 7,209.12 | 7,332.82 | 7,332.82 | 32,000 |
| Feb 5, 2024 | 7,251.00 | 7,289.00 | 7,166.90 | 7,166.90 | 7,166.90 | 23,700 |
| Feb 2, 2024 | 7,170.67 | 7,400.00 | 7,129.10 | 7,319.98 | 7,319.98 | 25,200 |
| Feb 1, 2024 | 7,130.00 | 7,220.15 | 7,029.68 | 7,211.31 | 7,211.31 | 22,200 |
| Jan 31, 2024 | 7,116.00 | 7,210.10 | 7,018.03 | 7,075.29 | 7,075.29 | 25,500 |
| Jan 30, 2024 | 7,130.29 | 7,219.99 | 7,096.04 | 7,120.67 | 7,120.67 | 15,800 |
| Jan 29, 2024 | 7,024.00 | 7,140.64 | 6,999.44 | 7,106.33 | 7,106.33 | 17,900 |
| Jan 26, 2024 | 6,995.21 | 7,088.86 | 6,980.00 | 7,035.81 | 7,035.81 | 15,000 |
| Jan 25, 2024 | 6,829.77 | 7,038.13 | 6,800.00 | 7,019.11 | 7,019.11 | 25,300 |
| Jan 24, 2024 | 6,999.11 | 7,039.00 | 6,820.45 | 6,857.43 | 6,857.43 | 30,000 |
| Jan 23, 2024 | 7,365.77 | 7,399.70 | 6,927.50 | 6,938.40 | 6,938.40 | 31,000 |
| Jan 22, 2024 | 7,259.00 | 7,423.73 | 7,256.84 | 7,416.01 | 7,416.01 | 20,500 |
| Jan 19, 2024 | 7,192.75 | 7,250.00 | 7,136.30 | 7,207.99 | 7,207.99 | 15,400 |
| Jan 18, 2024 | 7,180.50 | 7,210.05 | 7,070.06 | 7,184.96 | 7,184.96 | 13,800 |
| Jan 17, 2024 | 7,118.25 | 7,193.38 | 7,079.00 | 7,104.60 | 7,104.60 | 17,600 |
| Jan 16, 2024 | 7,176.00 | 7,251.20 | 7,126.01 | 7,160.73 | 7,160.73 | 18,600 |
| Jan 12, 2024 | 7,242.24 | 7,267.02 | 7,189.16 | 7,208.90 | 7,208.90 | 14,200 |
| Jan 11, 2024 | 7,149.70 | 7,261.01 | 7,129.76 | 7,242.24 | 7,242.24 | 17,700 |
| Jan 10, 2024 | 7,070.00 | 7,191.63 | 6,975.00 | 7,147.31 | 7,147.31 | 21,000 |
| Jan 9, 2024 | 7,047.00 | 7,076.11 | 6,999.50 | 7,034.76 | 7,034.76 | 17,300 |
| Jan 8, 2024 | 6,975.00 | 7,077.43 | 6,961.83 | 7,066.93 | 7,066.93 | 19,400 |
| Jan 5, 2024 | 6,900.95 | 7,010.14 | 6,900.95 | 6,937.75 | 6,937.75 | 20,600 |
| Jan 4, 2024 | 6,925.00 | 7,031.00 | 6,893.50 | 6,912.71 | 6,912.71 | 20,100 |
| Jan 3, 2024 | 6,890.00 | 7,000.00 | 6,801.37 | 6,948.94 | 6,948.94 | 28,000 |
| Jan 2, 2024 | 6,901.21 | 6,977.73 | 6,877.90 | 6,969.00 | 6,969.00 | 21,200 |
| Dec 29, 2023 | 6,982.30 | 7,027.00 | 6,940.50 | 7,000.45 | 7,000.45 | 14,400 |
| Dec 28, 2023 | 7,007.77 | 7,023.78 | 6,952.02 | 6,981.71 | 6,981.71 | 13,700 |
| Dec 27, 2023 | 7,028.50 | 7,075.00 | 6,997.91 | 7,024.82 | 7,024.82 | 14,700 |
| Dec 26, 2023 | 6,998.00 | 7,049.00 | 6,981.34 | 7,008.20 | 7,008.20 | 11,100 |
| Dec 22, 2023 | 6,962.98 | 6,998.72 | 6,943.39 | 6,980.17 | 6,980.17 | 13,800 |
| Dec 21, 2023 | 6,916.92 | 6,944.16 | 6,845.00 | 6,939.98 | 6,939.98 | 16,200 |
| Dec 20, 2023 | 6,920.00 | 7,000.00 | 6,847.14 | 6,847.14 | 6,847.14 | 22,300 |
| Dec 19, 2023 | 6,882.72 | 6,979.59 | 6,865.05 | 6,936.65 | 6,936.65 | 33,000 |
| Dec 18, 2023 | 6,860.73 | 6,860.73 | 6,768.02 | 6,840.00 | 6,840.00 | 24,600 |
| Dec 15, 2023 | 6,896.67 | 6,997.07 | 6,853.19 | 6,880.73 | 6,880.73 | 59,500 |
| Dec 14, 2023 | 6,785.79 | 6,987.72 | 6,774.08 | 6,934.40 | 6,934.40 | 29,600 |
| Dec 13, 2023 | 6,568.83 | 6,749.96 | 6,521.06 | 6,684.86 | 6,684.86 | 24,700 |
| Dec 12, 2023 | 6,542.16 | 6,570.00 | 6,500.61 | 6,538.24 | 6,538.24 | 24,100 |
| Dec 11, 2023 | 6,493.01 | 6,561.32 | 6,452.58 | 6,529.10 | 6,529.10 | 22,900 |
| Dec 8, 2023 | 6,450.00 | 6,538.36 | 6,434.99 | 6,535.89 | 6,535.89 | 16,800 |
| Dec 7, 2023 | 6,377.97 | 6,444.99 | 6,330.74 | 6,444.80 | 6,444.80 | 27,300 |
| Dec 6, 2023 | 6,442.00 | 6,505.00 | 6,335.05 | 6,364.66 | 6,364.66 | 27,000 |
| Dec 5, 2023 | 6,371.65 | 6,396.96 | 6,334.92 | 6,359.08 | 6,359.08 | 21,300 |
| Dec 4, 2023 | 6,286.46 | 6,414.37 | 6,286.46 | 6,388.05 | 6,388.05 | 16,900 |
Related Tickers
LEN Lennar Corporation
172.52
-1.07%
PHM PulteGroup, Inc.
134.18
-0.80%
DFH Dream Finders Homes, Inc.
33.33
+0.18%
DHI D.R. Horton, Inc.
166.58
-1.30%
MTH Meritage Homes Corporation
189.33
-0.91%
IBP Installed Building Products, Inc.
226.27
-1.08%
TMHC Taylor Morrison Home Corporation
73.34
-0.72%
TOL Toll Brothers, Inc.
163.84
-0.81%
LEN-B Lennar Corporation
162.18
-1.61%
LGIH LGI Homes, Inc.
109.31
-0.17%