NasdaqGS - Nasdaq Real Time Price USD
At close: December 31 at 4:00:01 PM EST
After hours: 7:57:39 PM EST
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 31, 2024 | 228.93 | 228.93 | 221.62 | 221.65 | 221.65 | 283,400 |
| Dec 30, 2024 | 225.40 | 230.44 | 221.41 | 227.06 | 227.06 | 387,200 |
| Dec 27, 2024 | 228.43 | 231.69 | 222.32 | 231.07 | 231.07 | 317,700 |
| Dec 26, 2024 | 232.60 | 234.96 | 226.61 | 231.28 | 231.28 | 578,700 |
| Dec 24, 2024 | 233.86 | 235.54 | 229.17 | 232.60 | 232.60 | 205,500 |
| Dec 23, 2024 | 246.69 | 247.97 | 231.65 | 234.18 | 234.18 | 409,200 |
| Dec 20, 2024 | 236.55 | 257.05 | 235.04 | 245.80 | 245.80 | 1,007,000 |
| Dec 19, 2024 | 235.15 | 246.02 | 234.47 | 243.46 | 243.46 | 489,100 |
| Dec 18, 2024 | 243.03 | 248.32 | 227.43 | 231.97 | 231.97 | 687,200 |
| Dec 17, 2024 | 248.65 | 249.61 | 236.35 | 241.25 | 241.25 | 332,200 |
| Dec 16, 2024 | 252.50 | 257.67 | 251.63 | 252.57 | 252.57 | 256,100 |
| Dec 13, 2024 | 258.61 | 262.00 | 247.00 | 252.00 | 252.00 | 388,700 |
| Dec 12, 2024 | 267.00 | 269.30 | 254.28 | 255.76 | 255.76 | 358,200 |
| Dec 11, 2024 | 258.89 | 275.44 | 254.00 | 269.97 | 269.97 | 650,000 |
| Dec 10, 2024 | 257.00 | 259.58 | 246.45 | 249.81 | 249.81 | 504,600 |
| Dec 9, 2024 | 280.25 | 280.30 | 254.30 | 257.77 | 257.77 | 542,700 |
| Dec 6, 2024 | 291.53 | 293.84 | 277.50 | 280.37 | 280.37 | 286,400 |
| Dec 5, 2024 | 291.51 | 302.00 | 283.91 | 285.24 | 285.24 | 381,000 |
| Dec 4, 2024 | 274.09 | 295.00 | 274.00 | 291.76 | 291.76 | 619,700 |
| Dec 3, 2024 | 274.00 | 284.56 | 266.00 | 268.93 | 268.93 | 348,300 |
| Dec 2, 2024 | 267.50 | 278.94 | 263.99 | 274.80 | 274.80 | 439,100 |
| Nov 29, 2024 | 264.26 | 271.36 | 263.30 | 267.38 | 267.38 | 164,000 |
| Nov 27, 2024 | 273.24 | 277.82 | 258.01 | 262.35 | 262.35 | 559,900 |
| Nov 26, 2024 | 278.99 | 287.93 | 266.93 | 271.63 | 271.63 | 464,900 |
| Nov 25, 2024 | 293.00 | 293.00 | 271.00 | 280.60 | 280.60 | 694,100 |
| Nov 22, 2024 | 293.55 | 299.90 | 287.03 | 289.88 | 289.88 | 438,100 |
| Nov 21, 2024 | 270.40 | 295.53 | 259.00 | 287.99 | 287.99 | 771,300 |
| Nov 20, 2024 | 268.81 | 277.27 | 252.20 | 261.82 | 261.82 | 1,341,500 |
| Nov 19, 2024 | 290.53 | 312.65 | 289.01 | 312.40 | 312.40 | 895,300 |
| Nov 18, 2024 | 288.24 | 297.12 | 285.00 | 289.01 | 289.01 | 510,000 |
| Nov 15, 2024 | 290.85 | 299.12 | 269.57 | 278.53 | 278.53 | 657,800 |
| Nov 14, 2024 | 317.23 | 319.74 | 293.91 | 300.51 | 300.51 | 525,300 |
| Nov 13, 2024 | 344.90 | 346.28 | 316.07 | 317.23 | 317.23 | 685,900 |
| Nov 12, 2024 | 347.33 | 353.00 | 338.00 | 343.86 | 343.86 | 356,600 |
| Nov 11, 2024 | 361.45 | 364.98 | 350.61 | 352.37 | 352.37 | 317,600 |
| Nov 8, 2024 | 337.25 | 352.75 | 333.06 | 346.37 | 346.37 | 325,500 |
| Nov 7, 2024 | 346.42 | 349.00 | 332.42 | 337.56 | 337.56 | 398,800 |
| Nov 6, 2024 | 320.72 | 350.48 | 307.43 | 347.77 | 347.77 | 618,800 |
| Nov 5, 2024 | 271.71 | 295.90 | 271.71 | 294.39 | 294.39 | 322,100 |
| Nov 4, 2024 | 273.23 | 281.99 | 266.22 | 268.85 | 268.85 | 481,200 |
| Nov 1, 2024 | 257.51 | 280.77 | 257.51 | 279.33 | 279.33 | 587,200 |
| Oct 31, 2024 | 253.18 | 257.07 | 248.04 | 254.98 | 254.98 | 269,100 |
| Oct 30, 2024 | 259.79 | 261.05 | 248.86 | 254.40 | 254.40 | 409,700 |
| Oct 29, 2024 | 255.59 | 262.58 | 252.09 | 261.36 | 261.36 | 418,500 |
| Oct 28, 2024 | 259.66 | 266.76 | 258.33 | 259.44 | 259.44 | 264,300 |
| Oct 25, 2024 | 252.95 | 257.95 | 250.30 | 254.31 | 254.31 | 232,100 |
| Oct 24, 2024 | 255.56 | 258.97 | 248.53 | 249.71 | 249.71 | 292,100 |
| Oct 23, 2024 | 262.56 | 263.45 | 245.99 | 255.17 | 255.17 | 540,100 |
| Oct 22, 2024 | 275.99 | 278.00 | 264.73 | 267.09 | 267.09 | 365,800 |
| Oct 21, 2024 | 271.00 | 280.71 | 268.16 | 279.96 | 279.96 | 298,000 |
| Oct 18, 2024 | 277.12 | 278.00 | 270.86 | 271.33 | 271.33 | 222,600 |
| Oct 17, 2024 | 283.57 | 284.45 | 274.03 | 275.58 | 275.58 | 339,700 |
| Oct 16, 2024 | 269.84 | 281.76 | 268.50 | 280.39 | 280.39 | 367,400 |
| Oct 15, 2024 | 264.59 | 266.39 | 252.63 | 264.55 | 264.55 | 334,900 |
| Oct 14, 2024 | 262.90 | 268.52 | 261.46 | 266.48 | 266.48 | 284,100 |
| Oct 11, 2024 | 246.66 | 263.50 | 246.65 | 262.97 | 262.97 | 378,700 |
| Oct 10, 2024 | 252.55 | 253.85 | 235.55 | 247.03 | 247.03 | 471,300 |
| Oct 9, 2024 | 254.86 | 260.55 | 252.51 | 255.01 | 255.01 | 543,700 |
| Oct 8, 2024 | 245.01 | 253.46 | 240.16 | 252.17 | 252.17 | 400,500 |
| Oct 7, 2024 | 244.63 | 254.09 | 242.50 | 246.01 | 246.01 | 426,700 |
| Oct 4, 2024 | 239.03 | 248.07 | 237.47 | 242.99 | 242.99 | 432,000 |
| Oct 3, 2024 | 231.64 | 242.00 | 225.33 | 232.22 | 232.22 | 414,700 |
| Oct 2, 2024 | 230.25 | 233.00 | 225.54 | 231.60 | 231.60 | 402,100 |
| Oct 1, 2024 | 220.27 | 230.02 | 214.20 | 228.51 | 228.51 | 443,700 |
| Sep 30, 2024 | 218.00 | 226.00 | 216.21 | 221.99 | 221.99 | 248,500 |
| Sep 27, 2024 | 216.67 | 223.59 | 213.20 | 219.09 | 219.09 | 898,500 |
| Sep 26, 2024 | 219.50 | 220.68 | 212.57 | 215.76 | 215.76 | 196,400 |
| Sep 25, 2024 | 218.31 | 223.96 | 210.79 | 211.70 | 211.70 | 400,900 |
| Sep 24, 2024 | 217.34 | 223.23 | 214.44 | 218.31 | 218.31 | 373,800 |
| Sep 23, 2024 | 208.46 | 219.77 | 206.50 | 216.70 | 216.70 | 673,600 |
| Sep 20, 2024 | 192.76 | 208.15 | 192.38 | 206.34 | 206.34 | 761,500 |
| Sep 19, 2024 | 187.96 | 194.26 | 183.51 | 192.77 | 192.77 | 546,900 |
| Sep 18, 2024 | 175.85 | 186.63 | 175.85 | 180.73 | 180.73 | 445,500 |
| Sep 17, 2024 | 171.43 | 178.65 | 171.43 | 174.44 | 174.44 | 314,400 |
| Sep 16, 2024 | 169.12 | 171.60 | 166.27 | 170.12 | 170.12 | 177,000 |
| Sep 13, 2024 | 168.68 | 172.43 | 167.66 | 168.30 | 168.30 | 243,000 |
| Sep 12, 2024 | 163.05 | 170.92 | 161.79 | 167.04 | 167.04 | 260,800 |
| Sep 11, 2024 | 156.00 | 163.94 | 152.22 | 162.52 | 162.52 | 230,000 |
| Sep 10, 2024 | 156.00 | 157.00 | 152.82 | 156.09 | 156.09 | 303,300 |
| Sep 9, 2024 | 151.49 | 156.36 | 151.49 | 155.41 | 155.41 | 368,700 |
| Sep 6, 2024 | 149.60 | 152.02 | 146.38 | 150.23 | 150.23 | 358,300 |
| Sep 5, 2024 | 152.82 | 153.75 | 147.47 | 149.37 | 149.37 | 496,400 |
| Sep 4, 2024 | 151.09 | 156.80 | 150.98 | 153.23 | 153.23 | 376,300 |
| Sep 3, 2024 | 165.12 | 166.64 | 151.40 | 152.61 | 152.61 | 592,000 |
| Aug 30, 2024 | 162.50 | 167.72 | 161.81 | 167.44 | 167.44 | 387,700 |
| Aug 29, 2024 | 165.26 | 168.87 | 162.60 | 162.80 | 162.80 | 397,400 |
| Aug 28, 2024 | 181.88 | 182.63 | 162.81 | 164.67 | 164.67 | 882,900 |
| Aug 27, 2024 | 190.25 | 190.86 | 181.45 | 183.00 | 183.00 | 297,000 |
| Aug 26, 2024 | 195.38 | 198.49 | 191.98 | 192.83 | 192.83 | 433,800 |
| Aug 23, 2024 | 178.07 | 193.58 | 178.07 | 192.78 | 192.78 | 400,300 |
| Aug 22, 2024 | 175.61 | 184.81 | 175.61 | 178.02 | 178.02 | 426,200 |
| Aug 21, 2024 | 173.20 | 174.24 | 167.47 | 173.95 | 173.95 | 408,800 |
| Aug 20, 2024 | 177.89 | 181.97 | 172.19 | 173.45 | 173.45 | 443,800 |
| Aug 19, 2024 | 169.00 | 174.00 | 166.01 | 171.04 | 171.04 | 416,200 |
| Aug 16, 2024 | 166.12 | 168.58 | 162.56 | 168.53 | 168.53 | 237,000 |
| Aug 15, 2024 | 161.00 | 170.77 | 160.03 | 167.00 | 167.00 | 316,100 |
| Aug 14, 2024 | 0.27 Dividend | |||||
| Aug 14, 2024 | 161.86 | 164.00 | 154.17 | 156.67 | 156.67 | 304,200 |
| Aug 13, 2024 | 164.58 | 165.76 | 160.00 | 162.13 | 161.87 | 192,500 |
| Aug 12, 2024 | 165.00 | 168.99 | 161.85 | 163.45 | 163.18 | 193,400 |
| Aug 9, 2024 | 164.02 | 164.76 | 160.00 | 164.62 | 164.35 | 197,500 |
| Aug 8, 2024 | 161.45 | 164.79 | 155.35 | 164.50 | 164.23 | 195,700 |
| Aug 7, 2024 | 168.33 | 168.64 | 155.24 | 155.74 | 155.49 | 400,200 |
| Aug 6, 2024 | 154.03 | 165.00 | 152.00 | 163.71 | 163.44 | 358,300 |
| Aug 5, 2024 | 144.00 | 160.85 | 143.00 | 152.13 | 151.88 | 575,800 |
| Aug 2, 2024 | 154.77 | 154.98 | 147.33 | 153.46 | 153.21 | 524,500 |
| Aug 1, 2024 | 181.68 | 182.08 | 159.06 | 161.11 | 160.85 | 867,800 |
| Jul 31, 2024 | 169.01 | 188.45 | 162.01 | 183.63 | 183.33 | 1,759,900 |
| Jul 30, 2024 | 137.71 | 141.50 | 132.41 | 133.25 | 133.03 | 565,900 |
| Jul 29, 2024 | 142.20 | 144.62 | 135.16 | 137.71 | 137.48 | 316,900 |
| Jul 26, 2024 | 136.48 | 140.40 | 134.05 | 139.28 | 139.05 | 238,400 |
| Jul 25, 2024 | 135.00 | 136.03 | 127.41 | 133.76 | 133.54 | 367,800 |
| Jul 24, 2024 | 139.79 | 143.36 | 135.49 | 135.61 | 135.39 | 465,200 |
| Jul 23, 2024 | 138.80 | 143.01 | 137.94 | 141.06 | 140.83 | 250,300 |
| Jul 22, 2024 | 136.56 | 139.37 | 132.68 | 137.64 | 137.42 | 585,800 |
| Jul 19, 2024 | 130.93 | 135.61 | 129.16 | 134.00 | 133.78 | 702,800 |
| Jul 18, 2024 | 133.58 | 134.87 | 127.01 | 130.27 | 130.06 | 401,600 |
| Jul 17, 2024 | 139.19 | 139.19 | 130.63 | 132.40 | 132.18 | 613,200 |
| Jul 16, 2024 | 144.53 | 146.00 | 137.69 | 140.90 | 140.67 | 427,900 |
| Jul 15, 2024 | 143.43 | 150.64 | 141.00 | 144.53 | 144.29 | 297,200 |
| Jul 12, 2024 | 143.67 | 146.89 | 139.51 | 142.12 | 141.89 | 272,800 |
| Jul 11, 2024 | 143.11 | 146.97 | 141.09 | 142.66 | 142.43 | 227,400 |
| Jul 10, 2024 | 138.30 | 140.64 | 136.26 | 140.11 | 139.88 | 290,000 |
| Jul 9, 2024 | 146.00 | 146.81 | 134.54 | 137.29 | 137.07 | 355,400 |
| Jul 8, 2024 | 145.25 | 151.06 | 145.20 | 145.65 | 145.41 | 254,200 |
| Jul 5, 2024 | 152.00 | 153.93 | 144.73 | 144.96 | 144.72 | 292,200 |
| Jul 3, 2024 | 146.71 | 152.09 | 145.69 | 150.65 | 150.40 | 229,000 |
| Jul 2, 2024 | 142.40 | 146.16 | 141.73 | 144.74 | 144.50 | 221,500 |
| Jul 1, 2024 | 145.34 | 146.37 | 140.50 | 143.43 | 143.20 | 356,700 |
| Jun 28, 2024 | 143.30 | 146.63 | 141.13 | 143.40 | 143.17 | 820,600 |
| Jun 27, 2024 | 145.18 | 148.40 | 140.33 | 142.09 | 141.86 | 510,000 |
| Jun 26, 2024 | 150.56 | 152.26 | 144.07 | 145.23 | 144.99 | 345,900 |
| Jun 25, 2024 | 151.44 | 153.33 | 150.00 | 151.90 | 151.65 | 159,200 |
| Jun 24, 2024 | 153.85 | 156.75 | 151.07 | 151.39 | 151.14 | 226,800 |
| Jun 21, 2024 | 154.90 | 156.00 | 147.36 | 153.95 | 153.70 | 756,700 |
| Jun 20, 2024 | 164.14 | 166.08 | 156.52 | 156.96 | 156.70 | 292,500 |
| Jun 18, 2024 | 167.30 | 167.30 | 153.41 | 164.27 | 164.00 | 386,100 |
| Jun 17, 2024 | 166.74 | 170.47 | 163.59 | 169.81 | 169.53 | 209,300 |
| Jun 14, 2024 | 173.55 | 173.55 | 163.59 | 165.47 | 165.20 | 195,000 |
| Jun 13, 2024 | 173.65 | 177.24 | 168.07 | 176.16 | 175.87 | 193,500 |
| Jun 12, 2024 | 168.03 | 178.41 | 167.26 | 173.15 | 172.87 | 298,900 |
| Jun 11, 2024 | 168.87 | 172.61 | 164.09 | 164.62 | 164.35 | 306,900 |
| Jun 10, 2024 | 159.00 | 172.63 | 157.97 | 170.85 | 170.57 | 465,200 |
| Jun 7, 2024 | 157.00 | 159.59 | 155.00 | 159.03 | 158.77 | 206,800 |
| Jun 6, 2024 | 160.00 | 161.30 | 154.44 | 158.07 | 157.81 | 208,500 |
| Jun 5, 2024 | 158.44 | 163.12 | 158.44 | 160.87 | 160.61 | 263,100 |
| Jun 4, 2024 | 167.68 | 168.00 | 153.02 | 157.11 | 156.85 | 536,500 |
| Jun 3, 2024 | 181.75 | 183.05 | 163.84 | 171.34 | 171.06 | 495,900 |
| May 31, 2024 | 205.31 | 206.99 | 177.06 | 179.86 | 179.57 | 553,200 |
| May 30, 2024 | 206.40 | 209.13 | 202.02 | 205.95 | 205.61 | 276,200 |
| May 29, 2024 | 202.14 | 206.54 | 197.36 | 204.62 | 204.29 | 252,500 |
| May 28, 2024 | 206.16 | 209.14 | 197.21 | 206.14 | 205.80 | 413,500 |
| May 24, 2024 | 186.18 | 202.36 | 185.93 | 201.27 | 200.94 | 390,300 |
| May 23, 2024 | 196.72 | 201.20 | 184.02 | 184.73 | 184.43 | 509,200 |
| May 22, 2024 | 187.07 | 195.38 | 181.69 | 194.69 | 194.37 | 616,000 |
| May 21, 2024 | 165.00 | 191.03 | 165.00 | 187.95 | 187.64 | 824,800 |
| May 20, 2024 | 158.64 | 166.47 | 158.64 | 165.15 | 164.88 | 185,200 |
| May 17, 2024 | 164.16 | 165.11 | 156.93 | 158.12 | 157.86 | 243,600 |
| May 16, 2024 | 168.02 | 168.88 | 162.37 | 163.64 | 163.37 | 181,700 |
| May 15, 2024 | 160.42 | 168.53 | 160.42 | 167.26 | 166.99 | 220,700 |
| May 14, 2024 | 0.27 Dividend | |||||
| May 14, 2024 | 162.04 | 164.45 | 156.34 | 159.09 | 158.83 | 242,700 |
| May 13, 2024 | 169.89 | 171.07 | 159.75 | 160.42 | 159.89 | 302,200 |
| May 10, 2024 | 166.98 | 175.60 | 165.63 | 168.23 | 167.68 | 394,800 |
| May 9, 2024 | 158.15 | 167.11 | 156.82 | 165.36 | 164.82 | 339,700 |
| May 8, 2024 | 156.31 | 158.94 | 154.00 | 158.12 | 157.60 | 189,400 |
| May 7, 2024 | 161.58 | 165.24 | 156.39 | 157.76 | 157.24 | 206,100 |
| May 6, 2024 | 161.26 | 170.13 | 161.24 | 161.58 | 161.05 | 297,000 |
| May 3, 2024 | 162.16 | 163.74 | 156.30 | 159.95 | 159.42 | 317,200 |
| May 2, 2024 | 173.88 | 174.01 | 154.84 | 160.58 | 160.05 | 489,700 |
| May 1, 2024 | 183.00 | 183.49 | 159.11 | 170.01 | 169.45 | 1,093,700 |
| Apr 30, 2024 | 149.77 | 150.41 | 141.38 | 143.00 | 142.53 | 374,300 |
| Apr 29, 2024 | 150.00 | 154.02 | 145.87 | 149.66 | 149.17 | 241,900 |
| Apr 26, 2024 | 146.82 | 149.90 | 144.35 | 148.82 | 148.33 | 235,200 |
| Apr 25, 2024 | 146.06 | 148.42 | 140.28 | 146.31 | 145.83 | 351,500 |
| Apr 24, 2024 | 147.40 | 157.25 | 146.50 | 149.23 | 148.74 | 533,300 |
| Apr 23, 2024 | 137.17 | 144.80 | 137.17 | 143.39 | 142.92 | 283,700 |
| Apr 22, 2024 | 131.80 | 138.25 | 130.75 | 136.13 | 135.68 | 356,300 |
| Apr 19, 2024 | 127.49 | 132.64 | 126.80 | 130.34 | 129.91 | 363,100 |
| Apr 18, 2024 | 124.30 | 129.35 | 123.04 | 128.14 | 127.72 | 259,500 |
| Apr 17, 2024 | 125.68 | 126.91 | 122.00 | 123.44 | 123.03 | 165,000 |
| Apr 16, 2024 | 126.25 | 126.50 | 123.65 | 125.39 | 124.98 | 153,100 |
| Apr 15, 2024 | 127.39 | 128.29 | 123.66 | 126.51 | 126.09 | 285,400 |
| Apr 12, 2024 | 128.28 | 130.02 | 125.45 | 125.95 | 125.54 | 213,000 |
| Apr 11, 2024 | 131.16 | 132.29 | 128.05 | 129.89 | 129.46 | 168,200 |
| Apr 10, 2024 | 130.00 | 132.85 | 127.68 | 131.05 | 130.62 | 226,600 |
| Apr 9, 2024 | 136.71 | 138.26 | 131.84 | 132.10 | 131.67 | 231,200 |
| Apr 8, 2024 | 138.46 | 141.96 | 137.13 | 137.48 | 137.03 | 183,300 |
| Apr 5, 2024 | 131.66 | 142.78 | 131.31 | 138.22 | 137.77 | 351,200 |
| Apr 4, 2024 | 136.01 | 138.33 | 131.26 | 131.38 | 130.95 | 271,200 |
| Apr 3, 2024 | 134.90 | 137.49 | 133.82 | 134.68 | 134.24 | 205,800 |
| Apr 2, 2024 | 136.00 | 136.49 | 133.03 | 135.02 | 134.58 | 221,300 |
| Apr 1, 2024 | 142.74 | 143.51 | 135.87 | 136.61 | 136.16 | 308,600 |
| Mar 28, 2024 | 139.47 | 144.25 | 138.50 | 142.30 | 141.83 | 229,700 |
| Mar 27, 2024 | 140.99 | 142.24 | 138.00 | 140.08 | 139.62 | 309,600 |
| Mar 26, 2024 | 144.80 | 146.34 | 139.27 | 140.33 | 139.87 | 334,600 |
| Mar 25, 2024 | 146.16 | 150.66 | 144.15 | 144.76 | 144.28 | 248,000 |
| Mar 22, 2024 | 142.05 | 148.63 | 141.94 | 145.01 | 144.53 | 409,400 |
| Mar 21, 2024 | 139.27 | 143.41 | 137.85 | 142.05 | 141.58 | 443,100 |
| Mar 20, 2024 | 145.50 | 145.80 | 136.36 | 138.17 | 137.72 | 579,400 |
| Mar 19, 2024 | 152.00 | 155.60 | 145.69 | 145.83 | 145.35 | 505,900 |
| Mar 18, 2024 | 161.95 | 164.23 | 151.14 | 153.66 | 153.16 | 384,700 |
| Mar 15, 2024 | 160.61 | 164.98 | 157.50 | 160.86 | 160.33 | 1,628,300 |
| Mar 14, 2024 | 171.44 | 171.98 | 158.49 | 162.56 | 162.03 | 383,400 |
| Mar 13, 2024 | 159.86 | 170.56 | 159.86 | 169.46 | 168.90 | 499,400 |
| Mar 12, 2024 | 153.35 | 159.49 | 150.02 | 158.96 | 158.44 | 363,400 |
| Mar 11, 2024 | 151.00 | 154.79 | 147.23 | 151.99 | 151.49 | 304,900 |
| Mar 8, 2024 | 152.54 | 156.37 | 146.96 | 150.82 | 150.32 | 489,800 |
| Mar 7, 2024 | 162.00 | 165.30 | 153.41 | 154.27 | 153.76 | 623,000 |
| Mar 6, 2024 | 172.93 | 173.41 | 161.45 | 162.00 | 161.47 | 447,400 |
| Mar 5, 2024 | 182.30 | 182.30 | 157.28 | 166.16 | 165.61 | 597,100 |
| Mar 4, 2024 | 182.35 | 197.87 | 181.93 | 184.83 | 184.22 | 452,000 |
| Mar 1, 2024 | 185.73 | 188.27 | 175.11 | 180.02 | 179.43 | 397,300 |
| Feb 29, 2024 | 178.99 | 187.74 | 177.20 | 185.24 | 184.63 | 412,500 |
| Feb 28, 2024 | 171.81 | 176.49 | 171.49 | 175.64 | 175.06 | 235,100 |
| Feb 27, 2024 | 167.86 | 174.42 | 167.61 | 171.81 | 171.25 | 346,900 |
| Feb 26, 2024 | 162.78 | 171.11 | 162.78 | 166.61 | 166.06 | 355,200 |
| Feb 23, 2024 | 156.10 | 163.03 | 154.74 | 161.71 | 161.18 | 185,600 |
| Feb 22, 2024 | 155.12 | 159.44 | 152.06 | 156.02 | 155.51 | 270,800 |
| Feb 21, 2024 | 150.00 | 158.85 | 148.24 | 153.93 | 153.42 | 334,500 |
| Feb 20, 2024 | 152.47 | 156.01 | 148.22 | 150.38 | 149.89 | 349,900 |
| Feb 16, 2024 | 156.68 | 157.92 | 153.20 | 153.55 | 153.05 | 228,200 |
| Feb 15, 2024 | 154.91 | 157.65 | 150.69 | 155.99 | 155.48 | 234,500 |
| Feb 14, 2024 | 150.45 | 157.17 | 150.45 | 152.89 | 152.39 | 287,100 |
| Feb 13, 2024 | 0.27 Dividend | |||||
| Feb 13, 2024 | 148.77 | 152.24 | 142.88 | 147.74 | 147.25 | 319,900 |
| Feb 12, 2024 | 148.75 | 153.65 | 148.17 | 152.71 | 151.94 | 346,400 |
| Feb 9, 2024 | 141.72 | 148.08 | 141.56 | 147.25 | 146.51 | 288,500 |
| Feb 8, 2024 | 133.03 | 142.17 | 132.50 | 140.99 | 140.28 | 249,100 |
| Feb 7, 2024 | 127.12 | 137.85 | 126.42 | 132.10 | 131.44 | 300,700 |
| Feb 6, 2024 | 127.84 | 128.02 | 123.64 | 126.03 | 125.40 | 269,200 |
| Feb 5, 2024 | 123.81 | 128.15 | 119.61 | 127.54 | 126.90 | 444,800 |
| Feb 2, 2024 | 116.04 | 124.00 | 111.50 | 122.91 | 122.29 | 493,600 |
| Feb 1, 2024 | 120.00 | 120.18 | 112.75 | 116.00 | 115.42 | 517,800 |
| Jan 31, 2024 | 100.25 | 125.49 | 100.25 | 118.53 | 117.94 | 1,570,000 |
| Jan 30, 2024 | 79.83 | 82.25 | 79.43 | 81.59 | 81.18 | 280,800 |
| Jan 29, 2024 | 77.24 | 80.12 | 77.24 | 79.83 | 79.43 | 207,000 |
| Jan 26, 2024 | 77.87 | 78.06 | 76.29 | 76.83 | 76.44 | 177,700 |
| Jan 25, 2024 | 78.86 | 79.12 | 76.54 | 77.12 | 76.73 | 120,400 |
| Jan 24, 2024 | 79.55 | 79.55 | 77.78 | 78.21 | 77.82 | 147,700 |
| Jan 23, 2024 | 81.84 | 82.38 | 78.33 | 78.40 | 78.01 | 146,800 |
| Jan 22, 2024 | 81.56 | 83.95 | 80.51 | 81.14 | 80.73 | 195,400 |
| Jan 19, 2024 | 81.71 | 81.71 | 77.90 | 80.21 | 79.81 | 224,700 |
| Jan 18, 2024 | 81.34 | 82.40 | 80.57 | 81.67 | 81.26 | 166,600 |
| Jan 17, 2024 | 80.50 | 81.36 | 80.50 | 81.19 | 80.78 | 86,400 |
| Jan 16, 2024 | 80.79 | 81.05 | 79.22 | 81.05 | 80.64 | 132,800 |
| Jan 12, 2024 | 81.00 | 81.83 | 80.12 | 81.14 | 80.73 | 114,300 |
| Jan 11, 2024 | 80.12 | 80.90 | 79.41 | 80.49 | 80.09 | 144,900 |
| Jan 10, 2024 | 79.78 | 80.60 | 79.41 | 80.08 | 79.68 | 91,800 |
| Jan 9, 2024 | 79.00 | 80.52 | 77.77 | 79.89 | 79.49 | 121,600 |
| Jan 8, 2024 | 81.06 | 81.94 | 79.76 | 80.49 | 80.09 | 151,400 |
| Jan 5, 2024 | 83.08 | 83.45 | 79.20 | 80.71 | 80.31 | 198,700 |
| Jan 4, 2024 | 87.86 | 87.99 | 83.69 | 83.91 | 83.49 | 174,800 |
| Jan 3, 2024 | 89.54 | 89.91 | 87.08 | 87.17 | 86.73 | 96,400 |
| Jan 2, 2024 | 87.06 | 91.16 | 87.03 | 90.34 | 89.89 | 211,600 |
Related Tickers
VRT Vertiv Holdings Co
113.61
-2.20%
HUBB Hubbell Incorporated
418.89
-0.07%
NVT nVent Electric plc
68.16
-0.31%
ENVX Enovix Corporation
10.87
-1.18%
BE Bloom Energy Corporation
22.21
-1.33%
ATKR Atkore Inc.
83.45
+0.91%
ENS EnerSys
92.43
-0.44%
AYI Acuity Brands, Inc.
292.13
-0.69%
AEIS Advanced Energy Industries, Inc.
115.63
+0.52%
EOSE Eos Energy Enterprises, Inc.
4.8600
-5.45%