As of 11:42 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 3, 2024 | 171.00 | 174.00 | 170.59 | 172.83 | 172.83 | 1,936,418 |
| Dec 2, 2024 | 175.03 | 177.65 | 171.30 | 172.42 | 172.42 | 5,825,500 |
| Nov 29, 2024 | 174.89 | 178.37 | 173.17 | 174.80 | 174.80 | 4,429,200 |
| Nov 27, 2024 | 172.39 | 173.93 | 167.38 | 173.70 | 173.70 | 6,980,300 |
| Nov 26, 2024 | 173.48 | 176.80 | 170.91 | 171.28 | 171.28 | 7,669,600 |
| Nov 25, 2024 | 174.96 | 177.99 | 171.15 | 171.42 | 171.42 | 15,276,700 |
| Nov 22, 2024 | 175.00 | 178.70 | 166.81 | 167.44 | 167.44 | 20,283,900 |
| Nov 21, 2024 | 161.26 | 174.65 | 161.16 | 171.35 | 171.35 | 55,121,600 |
| Nov 20, 2024 | 131.26 | 133.55 | 127.55 | 129.12 | 129.12 | 15,555,700 |
| Nov 19, 2024 | 127.55 | 130.34 | 126.36 | 130.24 | 130.24 | 4,844,100 |
| Nov 18, 2024 | 126.47 | 127.53 | 125.00 | 127.43 | 127.43 | 4,589,900 |
| Nov 15, 2024 | 128.59 | 128.95 | 123.36 | 125.96 | 125.96 | 5,737,700 |
| Nov 14, 2024 | 132.06 | 132.26 | 129.07 | 129.27 | 129.27 | 4,959,600 |
| Nov 13, 2024 | 126.38 | 134.59 | 126.01 | 130.73 | 130.73 | 11,352,100 |
| Nov 12, 2024 | 123.00 | 127.05 | 123.00 | 125.46 | 125.46 | 5,754,800 |
| Nov 11, 2024 | 122.22 | 123.71 | 121.69 | 123.50 | 123.50 | 3,829,700 |
| Nov 8, 2024 | 123.00 | 123.00 | 119.66 | 120.89 | 120.89 | 4,914,400 |
| Nov 7, 2024 | 122.25 | 124.96 | 122.02 | 123.54 | 123.54 | 4,596,400 |
| Nov 6, 2024 | 120.43 | 121.75 | 118.80 | 121.42 | 121.42 | 5,455,900 |
| Nov 5, 2024 | 114.26 | 117.34 | 113.65 | 116.50 | 116.50 | 3,774,600 |
| Nov 4, 2024 | 115.51 | 116.19 | 113.23 | 113.74 | 113.74 | 3,762,500 |
| Nov 1, 2024 | 115.98 | 117.06 | 113.25 | 115.49 | 115.49 | 4,659,500 |
| Oct 31, 2024 | 117.00 | 117.83 | 113.86 | 114.82 | 114.82 | 5,284,600 |
| Oct 30, 2024 | 118.25 | 121.19 | 118.02 | 118.99 | 118.99 | 4,610,100 |
| Oct 29, 2024 | 117.51 | 119.59 | 116.55 | 118.39 | 118.39 | 4,154,600 |
| Oct 28, 2024 | 117.84 | 119.20 | 116.86 | 117.33 | 117.33 | 5,238,600 |
| Oct 25, 2024 | 115.35 | 117.07 | 115.12 | 116.04 | 116.04 | 2,718,800 |
| Oct 24, 2024 | 114.84 | 116.33 | 113.94 | 114.92 | 114.92 | 2,817,300 |
| Oct 23, 2024 | 115.75 | 116.41 | 113.28 | 113.61 | 113.61 | 2,925,300 |
| Oct 22, 2024 | 116.90 | 117.58 | 114.13 | 115.50 | 115.50 | 5,650,800 |
| Oct 21, 2024 | 119.29 | 121.05 | 117.73 | 119.56 | 119.56 | 2,577,100 |
| Oct 18, 2024 | 120.00 | 120.56 | 118.22 | 119.54 | 119.54 | 2,751,700 |
| Oct 17, 2024 | 119.00 | 119.70 | 117.30 | 119.03 | 119.03 | 4,023,500 |
| Oct 16, 2024 | 123.50 | 123.50 | 118.82 | 118.90 | 118.90 | 4,359,100 |
| Oct 15, 2024 | 122.50 | 123.96 | 121.33 | 122.74 | 122.74 | 3,182,600 |
| Oct 14, 2024 | 125.42 | 126.50 | 122.50 | 123.16 | 123.16 | 4,002,400 |
| Oct 11, 2024 | 123.57 | 126.99 | 122.89 | 124.03 | 124.03 | 6,703,200 |
| Oct 10, 2024 | 119.48 | 123.87 | 119.15 | 123.79 | 123.79 | 8,831,500 |
| Oct 9, 2024 | 114.32 | 119.86 | 113.85 | 119.67 | 119.67 | 8,812,300 |
| Oct 8, 2024 | 113.77 | 115.02 | 113.13 | 113.52 | 113.52 | 3,289,900 |
| Oct 7, 2024 | 114.42 | 115.21 | 113.06 | 113.82 | 113.82 | 4,186,400 |
| Oct 4, 2024 | 112.01 | 115.69 | 111.15 | 114.72 | 114.72 | 6,279,100 |
| Oct 3, 2024 | 109.00 | 110.81 | 108.71 | 110.47 | 110.47 | 4,122,400 |
| Oct 2, 2024 | 109.96 | 111.38 | 109.16 | 109.65 | 109.65 | 5,396,700 |
| Oct 1, 2024 | 113.76 | 114.71 | 109.71 | 110.23 | 110.23 | 7,087,800 |
| Sep 30, 2024 | 113.25 | 116.08 | 112.90 | 114.86 | 114.86 | 7,932,100 |
| Sep 27, 2024 | 113.93 | 115.39 | 113.21 | 113.92 | 113.92 | 7,123,300 |
| Sep 26, 2024 | 114.88 | 115.28 | 110.01 | 112.49 | 112.49 | 8,431,100 |
| Sep 25, 2024 | 114.97 | 116.62 | 112.56 | 112.62 | 112.62 | 18,611,900 |
| Sep 24, 2024 | 112.15 | 112.94 | 109.89 | 112.50 | 112.50 | 9,271,900 |
| Sep 23, 2024 | 111.41 | 113.94 | 109.91 | 113.26 | 113.26 | 8,335,800 |
| Sep 20, 2024 | 113.28 | 113.58 | 109.34 | 110.27 | 110.27 | 20,222,000 |
| Sep 19, 2024 | 112.91 | 115.01 | 111.66 | 114.02 | 114.02 | 8,518,100 |
| Sep 18, 2024 | 111.53 | 112.61 | 110.13 | 110.78 | 110.78 | 6,484,100 |
| Sep 17, 2024 | 114.08 | 114.39 | 111.28 | 111.63 | 111.63 | 4,539,500 |
| Sep 16, 2024 | 112.36 | 113.84 | 111.21 | 112.84 | 112.84 | 5,435,300 |
| Sep 13, 2024 | 113.25 | 115.04 | 112.90 | 113.67 | 113.67 | 3,235,600 |
| Sep 12, 2024 | 112.60 | 114.72 | 111.35 | 112.99 | 112.99 | 4,706,100 |
| Sep 11, 2024 | 110.27 | 112.31 | 108.86 | 112.00 | 112.00 | 4,000,900 |
| Sep 10, 2024 | 109.96 | 110.76 | 108.13 | 110.27 | 110.27 | 3,380,100 |
| Sep 9, 2024 | 109.32 | 111.49 | 108.64 | 109.96 | 109.96 | 3,674,600 |
| Sep 6, 2024 | 112.28 | 112.66 | 107.13 | 108.56 | 108.56 | 5,651,700 |
| Sep 5, 2024 | 110.04 | 113.79 | 110.00 | 111.75 | 111.75 | 3,891,500 |
| Sep 4, 2024 | 110.00 | 112.87 | 109.40 | 110.80 | 110.80 | 3,727,700 |
| Sep 3, 2024 | 113.06 | 114.73 | 109.37 | 110.41 | 110.41 | 6,277,500 |
| Aug 30, 2024 | 115.38 | 115.92 | 112.53 | 114.23 | 114.23 | 5,217,200 |
| Aug 29, 2024 | 112.45 | 117.08 | 112.45 | 114.14 | 114.14 | 6,871,400 |
| Aug 28, 2024 | 114.93 | 115.68 | 110.26 | 111.56 | 111.56 | 7,769,900 |
| Aug 27, 2024 | 117.83 | 118.98 | 115.32 | 115.54 | 115.54 | 6,461,800 |
| Aug 26, 2024 | 115.05 | 120.03 | 114.85 | 118.00 | 118.00 | 12,690,100 |
| Aug 23, 2024 | 117.13 | 117.30 | 113.24 | 115.86 | 115.86 | 16,772,600 |
| Aug 22, 2024 | 122.10 | 123.98 | 115.14 | 115.21 | 115.21 | 37,236,900 |
| Aug 21, 2024 | 132.76 | 135.72 | 130.66 | 135.06 | 135.06 | 16,443,000 |
| Aug 20, 2024 | 131.43 | 133.67 | 130.76 | 131.92 | 131.92 | 4,929,400 |
| Aug 19, 2024 | 128.56 | 132.66 | 128.25 | 131.42 | 131.42 | 5,326,400 |
| Aug 16, 2024 | 125.00 | 128.64 | 124.73 | 128.04 | 128.04 | 6,261,900 |
| Aug 15, 2024 | 124.00 | 128.65 | 123.99 | 127.05 | 127.05 | 8,167,900 |
| Aug 14, 2024 | 127.56 | 128.11 | 125.19 | 127.30 | 127.30 | 3,289,000 |
| Aug 13, 2024 | 123.27 | 127.77 | 122.85 | 127.06 | 127.06 | 3,797,600 |
| Aug 12, 2024 | 125.29 | 126.19 | 121.95 | 123.03 | 123.03 | 2,662,600 |
| Aug 9, 2024 | 121.06 | 124.63 | 120.47 | 124.41 | 124.41 | 3,685,900 |
| Aug 8, 2024 | 118.05 | 122.06 | 117.28 | 121.60 | 121.60 | 4,556,400 |
| Aug 7, 2024 | 117.51 | 121.53 | 115.05 | 115.10 | 115.10 | 5,616,900 |
| Aug 6, 2024 | 114.64 | 117.32 | 113.33 | 114.82 | 114.82 | 5,342,600 |
| Aug 5, 2024 | 107.93 | 115.71 | 107.93 | 112.63 | 112.63 | 6,874,200 |
| Aug 2, 2024 | 120.90 | 121.65 | 116.89 | 119.77 | 119.77 | 8,260,300 |
| Aug 1, 2024 | 129.40 | 129.79 | 121.45 | 124.20 | 124.20 | 7,684,800 |
| Jul 31, 2024 | 129.35 | 132.55 | 128.77 | 130.38 | 130.38 | 5,498,300 |
| Jul 30, 2024 | 128.54 | 131.41 | 126.68 | 128.88 | 128.88 | 6,475,300 |
| Jul 29, 2024 | 130.00 | 130.57 | 128.40 | 129.57 | 129.57 | 3,955,300 |
| Jul 26, 2024 | 130.53 | 131.38 | 128.04 | 129.00 | 129.00 | 3,377,900 |
| Jul 25, 2024 | 126.27 | 132.99 | 125.50 | 129.59 | 129.59 | 5,349,100 |
| Jul 24, 2024 | 131.00 | 131.81 | 125.54 | 125.62 | 125.62 | 6,000,700 |
| Jul 23, 2024 | 131.25 | 134.17 | 130.38 | 132.60 | 132.60 | 3,254,200 |
| Jul 22, 2024 | 130.69 | 132.65 | 129.62 | 131.15 | 131.15 | 3,802,100 |
| Jul 19, 2024 | 129.83 | 130.88 | 128.87 | 129.85 | 129.85 | 3,411,200 |
| Jul 18, 2024 | 135.03 | 136.68 | 129.75 | 129.84 | 129.84 | 3,869,900 |
| Jul 17, 2024 | 134.00 | 138.40 | 133.26 | 135.10 | 135.10 | 6,156,200 |
| Jul 16, 2024 | 135.00 | 138.14 | 134.47 | 136.21 | 136.21 | 3,704,700 |
| Jul 15, 2024 | 135.92 | 136.33 | 132.80 | 133.72 | 133.72 | 5,533,600 |
| Jul 12, 2024 | 133.95 | 137.46 | 132.20 | 135.75 | 135.75 | 8,103,600 |
| Jul 11, 2024 | 139.00 | 142.10 | 136.34 | 138.18 | 138.18 | 5,994,100 |
| Jul 10, 2024 | 137.46 | 137.98 | 133.17 | 137.50 | 137.50 | 5,835,300 |
| Jul 9, 2024 | 140.37 | 141.36 | 136.26 | 137.46 | 137.46 | 6,544,500 |
| Jul 8, 2024 | 143.31 | 143.44 | 140.89 | 141.57 | 141.57 | 4,480,600 |
| Jul 5, 2024 | 142.98 | 146.46 | 142.61 | 143.02 | 143.02 | 6,164,600 |
| Jul 3, 2024 | 141.96 | 143.72 | 140.71 | 142.86 | 142.86 | 3,290,900 |
| Jul 2, 2024 | 142.66 | 144.68 | 140.70 | 141.92 | 141.92 | 6,648,600 |
| Jul 1, 2024 | 138.32 | 142.97 | 135.73 | 142.77 | 142.77 | 9,889,100 |
| Jun 28, 2024 | 133.55 | 135.73 | 133.55 | 135.09 | 135.09 | 8,129,300 |
| Jun 27, 2024 | 129.13 | 134.64 | 128.68 | 133.92 | 133.92 | 8,488,900 |
| Jun 26, 2024 | 123.68 | 130.82 | 122.68 | 129.13 | 129.13 | 10,888,500 |
| Jun 25, 2024 | 125.00 | 125.80 | 122.60 | 124.21 | 124.21 | 9,696,400 |
| Jun 24, 2024 | 126.69 | 126.97 | 124.40 | 124.80 | 124.80 | 6,863,400 |
| Jun 21, 2024 | 125.68 | 128.27 | 124.70 | 127.80 | 127.80 | 13,047,000 |
| Jun 20, 2024 | 127.00 | 127.40 | 125.32 | 126.62 | 126.62 | 6,156,700 |
| Jun 18, 2024 | 130.11 | 131.14 | 126.56 | 127.60 | 127.60 | 5,982,700 |
| Jun 17, 2024 | 126.46 | 131.79 | 125.65 | 130.67 | 130.67 | 6,477,600 |
| Jun 14, 2024 | 126.10 | 128.89 | 124.69 | 127.17 | 127.17 | 6,820,100 |
| Jun 13, 2024 | 129.76 | 129.91 | 125.88 | 125.90 | 125.90 | 8,837,900 |
| Jun 12, 2024 | 130.66 | 133.38 | 129.15 | 130.33 | 130.33 | 8,926,900 |
| Jun 11, 2024 | 128.75 | 130.64 | 127.15 | 128.48 | 128.48 | 10,559,400 |
| Jun 10, 2024 | 129.53 | 130.00 | 125.89 | 126.76 | 126.76 | 10,827,300 |
| Jun 7, 2024 | 131.06 | 132.60 | 130.08 | 131.21 | 131.21 | 4,355,400 |
| Jun 6, 2024 | 133.94 | 135.85 | 131.84 | 132.04 | 132.04 | 8,261,000 |
| Jun 5, 2024 | 137.22 | 137.30 | 128.41 | 134.29 | 134.29 | 15,919,800 |
| Jun 4, 2024 | 137.20 | 139.06 | 135.60 | 137.00 | 137.00 | 7,627,400 |
| Jun 3, 2024 | 136.85 | 138.48 | 135.70 | 136.93 | 136.93 | 7,549,700 |
| May 31, 2024 | 140.27 | 142.10 | 133.59 | 136.18 | 136.18 | 14,049,200 |
| May 30, 2024 | 147.00 | 147.70 | 140.23 | 140.95 | 140.95 | 9,278,600 |
| May 29, 2024 | 148.64 | 150.00 | 147.74 | 148.19 | 148.19 | 4,880,100 |
| May 28, 2024 | 156.07 | 156.47 | 149.55 | 150.74 | 150.74 | 6,453,700 |
| May 24, 2024 | 155.36 | 159.00 | 154.11 | 156.16 | 156.16 | 6,020,500 |
| May 23, 2024 | 168.25 | 168.80 | 152.35 | 154.58 | 154.58 | 19,511,100 |
| May 22, 2024 | 163.06 | 164.84 | 162.13 | 163.34 | 163.34 | 9,912,500 |
| May 21, 2024 | 163.78 | 164.33 | 161.39 | 162.71 | 162.71 | 4,051,300 |
| May 20, 2024 | 163.08 | 165.35 | 162.54 | 164.78 | 164.78 | 3,545,100 |
| May 17, 2024 | 163.72 | 164.42 | 161.13 | 161.86 | 161.86 | 3,625,300 |
| May 16, 2024 | 163.87 | 165.88 | 163.18 | 165.04 | 165.04 | 3,021,500 |
| May 15, 2024 | 163.00 | 164.86 | 158.85 | 164.37 | 164.37 | 4,147,200 |
| May 14, 2024 | 161.00 | 162.25 | 159.35 | 160.95 | 160.95 | 2,831,100 |
| May 13, 2024 | 158.05 | 161.38 | 157.51 | 159.79 | 159.79 | 3,180,700 |
| May 10, 2024 | 157.10 | 158.12 | 155.41 | 157.15 | 157.15 | 2,443,800 |
| May 9, 2024 | 157.86 | 158.17 | 155.77 | 155.87 | 155.87 | 2,560,800 |
| May 8, 2024 | 158.10 | 159.64 | 157.00 | 157.78 | 157.78 | 2,632,200 |
| May 7, 2024 | 160.22 | 160.92 | 158.27 | 159.09 | 159.09 | 4,569,300 |
| May 6, 2024 | 160.11 | 163.88 | 159.38 | 163.68 | 163.68 | 3,198,500 |
| May 3, 2024 | 161.00 | 161.38 | 157.69 | 159.32 | 159.32 | 3,660,200 |
| May 2, 2024 | 158.01 | 159.39 | 154.29 | 157.77 | 157.77 | 2,671,600 |
| May 1, 2024 | 158.14 | 160.30 | 154.18 | 156.14 | 156.14 | 3,414,900 |
| Apr 30, 2024 | 156.13 | 158.58 | 155.00 | 155.20 | 155.20 | 4,016,200 |
| Apr 29, 2024 | 158.70 | 159.62 | 156.24 | 157.44 | 157.44 | 4,268,000 |
| Apr 26, 2024 | 159.76 | 160.29 | 155.80 | 158.13 | 158.13 | 6,533,300 |
| Apr 25, 2024 | 152.59 | 153.82 | 149.55 | 152.50 | 152.50 | 3,965,000 |
| Apr 24, 2024 | 153.00 | 155.08 | 152.03 | 154.99 | 154.99 | 3,972,700 |
| Apr 23, 2024 | 148.93 | 152.08 | 148.80 | 151.17 | 151.17 | 4,826,500 |
| Apr 22, 2024 | 145.45 | 148.40 | 144.32 | 147.21 | 147.21 | 3,736,500 |
| Apr 19, 2024 | 147.66 | 150.09 | 144.55 | 145.45 | 145.45 | 4,959,000 |
| Apr 18, 2024 | 148.67 | 150.90 | 147.64 | 148.41 | 148.41 | 3,795,500 |
| Apr 17, 2024 | 151.04 | 152.44 | 148.77 | 148.80 | 148.80 | 3,767,100 |
| Apr 16, 2024 | 151.51 | 152.07 | 149.11 | 150.30 | 150.30 | 4,705,700 |
| Apr 15, 2024 | 156.38 | 157.03 | 151.09 | 151.98 | 151.98 | 5,929,200 |
| Apr 12, 2024 | 157.10 | 160.52 | 156.78 | 158.56 | 158.56 | 4,642,000 |
| Apr 11, 2024 | 154.66 | 159.91 | 154.33 | 159.35 | 159.35 | 5,737,500 |
| Apr 10, 2024 | 151.60 | 153.51 | 151.55 | 152.97 | 152.97 | 3,602,400 |
| Apr 9, 2024 | 155.12 | 156.90 | 153.83 | 155.58 | 155.58 | 3,412,200 |
| Apr 8, 2024 | 153.86 | 155.69 | 151.69 | 154.86 | 154.86 | 2,682,700 |
| Apr 5, 2024 | 152.48 | 155.55 | 152.17 | 153.86 | 153.86 | 5,113,600 |
| Apr 4, 2024 | 153.11 | 156.00 | 150.62 | 151.34 | 151.34 | 6,249,500 |
| Apr 3, 2024 | 155.15 | 155.30 | 152.53 | 153.02 | 153.02 | 6,147,000 |
| Apr 2, 2024 | 157.50 | 157.77 | 155.07 | 156.19 | 156.19 | 5,615,500 |
| Apr 1, 2024 | 161.86 | 163.75 | 159.74 | 160.52 | 160.52 | 3,928,800 |
| Mar 28, 2024 | 164.02 | 165.89 | 161.00 | 161.60 | 161.60 | 10,106,900 |
| Mar 27, 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 160.04 | 4,698,100 |
| Mar 26, 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 158.02 | 4,069,100 |
| Mar 25, 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 158.14 | 3,108,700 |
| Mar 22, 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 159.03 | 4,076,000 |
| Mar 21, 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 158.39 | 11,393,400 |
| Mar 20, 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 163.04 | 7,596,600 |
| Mar 19, 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 157.70 | 6,644,900 |
| Mar 18, 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 156.31 | 7,127,200 |
| Mar 15, 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 156.97 | 8,265,600 |
| Mar 14, 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 158.92 | 5,999,100 |
| Mar 13, 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 162.31 | 5,866,700 |
| Mar 12, 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 161.95 | 7,386,900 |
| Mar 11, 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 162.29 | 6,026,100 |
| Mar 8, 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 162.40 | 9,342,400 |
| Mar 7, 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 168.44 | 9,049,600 |
| Mar 6, 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 167.00 | 12,733,400 |
| Mar 5, 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 167.75 | 14,716,900 |
| Mar 4, 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 177.93 | 16,342,300 |
| Mar 1, 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 186.72 | 17,219,800 |
| Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 188.28 | 42,311,400 |
| Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 230.00 | 19,406,200 |
| Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 234.03 | 4,810,300 |
| Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 230.93 | 4,820,600 |
| Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 229.34 | 4,528,000 |
| Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 225.62 | 5,847,700 |
| Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 216.21 | 3,596,600 |
| Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 220.08 | 6,028,600 |
| Feb 16, 2024 | 230.65 | 234.82 | 228.60 | 230.31 | 230.31 | 3,596,000 |
| Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 232.40 | 3,617,600 |
| Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 236.00 | 3,741,900 |
| Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 227.57 | 4,851,100 |
| Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 232.16 | 5,383,700 |
| Feb 9, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 233.28 | 8,263,400 |
| Feb 8, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 222.90 | 6,119,900 |
| Feb 7, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 218.23 | 3,921,000 |
| Feb 6, 2024 | 217.50 | 218.50 | 208.51 | 213.68 | 213.68 | 5,153,000 |
| Feb 5, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 215.60 | 5,552,600 |
| Feb 2, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 218.76 | 11,902,000 |
| Feb 1, 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 199.94 | 3,260,600 |
| Jan 31, 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 195.64 | 6,296,800 |
| Jan 30, 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 206.25 | 4,415,400 |
| Jan 29, 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 209.54 | 5,288,700 |
| Jan 26, 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 202.51 | 3,799,100 |
| Jan 25, 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 206.01 | 4,804,200 |
| Jan 24, 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 203.81 | 8,127,800 |
| Jan 23, 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 205.58 | 8,763,300 |
| Jan 22, 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 199.08 | 6,471,900 |
| Jan 19, 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 193.12 | 4,520,500 |
| Jan 18, 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 186.61 | 4,990,000 |
| Jan 17, 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 188.12 | 3,756,700 |
| Jan 16, 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 188.02 | 4,833,400 |
| Jan 12, 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 191.26 | 4,979,100 |
| Jan 11, 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 195.62 | 5,012,600 |
| Jan 10, 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 197.40 | 4,179,600 |
| Jan 9, 2024 | 195.65 | 198.27 | 194.75 | 196.90 | 196.90 | 3,153,600 |
| Jan 8, 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 196.35 | 4,562,000 |
| Jan 5, 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 189.12 | 5,266,800 |
| Jan 4, 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 183.72 | 4,270,300 |
| Jan 3, 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 184.21 | 4,292,000 |
| Jan 2, 2024 | 195.00 | 196.23 | 187.53 | 189.12 | 189.12 | 5,173,300 |
| Dec 29, 2023 | 200.00 | 201.88 | 198.34 | 199.00 | 199.00 | 3,596,800 |
| Dec 28, 2023 | 198.78 | 201.74 | 197.70 | 201.23 | 201.23 | 3,823,800 |
| Dec 27, 2023 | 200.00 | 200.97 | 197.04 | 198.71 | 198.71 | 4,957,200 |
| Dec 26, 2023 | 195.90 | 199.32 | 193.80 | 198.56 | 198.56 | 3,639,400 |
| Dec 22, 2023 | 197.02 | 198.02 | 194.10 | 195.67 | 195.67 | 2,446,600 |
| Dec 21, 2023 | 195.50 | 196.95 | 193.74 | 196.79 | 196.79 | 4,213,700 |
| Dec 20, 2023 | 198.12 | 199.74 | 194.13 | 194.28 | 194.28 | 3,222,900 |
| Dec 19, 2023 | 200.00 | 200.87 | 198.34 | 199.02 | 199.02 | 2,963,400 |
| Dec 18, 2023 | 198.10 | 200.01 | 196.55 | 198.97 | 198.97 | 3,461,700 |
| Dec 15, 2023 | 198.00 | 200.85 | 197.10 | 199.01 | 199.01 | 6,235,400 |
| Dec 14, 2023 | 198.57 | 202.83 | 196.11 | 200.86 | 200.86 | 7,937,700 |
| Dec 13, 2023 | 195.00 | 197.43 | 191.26 | 196.55 | 196.55 | 5,331,300 |
| Dec 12, 2023 | 190.84 | 194.21 | 189.69 | 193.49 | 193.49 | 3,825,700 |
| Dec 11, 2023 | 188.51 | 196.66 | 187.77 | 192.99 | 192.99 | 7,350,800 |
| Dec 8, 2023 | 187.00 | 191.64 | 185.80 | 190.67 | 190.67 | 5,288,400 |
| Dec 7, 2023 | 184.61 | 188.78 | 183.03 | 187.31 | 187.31 | 4,824,400 |
| Dec 6, 2023 | 187.41 | 190.62 | 184.40 | 184.47 | 184.47 | 5,358,700 |
| Dec 5, 2023 | 186.53 | 188.52 | 184.08 | 186.16 | 186.16 | 4,060,500 |
| Dec 4, 2023 | 184.81 | 191.00 | 183.61 | 188.30 | 188.30 | 8,531,000 |
Related Tickers
CRM Salesforce, Inc.
328.37
-0.80%
SHOP Shopify Inc.
111.26
-1.52%
SOUN SoundHound AI, Inc.
8.90
-0.61%
ZM Zoom Communications Inc.
82.21
-1.08%
MSTR MicroStrategy Incorporated
379.22
-0.28%
AI C3.ai, Inc.
36.69
+1.38%
WDAY Workday, Inc.
255.37
+1.55%
APP AppLovin Corporation
367.52
+7.91%
NOW ServiceNow, Inc.
1,043.97
-0.43%
UBER Uber Technologies, Inc.
71.99
-1.48%