As of 11:30 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 | 1,265.57 | 1,259.26 | 1,247.47 | 1,258.05 | 1,258.05 | 96,322 |
| Nov 29, 2024 | 1,262.80 | 1,262.80 | 1,240.67 | 1,252.97 | 1,252.97 | 171,100 |
| Nov 27, 2024 | 1,262.00 | 1,266.50 | 1,244.94 | 1,249.33 | 1,249.33 | 286,400 |
| Nov 26, 2024 | 1,260.95 | 1,273.89 | 1,247.62 | 1,262.61 | 1,262.61 | 344,900 |
| Nov 25, 2024 | 1,268.00 | 1,268.00 | 1,248.24 | 1,260.98 | 1,260.98 | 436,900 |
| Nov 22, 2024 | 1,239.00 | 1,266.78 | 1,230.05 | 1,260.32 | 1,260.32 | 486,600 |
| Nov 21, 2024 | 1,305.20 | 1,311.01 | 1,237.46 | 1,240.13 | 1,240.13 | 567,300 |
| Nov 20, 2024 | 1,263.13 | 1,297.97 | 1,250.26 | 1,293.11 | 1,293.11 | 377,200 |
| Nov 19, 2024 | 1,250.89 | 1,257.37 | 1,246.21 | 1,250.62 | 1,250.62 | 319,300 |
| Nov 18, 2024 | 1,260.96 | 1,266.21 | 1,242.99 | 1,252.35 | 1,252.35 | 268,300 |
| Nov 15, 2024 | 1,265.43 | 1,279.47 | 1,240.20 | 1,254.16 | 1,254.16 | 481,100 |
| Nov 14, 2024 | 1,355.12 | 1,355.12 | 1,257.97 | 1,271.71 | 1,271.71 | 667,500 |
| Nov 13, 2024 | 1,361.93 | 1,377.46 | 1,354.14 | 1,363.00 | 1,363.00 | 227,500 |
| Nov 12, 2024 | 1,378.09 | 1,380.63 | 1,344.03 | 1,355.42 | 1,355.42 | 266,000 |
| Nov 11, 2024 | 1,361.04 | 1,384.68 | 1,360.29 | 1,374.76 | 1,374.76 | 214,600 |
| Nov 8, 2024 | 1,327.87 | 1,370.11 | 1,327.87 | 1,350.98 | 1,350.98 | 245,500 |
| Nov 7, 2024 | 1,347.00 | 1,359.90 | 1,306.03 | 1,329.39 | 1,329.39 | 509,700 |
| Nov 6, 2024 | 1,398.00 | 1,400.00 | 1,366.64 | 1,382.60 | 1,382.60 | 396,900 |
| Nov 5, 2024 | 1,322.38 | 1,339.00 | 1,318.00 | 1,337.60 | 1,337.60 | 166,500 |
| Nov 4, 2024 | 1,308.93 | 1,321.92 | 1,306.77 | 1,315.39 | 1,315.39 | 179,600 |
| Nov 1, 2024 | 1,307.81 | 1,317.42 | 1,300.00 | 1,304.50 | 1,304.50 | 218,000 |
| Oct 31, 2024 | 1,325.00 | 1,330.24 | 1,300.03 | 1,302.30 | 1,302.30 | 268,400 |
| Oct 30, 2024 | 1,328.95 | 1,344.55 | 1,328.00 | 1,329.63 | 1,329.63 | 219,000 |
| Oct 29, 2024 | 1,331.66 | 1,342.00 | 1,326.52 | 1,336.17 | 1,336.17 | 162,800 |
| Oct 28, 2024 | 1,363.78 | 1,363.78 | 1,337.43 | 1,339.08 | 1,339.08 | 170,000 |
| Oct 25, 2024 | 1,355.02 | 1,363.34 | 1,345.04 | 1,354.83 | 1,354.83 | 133,500 |
| Oct 24, 2024 | 1,361.12 | 1,369.37 | 1,343.13 | 1,345.56 | 1,345.56 | 120,500 |
| Oct 23, 2024 | 1,350.41 | 1,367.21 | 1,349.54 | 1,357.59 | 1,357.59 | 143,200 |
| Oct 22, 2024 | 1,378.83 | 1,378.83 | 1,337.25 | 1,350.41 | 1,350.41 | 206,100 |
| Oct 21, 2024 | 1,400.00 | 1,406.07 | 1,375.06 | 1,386.86 | 1,386.86 | 152,800 |
| Oct 18, 2024 | 1,410.28 | 1,410.28 | 1,390.06 | 1,397.16 | 1,397.16 | 134,000 |
| Oct 17, 2024 | 1,394.76 | 1,414.75 | 1,390.40 | 1,401.96 | 1,401.96 | 197,300 |
| Oct 16, 2024 | 1,393.02 | 1,395.38 | 1,373.32 | 1,384.07 | 1,384.07 | 193,200 |
| Oct 15, 2024 | 1,422.04 | 1,422.04 | 1,389.90 | 1,390.52 | 1,390.52 | 156,000 |
| Oct 14, 2024 | 1,415.92 | 1,424.68 | 1,408.94 | 1,411.63 | 1,411.63 | 152,700 |
| Oct 11, 2024 | 1,372.42 | 1,414.51 | 1,372.42 | 1,410.42 | 1,410.42 | 192,100 |
| Oct 10, 2024 | 1,367.81 | 1,375.70 | 1,362.88 | 1,368.98 | 1,368.98 | 106,200 |
| Oct 9, 2024 | 1,369.28 | 1,388.24 | 1,369.28 | 1,386.96 | 1,386.96 | 138,100 |
| Oct 8, 2024 | 1,369.15 | 1,378.86 | 1,364.00 | 1,375.62 | 1,375.62 | 94,100 |
| Oct 7, 2024 | 1,352.00 | 1,368.48 | 1,343.17 | 1,356.55 | 1,356.55 | 144,700 |
| Oct 4, 2024 | 1,356.00 | 1,358.34 | 1,336.13 | 1,355.46 | 1,355.46 | 187,800 |
| Oct 3, 2024 | 1,442.40 | 1,442.40 | 1,416.47 | 1,419.09 | 1,419.09 | 219,200 |
| Oct 2, 2024 | 1,434.95 | 1,451.32 | 1,426.33 | 1,442.53 | 1,442.53 | 175,900 |
| Oct 1, 2024 | 1,430.00 | 1,443.46 | 1,418.65 | 1,435.96 | 1,435.96 | 176,100 |
| Sep 30, 2024 | 1,398.32 | 1,428.16 | 1,396.16 | 1,427.13 | 1,427.13 | 233,300 |
| Sep 27, 2024 | 1,403.79 | 1,408.45 | 1,395.00 | 1,402.88 | 1,402.88 | 184,600 |
| Sep 26, 2024 | 1,430.72 | 1,433.00 | 1,398.69 | 1,401.23 | 1,401.23 | 204,000 |
| Sep 25, 2024 | 1,427.44 | 1,433.03 | 1,418.05 | 1,424.26 | 1,424.26 | 243,000 |
| Sep 24, 2024 | 1,417.04 | 1,422.21 | 1,399.39 | 1,420.90 | 1,420.90 | 300,400 |
| Sep 23, 2024 | 1,408.64 | 1,423.02 | 1,400.32 | 1,417.98 | 1,417.98 | 223,000 |
| Sep 20, 2024 | 1,401.90 | 1,419.99 | 1,384.05 | 1,408.03 | 1,408.03 | 339,800 |
| Sep 19, 2024 | 1,400.63 | 1,400.63 | 1,380.01 | 1,389.85 | 1,389.85 | 159,500 |
| Sep 18, 2024 | 1,384.96 | 1,396.13 | 1,373.51 | 1,373.70 | 1,373.70 | 130,000 |
| Sep 17, 2024 | 1,374.39 | 1,382.04 | 1,363.51 | 1,375.45 | 1,375.45 | 104,300 |
| Sep 16, 2024 | 1,381.24 | 1,388.41 | 1,364.51 | 1,372.92 | 1,372.92 | 142,400 |
| Sep 13, 2024 | 1,347.85 | 1,376.15 | 1,345.22 | 1,367.76 | 1,367.76 | 149,100 |
| Sep 12, 2024 | 1,326.82 | 1,348.03 | 1,326.35 | 1,348.03 | 1,348.03 | 133,600 |
| Sep 11, 2024 | 1,312.00 | 1,328.03 | 1,287.55 | 1,328.03 | 1,328.03 | 127,400 |
| Sep 10, 2024 | 1,310.40 | 1,315.15 | 1,295.51 | 1,310.75 | 1,310.75 | 126,200 |
| Sep 9, 2024 | 1,310.64 | 1,318.18 | 1,296.18 | 1,302.77 | 1,302.77 | 176,600 |
| Sep 6, 2024 | 1,330.62 | 1,335.73 | 1,293.29 | 1,294.17 | 1,294.17 | 157,100 |
| Sep 5, 2024 | 1,348.00 | 1,348.38 | 1,316.99 | 1,329.28 | 1,329.28 | 151,900 |
| Sep 4, 2024 | 1,333.77 | 1,353.60 | 1,333.77 | 1,350.62 | 1,350.62 | 120,100 |
| Sep 3, 2024 | 1,368.60 | 1,379.47 | 1,327.36 | 1,332.49 | 1,332.49 | 206,700 |
| Aug 30, 2024 | 1,366.68 | 1,380.83 | 1,356.76 | 1,373.21 | 1,373.21 | 251,800 |
| Aug 29, 2024 | 1,340.00 | 1,376.16 | 1,335.91 | 1,364.37 | 1,364.37 | 256,800 |
| Aug 28, 2024 | 1,335.00 | 1,337.48 | 1,324.01 | 1,333.06 | 1,333.06 | 168,100 |
| Aug 27, 2024 | 1,300.00 | 1,333.18 | 1,290.34 | 1,326.23 | 1,326.23 | 160,000 |
| Aug 26, 2024 | 1,326.60 | 1,329.21 | 1,300.51 | 1,302.25 | 1,302.25 | 258,400 |
| Aug 23, 2024 | 1,308.03 | 1,339.29 | 1,305.97 | 1,326.68 | 1,326.68 | 273,100 |
| Aug 22, 2024 | 1,316.74 | 1,320.00 | 1,302.45 | 1,304.38 | 1,304.38 | 121,700 |
| Aug 21, 2024 | 1,315.00 | 1,319.01 | 1,306.73 | 1,313.71 | 1,313.71 | 161,500 |
| Aug 20, 2024 | 1,309.85 | 1,315.00 | 1,297.28 | 1,310.41 | 1,310.41 | 229,900 |
| Aug 19, 2024 | 1,280.08 | 1,310.25 | 1,278.51 | 1,308.24 | 1,308.24 | 288,700 |
| Aug 16, 2024 | 1,275.00 | 1,281.07 | 1,266.88 | 1,280.08 | 1,280.08 | 188,100 |
| Aug 15, 2024 | 1,267.29 | 1,275.00 | 1,253.99 | 1,272.34 | 1,272.34 | 205,000 |
| Aug 14, 2024 | 1,245.36 | 1,254.47 | 1,237.56 | 1,248.36 | 1,248.36 | 120,200 |
| Aug 13, 2024 | 1,239.99 | 1,245.16 | 1,222.24 | 1,243.69 | 1,243.69 | 231,300 |
| Aug 12, 2024 | 1,243.88 | 1,243.88 | 1,224.36 | 1,233.05 | 1,233.05 | 241,100 |
| Aug 9, 2024 | 1,231.51 | 1,249.24 | 1,221.04 | 1,246.10 | 1,246.10 | 172,000 |
| Aug 8, 2024 | 1,215.09 | 1,243.77 | 1,214.85 | 1,231.12 | 1,231.12 | 211,300 |
| Aug 7, 2024 | 1,250.92 | 1,253.79 | 1,201.72 | 1,202.03 | 1,202.03 | 353,500 |
| Aug 6, 2024 | 1,221.85 | 1,269.49 | 1,221.85 | 1,237.37 | 1,237.37 | 408,000 |
| Aug 5, 2024 | 1,196.27 | 1,218.75 | 1,176.31 | 1,209.45 | 1,209.45 | 440,000 |
| Aug 2, 2024 | 1,249.77 | 1,249.77 | 1,202.24 | 1,212.27 | 1,212.27 | 314,600 |
| Aug 1, 2024 | 1,287.42 | 1,296.78 | 1,258.29 | 1,268.04 | 1,268.04 | 237,400 |
| Jul 31, 2024 | 1,285.52 | 1,302.45 | 1,273.81 | 1,294.22 | 1,294.22 | 271,700 |
| Jul 30, 2024 | 1,248.55 | 1,273.94 | 1,248.55 | 1,264.16 | 1,264.16 | 283,000 |
| Jul 29, 2024 | 1,241.30 | 1,246.80 | 1,227.31 | 1,236.12 | 1,236.12 | 173,000 |
| Jul 26, 2024 | 1,240.86 | 1,253.19 | 1,232.63 | 1,234.86 | 1,234.86 | 207,900 |
| Jul 25, 2024 | 1,250.42 | 1,262.92 | 1,228.21 | 1,228.42 | 1,228.42 | 203,300 |
| Jul 24, 2024 | 1,274.93 | 1,274.93 | 1,241.17 | 1,245.48 | 1,245.48 | 171,200 |
| Jul 23, 2024 | 1,262.13 | 1,296.38 | 1,259.04 | 1,287.13 | 1,287.13 | 204,000 |
| Jul 22, 2024 | 1,245.76 | 1,259.36 | 1,237.18 | 1,255.85 | 1,255.85 | 200,900 |
| Jul 19, 2024 | 1,259.27 | 1,259.27 | 1,234.33 | 1,238.07 | 1,238.07 | 168,100 |
| Jul 18, 2024 | 1,246.29 | 1,263.26 | 1,239.29 | 1,245.92 | 1,245.92 | 251,500 |
| Jul 17, 2024 | 1,265.03 | 1,268.53 | 1,238.92 | 1,241.47 | 1,241.47 | 207,200 |
| Jul 16, 2024 | 1,246.14 | 1,284.77 | 1,241.77 | 1,280.50 | 1,280.50 | 218,800 |
| Jul 15, 2024 | 1,250.03 | 1,250.03 | 1,230.25 | 1,241.94 | 1,241.94 | 371,100 |
| Jul 12, 2024 | 1,261.97 | 1,261.97 | 1,237.08 | 1,242.31 | 1,242.31 | 409,700 |
| Jul 11, 2024 | 1,267.96 | 1,267.96 | 1,249.00 | 1,255.64 | 1,255.64 | 299,100 |
| Jul 10, 2024 | 1,272.06 | 1,274.49 | 1,256.78 | 1,272.68 | 1,272.68 | 232,900 |
| Jul 9, 2024 | 1,272.57 | 1,274.97 | 1,260.48 | 1,270.46 | 1,270.46 | 167,700 |
| Jul 8, 2024 | 1,278.00 | 1,281.34 | 1,261.77 | 1,272.18 | 1,272.18 | 191,900 |
| Jul 5, 2024 | 1,280.57 | 1,280.57 | 1,261.52 | 1,274.55 | 1,274.55 | 140,300 |
| Jul 3, 2024 | 1,278.05 | 1,288.15 | 1,274.03 | 1,283.50 | 1,283.50 | 108,100 |
| Jul 2, 2024 | 1,243.82 | 1,280.04 | 1,243.82 | 1,278.10 | 1,278.10 | 213,900 |
| Jul 1, 2024 | 1,298.46 | 1,298.46 | 1,249.36 | 1,252.72 | 1,252.72 | 300,800 |
| Jun 28, 2024 | 1,294.08 | 1,303.89 | 1,266.00 | 1,277.61 | 1,277.61 | 1,220,900 |
| Jun 27, 2024 | 1,303.00 | 1,303.00 | 1,273.43 | 1,288.65 | 1,288.65 | 322,500 |
| Jun 26, 2024 | 1,313.39 | 1,315.37 | 1,283.37 | 1,300.83 | 1,300.83 | 241,000 |
| Jun 25, 2024 | 1,330.00 | 1,332.00 | 1,311.09 | 1,320.36 | 1,320.36 | 189,100 |
| Jun 24, 2024 | 1,332.22 | 1,333.22 | 1,319.10 | 1,328.05 | 1,328.05 | 262,000 |
| Jun 21, 2024 | 1,335.31 | 1,335.31 | 1,302.21 | 1,321.09 | 1,321.09 | 397,000 |
| Jun 20, 2024 | 1,347.87 | 1,349.00 | 1,325.26 | 1,329.67 | 1,329.67 | 213,300 |
| Jun 18, 2024 | 1,322.18 | 1,345.95 | 1,315.35 | 1,339.48 | 1,339.48 | 159,600 |
| Jun 17, 2024 | 1,292.13 | 1,328.20 | 1,292.13 | 1,318.91 | 1,318.91 | 167,400 |
| Jun 14, 2024 | 1,310.00 | 1,310.00 | 1,281.37 | 1,294.76 | 1,294.76 | 194,200 |
| Jun 13, 2024 | 1,316.29 | 1,325.46 | 1,301.52 | 1,323.65 | 1,323.65 | 165,700 |
| Jun 12, 2024 | 1,304.93 | 1,332.97 | 1,295.67 | 1,322.13 | 1,322.13 | 272,500 |
| Jun 11, 2024 | 1,301.05 | 1,304.35 | 1,279.87 | 1,293.88 | 1,293.88 | 260,200 |
| Jun 10, 2024 | 1,308.36 | 1,317.12 | 1,304.38 | 1,305.99 | 1,305.99 | 249,700 |
| Jun 7, 2024 | 1,335.07 | 1,341.65 | 1,309.59 | 1,310.00 | 1,310.00 | 305,700 |
| Jun 6, 2024 | 1,365.20 | 1,369.58 | 1,325.89 | 1,334.65 | 1,334.65 | 161,800 |
| Jun 5, 2024 | 1,347.27 | 1,364.22 | 1,328.60 | 1,362.30 | 1,362.30 | 173,600 |
| Jun 4, 2024 | 1,334.34 | 1,342.32 | 1,322.12 | 1,340.83 | 1,340.83 | 153,200 |
| Jun 3, 2024 | 1,356.98 | 1,356.98 | 1,315.55 | 1,339.19 | 1,339.19 | 183,300 |
| May 31, 2024 | 1,321.00 | 1,348.89 | 1,314.98 | 1,343.23 | 1,343.23 | 302,800 |
| May 30, 2024 | 1,317.77 | 1,324.07 | 1,305.42 | 1,321.85 | 1,321.85 | 143,500 |
| May 29, 2024 | 1,316.13 | 1,333.85 | 1,312.26 | 1,312.29 | 1,312.29 | 200,700 |
| May 28, 2024 | 1,356.53 | 1,363.66 | 1,310.75 | 1,317.94 | 1,317.94 | 202,800 |
| May 24, 2024 | 1,335.00 | 1,350.31 | 1,329.23 | 1,350.31 | 1,350.31 | 136,100 |
| May 23, 2024 | 1,334.86 | 1,335.00 | 1,312.02 | 1,330.72 | 1,330.72 | 173,300 |
| May 22, 2024 | 1,335.00 | 1,340.97 | 1,316.97 | 1,326.19 | 1,326.19 | 251,300 |
| May 21, 2024 | 1,311.99 | 1,340.76 | 1,306.74 | 1,336.84 | 1,336.84 | 212,400 |
| May 20, 2024 | 1,295.79 | 1,317.01 | 1,295.79 | 1,312.76 | 1,312.76 | 179,500 |
| May 17, 2024 | 1,296.09 | 1,298.85 | 1,281.98 | 1,291.95 | 1,291.95 | 210,900 |
| May 16, 2024 | 1,287.29 | 1,295.55 | 1,283.80 | 1,286.32 | 1,286.32 | 251,300 |
| May 15, 2024 | 1,278.88 | 1,292.12 | 1,276.88 | 1,289.20 | 1,289.20 | 257,900 |
| May 14, 2024 | 1,276.41 | 1,279.40 | 1,260.05 | 1,275.77 | 1,275.77 | 310,700 |
| May 13, 2024 | 1,317.81 | 1,317.81 | 1,279.89 | 1,280.56 | 1,280.56 | 252,300 |
| May 10, 2024 | 1,328.22 | 1,330.82 | 1,308.60 | 1,310.49 | 1,310.49 | 212,400 |
| May 9, 2024 | 1,316.96 | 1,330.38 | 1,310.34 | 1,318.86 | 1,318.86 | 229,200 |
| May 8, 2024 | 1,315.23 | 1,328.15 | 1,306.31 | 1,315.00 | 1,315.00 | 250,100 |
| May 7, 2024 | 1,240.02 | 1,315.02 | 1,240.00 | 1,310.40 | 1,310.40 | 443,100 |
| May 6, 2024 | 1,305.68 | 1,309.43 | 1,294.99 | 1,301.63 | 1,301.63 | 330,500 |
| May 3, 2024 | 1,291.61 | 1,303.49 | 1,270.93 | 1,293.80 | 1,293.80 | 238,000 |
| May 2, 2024 | 1,254.61 | 1,274.21 | 1,250.19 | 1,271.78 | 1,271.78 | 196,600 |
| May 1, 2024 | 1,245.57 | 1,269.49 | 1,242.07 | 1,249.32 | 1,249.32 | 158,900 |
| Apr 30, 2024 | 1,253.27 | 1,266.71 | 1,245.99 | 1,248.03 | 1,248.03 | 238,200 |
| Apr 29, 2024 | 1,260.00 | 1,269.12 | 1,249.66 | 1,258.72 | 1,258.72 | 123,100 |
| Apr 26, 2024 | 1,257.37 | 1,269.51 | 1,254.49 | 1,259.15 | 1,259.15 | 140,900 |
| Apr 25, 2024 | 1,240.05 | 1,265.25 | 1,225.50 | 1,256.58 | 1,256.58 | 232,700 |
| Apr 24, 2024 | 1,250.00 | 1,255.59 | 1,213.79 | 1,241.62 | 1,241.62 | 222,400 |
| Apr 23, 2024 | 1,215.00 | 1,244.66 | 1,212.41 | 1,242.40 | 1,242.40 | 241,800 |
| Apr 22, 2024 | 1,195.94 | 1,213.66 | 1,186.12 | 1,200.93 | 1,200.93 | 147,900 |
| Apr 19, 2024 | 1,225.37 | 1,226.33 | 1,185.78 | 1,187.70 | 1,187.70 | 228,300 |
| Apr 18, 2024 | 1,218.92 | 1,237.39 | 1,211.57 | 1,213.50 | 1,213.50 | 205,500 |
| Apr 17, 2024 | 1,233.52 | 1,235.28 | 1,212.71 | 1,225.70 | 1,225.70 | 148,000 |
| Apr 16, 2024 | 1,210.09 | 1,228.08 | 1,210.09 | 1,223.15 | 1,223.15 | 155,200 |
| Apr 15, 2024 | 1,243.00 | 1,248.39 | 1,206.96 | 1,207.50 | 1,207.50 | 183,200 |
| Apr 12, 2024 | 1,223.03 | 1,231.86 | 1,207.12 | 1,220.38 | 1,220.38 | 193,500 |
| Apr 11, 2024 | 1,214.67 | 1,237.51 | 1,206.87 | 1,234.93 | 1,234.93 | 180,200 |
| Apr 10, 2024 | 1,206.76 | 1,224.62 | 1,205.21 | 1,219.91 | 1,219.91 | 170,200 |
| Apr 9, 2024 | 1,234.29 | 1,234.29 | 1,198.32 | 1,215.93 | 1,215.93 | 130,000 |
| Apr 8, 2024 | 1,236.91 | 1,239.26 | 1,227.88 | 1,233.29 | 1,233.29 | 126,800 |
| Apr 5, 2024 | 1,212.55 | 1,237.13 | 1,212.55 | 1,235.28 | 1,235.28 | 152,900 |
| Apr 4, 2024 | 1,242.04 | 1,246.22 | 1,200.00 | 1,204.36 | 1,204.36 | 188,100 |
| Apr 3, 2024 | 1,201.71 | 1,234.95 | 1,201.71 | 1,228.51 | 1,228.51 | 223,000 |
| Apr 2, 2024 | 1,209.30 | 1,209.30 | 1,196.77 | 1,203.82 | 1,203.82 | 231,700 |
| Apr 1, 2024 | 1,229.77 | 1,229.77 | 1,208.90 | 1,213.94 | 1,213.94 | 148,700 |
| Mar 28, 2024 | 1,233.80 | 1,238.95 | 1,226.38 | 1,231.60 | 1,231.60 | 164,400 |
| Mar 27, 2024 | 1,233.14 | 1,237.49 | 1,223.50 | 1,233.80 | 1,233.80 | 140,400 |
| Mar 26, 2024 | 1,226.16 | 1,227.27 | 1,217.31 | 1,223.11 | 1,223.11 | 113,100 |
| Mar 25, 2024 | 1,238.13 | 1,238.13 | 1,218.07 | 1,223.41 | 1,223.41 | 115,600 |
| Mar 22, 2024 | 1,232.38 | 1,238.00 | 1,226.89 | 1,231.20 | 1,231.20 | 148,900 |
| Mar 21, 2024 | 1,215.93 | 1,238.34 | 1,212.49 | 1,232.38 | 1,232.38 | 203,800 |
| Mar 20, 2024 | 1,199.70 | 1,217.00 | 1,198.54 | 1,214.98 | 1,214.98 | 204,000 |
| Mar 19, 2024 | 1,184.70 | 1,202.70 | 1,177.76 | 1,200.92 | 1,200.92 | 174,700 |
| Mar 18, 2024 | 1,181.83 | 1,188.90 | 1,177.45 | 1,181.00 | 1,181.00 | 154,500 |
| Mar 15, 2024 | 1,173.08 | 1,182.25 | 1,163.82 | 1,172.20 | 1,172.20 | 326,700 |
| Mar 14, 2024 | 1,189.63 | 1,192.58 | 1,179.85 | 1,185.90 | 1,185.90 | 175,800 |
| Mar 13, 2024 | 1,176.34 | 1,190.18 | 1,174.63 | 1,187.40 | 1,187.40 | 162,000 |
| Mar 12, 2024 | 1,164.13 | 1,184.39 | 1,154.21 | 1,183.13 | 1,183.13 | 228,000 |
| Mar 11, 2024 | 1,158.84 | 1,158.84 | 1,136.27 | 1,151.74 | 1,151.74 | 253,900 |
| Mar 8, 2024 | 1,170.31 | 1,180.00 | 1,148.74 | 1,164.99 | 1,164.99 | 204,500 |
| Mar 7, 2024 | 1,175.00 | 1,177.65 | 1,169.54 | 1,174.69 | 1,174.69 | 162,300 |
| Mar 6, 2024 | 1,169.28 | 1,174.97 | 1,162.69 | 1,168.68 | 1,168.68 | 230,300 |
| Mar 5, 2024 | 1,172.27 | 1,178.97 | 1,154.33 | 1,160.00 | 1,160.00 | 229,900 |
| Mar 4, 2024 | 1,187.35 | 1,189.53 | 1,167.73 | 1,173.41 | 1,173.41 | 264,600 |
| Mar 1, 2024 | 1,178.00 | 1,188.00 | 1,169.94 | 1,183.27 | 1,183.27 | 196,400 |
| Feb 29, 2024 | 1,170.82 | 1,179.26 | 1,164.14 | 1,177.74 | 1,177.74 | 314,600 |
| Feb 28, 2024 | 1,174.00 | 1,177.10 | 1,165.38 | 1,172.00 | 1,172.00 | 286,800 |
| Feb 27, 2024 | 1,186.30 | 1,187.76 | 1,161.65 | 1,174.22 | 1,174.22 | 194,300 |
| Feb 26, 2024 | 1,203.33 | 1,206.85 | 1,186.68 | 1,187.40 | 1,187.40 | 168,100 |
| Feb 23, 2024 | 1,193.39 | 1,207.58 | 1,192.78 | 1,199.89 | 1,199.89 | 163,600 |
| Feb 22, 2024 | 1,165.00 | 1,195.47 | 1,164.42 | 1,192.95 | 1,192.95 | 261,900 |
| Feb 21, 2024 | 1,159.33 | 1,165.08 | 1,155.83 | 1,164.35 | 1,164.35 | 183,100 |
| Feb 20, 2024 | 1,146.44 | 1,163.48 | 1,142.00 | 1,159.01 | 1,159.01 | 227,000 |
| Feb 16, 2024 | 1,159.62 | 1,165.00 | 1,144.68 | 1,146.39 | 1,146.39 | 197,300 |
| Feb 15, 2024 | 1,150.00 | 1,159.39 | 1,136.80 | 1,157.79 | 1,157.79 | 233,000 |
| Feb 14, 2024 | 1,135.38 | 1,147.60 | 1,128.51 | 1,147.13 | 1,147.13 | 219,100 |
| Feb 13, 2024 | 1,100.86 | 1,123.44 | 1,100.86 | 1,122.26 | 1,122.26 | 270,200 |
| Feb 12, 2024 | 1,119.09 | 1,119.09 | 1,104.05 | 1,109.17 | 1,109.17 | 219,900 |
| Feb 9, 2024 | 1,132.08 | 1,139.98 | 1,115.87 | 1,119.89 | 1,119.89 | 283,100 |
| Feb 8, 2024 | 1,153.22 | 1,155.24 | 1,108.90 | 1,128.57 | 1,128.57 | 442,600 |
| Feb 7, 2024 | 1,140.36 | 1,150.15 | 1,140.36 | 1,147.01 | 1,147.01 | 369,100 |
| Feb 6, 2024 | 1,141.67 | 1,142.55 | 1,127.83 | 1,140.60 | 1,140.60 | 287,100 |
| Feb 5, 2024 | 1,119.73 | 1,139.82 | 1,119.12 | 1,135.08 | 1,135.08 | 230,800 |
| Feb 2, 2024 | 1,114.74 | 1,129.42 | 1,111.68 | 1,123.76 | 1,123.76 | 188,100 |
| Feb 1, 2024 | 1,099.46 | 1,116.93 | 1,095.72 | 1,113.68 | 1,113.68 | 228,100 |
| Jan 31, 2024 | 1,087.57 | 1,100.00 | 1,086.37 | 1,092.68 | 1,092.68 | 312,000 |
| Jan 30, 2024 | 1,081.49 | 1,089.50 | 1,078.54 | 1,085.94 | 1,085.94 | 174,100 |
| Jan 29, 2024 | 1,086.16 | 1,088.41 | 1,070.03 | 1,081.73 | 1,081.73 | 145,400 |
| Jan 26, 2024 | 1,082.32 | 1,089.96 | 1,070.82 | 1,082.48 | 1,082.48 | 244,500 |
| Jan 25, 2024 | 1,065.79 | 1,080.95 | 1,063.53 | 1,078.87 | 1,078.87 | 260,700 |
| Jan 24, 2024 | 1,073.28 | 1,076.94 | 1,058.94 | 1,059.92 | 1,059.92 | 144,700 |
| Jan 23, 2024 | 1,070.63 | 1,077.54 | 1,068.76 | 1,071.85 | 1,071.85 | 153,800 |
| Jan 22, 2024 | 1,058.35 | 1,074.25 | 1,058.35 | 1,072.21 | 1,072.21 | 200,100 |
| Jan 19, 2024 | 1,058.40 | 1,059.95 | 1,048.06 | 1,057.13 | 1,057.13 | 171,200 |
| Jan 18, 2024 | 1,035.71 | 1,053.64 | 1,032.43 | 1,053.00 | 1,053.00 | 201,300 |
| Jan 17, 2024 | 1,025.01 | 1,040.67 | 1,025.01 | 1,031.75 | 1,031.75 | 149,800 |
| Jan 16, 2024 | 1,029.16 | 1,033.65 | 1,017.80 | 1,027.32 | 1,027.32 | 194,000 |
| Jan 12, 2024 | 1,027.12 | 1,033.81 | 1,018.84 | 1,032.83 | 1,032.83 | 146,200 |
| Jan 11, 2024 | 1,015.00 | 1,022.98 | 1,004.25 | 1,019.82 | 1,019.82 | 188,800 |
| Jan 10, 2024 | 1,005.81 | 1,017.21 | 1,002.81 | 1,015.00 | 1,015.00 | 205,800 |
| Jan 9, 2024 | 988.94 | 1,002.85 | 985.29 | 1,000.12 | 1,000.12 | 210,700 |
| Jan 8, 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 997.18 | 257,700 |
| Jan 5, 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 978.61 | 217,900 |
| Jan 4, 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 975.53 | 207,100 |
| Jan 3, 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 972.61 | 271,500 |
| Jan 2, 2024 | 1,005.64 | 1,013.50 | 989.31 | 992.20 | 992.20 | 245,600 |
| Dec 29, 2023 | 1,015.00 | 1,018.50 | 1,008.01 | 1,011.60 | 1,011.60 | 161,200 |
| Dec 28, 2023 | 998.71 | 1,014.31 | 998.71 | 1,012.79 | 1,012.79 | 118,900 |
| Dec 27, 2023 | 1,006.30 | 1,012.44 | 1,004.28 | 1,007.99 | 1,007.99 | 148,300 |
| Dec 26, 2023 | 1,000.21 | 1,012.65 | 998.21 | 1,008.97 | 1,008.97 | 119,300 |
| Dec 22, 2023 | 997.09 | 1,005.91 | 996.46 | 1,000.42 | 1,000.42 | 144,100 |
| Dec 21, 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 994.12 | 141,100 |
| Dec 20, 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 981.64 | 141,000 |
| Dec 19, 2023 | 992.63 | 1,004.20 | 992.63 | 998.39 | 998.39 | 131,700 |
| Dec 18, 2023 | 991.19 | 996.81 | 985.88 | 989.89 | 989.89 | 138,300 |
| Dec 15, 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 985.59 | 485,800 |
| Dec 14, 2023 | 1,011.90 | 1,014.03 | 975.34 | 987.00 | 987.00 | 328,700 |
| Dec 13, 2023 | 1,001.26 | 1,015.72 | 998.54 | 1,011.36 | 1,011.36 | 228,300 |
| Dec 12, 2023 | 996.10 | 1,001.37 | 992.60 | 1,000.39 | 1,000.39 | 209,500 |
| Dec 11, 2023 | 982.65 | 994.69 | 982.65 | 992.52 | 992.52 | 145,300 |
| Dec 8, 2023 | 973.70 | 986.15 | 971.94 | 983.92 | 983.92 | 144,900 |
| Dec 7, 2023 | 966.38 | 976.00 | 965.69 | 972.96 | 972.96 | 210,000 |
| Dec 6, 2023 | 962.42 | 970.94 | 958.73 | 963.51 | 963.51 | 134,200 |
| Dec 5, 2023 | 962.43 | 967.38 | 950.94 | 955.51 | 955.51 | 140,100 |
| Dec 4, 2023 | 963.60 | 969.53 | 957.70 | 967.38 | 967.38 | 168,700 |
Related Tickers
CW Curtiss-Wright Corporation
369.97
-0.98%
HEI HEICO Corporation
267.94
-1.99%
HWM Howmet Aerospace Inc.
117.95
-0.36%
GD General Dynamics Corporation
276.94
-2.49%
TXT Textron Inc.
85.38
-0.30%
NOC Northrop Grumman Corporation
484.40
-0.65%
LOAR Loar Holdings Inc.
89.96
-2.31%
LHX L3Harris Technologies, Inc.
242.07
-1.70%
HII Huntington Ingalls Industries, Inc.
195.46
-1.24%
WWD Woodward, Inc.
178.93
-0.77%