At close: August 23 at 4:00 PM EDT
After hours: August 23 at 7:59 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 |
---|---|---|---|---|---|---|
Aug 23, 2024 | 166.55 | 167.95 | 165.66 | 167.43 | 167.43 | 14,260,500 |
Aug 22, 2024 | 169.04 | 169.42 | 165.03 | 165.49 | 165.49 | 19,123,800 |
Aug 21, 2024 | 166.99 | 168.64 | 166.57 | 167.63 | 167.63 | 15,269,600 |
Aug 20, 2024 | 168.74 | 170.41 | 168.66 | 168.96 | 168.96 | 12,622,500 |
Aug 19, 2024 | 167.00 | 168.47 | 166.09 | 168.40 | 168.40 | 13,100,800 |
Aug 16, 2024 | 163.41 | 166.95 | 163.08 | 164.74 | 164.74 | 16,853,100 |
Aug 15, 2024 | 162.21 | 163.52 | 161.49 | 163.17 | 163.17 | 18,392,500 |
Aug 14, 2024 | 164.21 | 164.96 | 159.53 | 162.03 | 162.03 | 22,515,900 |
Aug 13, 2024 | 165.18 | 166.54 | 164.77 | 165.93 | 165.93 | 12,717,600 |
Aug 12, 2024 | 165.99 | 166.70 | 163.55 | 163.95 | 163.95 | 12,435,000 |
Aug 9, 2024 | 161.65 | 165.52 | 160.93 | 165.39 | 165.39 | 13,549,200 |
Aug 8, 2024 | 162.34 | 165.50 | 162.03 | 163.84 | 163.84 | 15,733,600 |
Aug 7, 2024 | 163.24 | 164.79 | 160.24 | 160.75 | 160.75 | 19,334,200 |
Aug 6, 2024 | 160.95 | 162.35 | 158.13 | 160.54 | 160.54 | 36,146,500 |
Aug 5, 2024 | 157.37 | 165.94 | 156.60 | 160.64 | 160.64 | 34,907,800 |
Aug 2, 2024 | 168.19 | 170.21 | 166.39 | 168.40 | 168.40 | 18,907,800 |
Aug 1, 2024 | 171.98 | 175.68 | 170.51 | 172.45 | 172.45 | 17,177,800 |
Jul 31, 2024 | 174.92 | 175.91 | 171.72 | 173.15 | 173.15 | 15,650,200 |
Jul 30, 2024 | 171.83 | 172.95 | 170.12 | 171.86 | 171.86 | 13,681,400 |
Jul 29, 2024 | 170.50 | 172.16 | 169.72 | 171.13 | 171.13 | 13,768,900 |
Jul 26, 2024 | 168.77 | 169.84 | 165.87 | 168.68 | 168.68 | 25,150,100 |
Jul 25, 2024 | 174.25 | 175.20 | 169.05 | 169.16 | 169.16 | 28,967,900 |
Jul 24, 2024 | 175.39 | 177.95 | 173.57 | 174.37 | 174.37 | 31,250,700 |
Jul 23, 2024 | 183.84 | 185.22 | 183.33 | 183.60 | 183.60 | 23,772,600 |
Jul 22, 2024 | 182.35 | 184.30 | 181.90 | 183.35 | 183.35 | 16,303,900 |
Jul 19, 2024 | 180.37 | 181.97 | 178.86 | 179.39 | 179.39 | 14,485,900 |
Jul 18, 2024 | 183.54 | 184.05 | 178.21 | 179.22 | 179.22 | 17,877,200 |
Jul 17, 2024 | 184.68 | 185.23 | 181.62 | 182.62 | 182.62 | 17,376,600 |
Jul 16, 2024 | 188.96 | 190.34 | 185.12 | 185.50 | 185.50 | 12,760,100 |
Jul 15, 2024 | 186.49 | 189.90 | 186.49 | 188.19 | 188.19 | 12,186,000 |
Jul 12, 2024 | 186.92 | 188.69 | 186.14 | 186.78 | 186.78 | 14,449,100 |
Jul 11, 2024 | 191.34 | 192.41 | 186.82 | 187.30 | 187.30 | 16,452,000 |
Jul 10, 2024 | 190.75 | 193.31 | 190.62 | 192.66 | 192.66 | 12,052,900 |
Jul 9, 2024 | 191.75 | 192.86 | 190.23 | 190.44 | 190.44 | 10,198,500 |
Jul 8, 2024 | 191.37 | 191.68 | 189.32 | 190.48 | 190.48 | 12,097,600 |
Jul 5, 2024 | 187.32 | 192.26 | 187.32 | 191.96 | 191.96 | 14,303,400 |
Jul 3, 2024 | 186.30 | 187.62 | 185.38 | 187.39 | 187.39 | 7,409,100 |
Jul 2, 2024 | 183.47 | 186.95 | 183.06 | 186.61 | 186.61 | 12,555,500 |
Jul 1, 2024 | 184.48 | 185.34 | 182.73 | 184.49 | 184.49 | 11,815,900 |
Jun 28, 2024 | 185.72 | 186.58 | 183.32 | 183.42 | 183.42 | 23,032,400 |
Jun 27, 2024 | 185.65 | 187.50 | 185.45 | 186.86 | 186.86 | 13,025,700 |
Jun 26, 2024 | 184.20 | 185.93 | 183.99 | 185.37 | 185.37 | 13,375,700 |
Jun 25, 2024 | 181.15 | 185.75 | 181.10 | 185.58 | 185.58 | 18,917,700 |
Jun 24, 2024 | 181.28 | 182.08 | 180.23 | 180.79 | 180.79 | 18,198,300 |
Jun 21, 2024 | 178.49 | 182.51 | 178.06 | 180.26 | 180.26 | 59,728,000 |
Jun 20, 2024 | 176.71 | 178.74 | 176.46 | 177.71 | 177.71 | 16,753,200 |
Jun 18, 2024 | 178.79 | 178.91 | 175.62 | 176.45 | 176.45 | 15,640,300 |
Jun 17, 2024 | 176.98 | 179.92 | 176.49 | 178.78 | 178.78 | 15,272,900 |
Jun 14, 2024 | 175.85 | 178.73 | 175.85 | 178.37 | 178.37 | 12,361,600 |
Jun 13, 2024 | 177.84 | 178.51 | 176.66 | 176.74 | 176.74 | 15,956,900 |
Jun 12, 2024 | 179.75 | 182.08 | 177.78 | 179.56 | 179.56 | 18,600,400 |
Jun 11, 2024 | 177.72 | 178.39 | 175.44 | 178.19 | 178.19 | 14,402,400 |
Jun 10, 2024 | 0.20 Dividend | |||||
Jun 10, 2024 | 176.45 | 178.47 | 174.38 | 176.63 | 176.63 | 17,122,200 |
Jun 7, 2024 | 178.46 | 179.42 | 175.79 | 175.95 | 175.75 | 14,716,300 |
Jun 6, 2024 | 177.43 | 178.71 | 177.21 | 178.35 | 178.15 | 14,255,800 |
Jun 5, 2024 | 176.54 | 177.97 | 175.29 | 177.07 | 176.87 | 15,233,900 |
Jun 4, 2024 | 174.45 | 175.19 | 173.22 | 175.13 | 174.93 | 14,066,600 |
Jun 3, 2024 | 173.88 | 175.86 | 172.45 | 174.42 | 174.22 | 20,742,800 |
May 31, 2024 | 173.40 | 174.42 | 170.97 | 173.96 | 173.76 | 28,085,200 |
May 30, 2024 | 176.69 | 176.69 | 173.23 | 173.56 | 173.36 | 18,844,000 |
May 29, 2024 | 176.81 | 178.23 | 176.26 | 177.40 | 177.20 | 15,023,800 |
May 28, 2024 | 175.74 | 178.51 | 175.68 | 178.02 | 177.82 | 15,655,300 |
May 24, 2024 | 176.52 | 177.30 | 175.20 | 176.33 | 176.13 | 11,400,600 |
May 23, 2024 | 178.78 | 179.91 | 174.54 | 175.06 | 174.86 | 14,928,400 |
May 22, 2024 | 178.40 | 178.85 | 176.78 | 178.00 | 177.80 | 16,189,400 |
May 21, 2024 | 178.40 | 179.82 | 177.31 | 179.54 | 179.34 | 14,706,000 |
May 20, 2024 | 177.31 | 179.95 | 177.23 | 178.46 | 178.26 | 17,495,100 |
May 17, 2024 | 175.55 | 177.49 | 174.98 | 177.29 | 177.09 | 16,546,400 |
May 16, 2024 | 174.60 | 176.34 | 174.05 | 175.43 | 175.23 | 17,247,300 |
May 15, 2024 | 172.30 | 174.05 | 172.03 | 173.88 | 173.68 | 20,958,200 |
May 14, 2024 | 171.59 | 172.78 | 170.42 | 171.93 | 171.73 | 18,729,500 |
May 13, 2024 | 165.85 | 170.95 | 165.76 | 170.90 | 170.71 | 19,648,600 |
May 10, 2024 | 169.69 | 171.34 | 167.91 | 170.29 | 170.10 | 18,740,500 |
May 9, 2024 | 171.15 | 172.44 | 169.93 | 171.58 | 171.38 | 11,937,700 |
May 8, 2024 | 170.75 | 171.91 | 170.52 | 171.16 | 170.97 | 14,569,900 |
May 7, 2024 | 170.12 | 173.47 | 170.00 | 172.98 | 172.78 | 21,102,400 |
May 6, 2024 | 169.22 | 169.90 | 167.89 | 169.83 | 169.64 | 15,147,900 |
May 3, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 168.80 | 22,767,100 |
May 2, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 168.27 | 17,041,100 |
May 1, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 165.38 | 25,223,200 |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 164.45 | 29,420,800 |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 167.71 | 35,914,600 |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 173.49 | 56,500,800 |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 157.77 | 36,197,800 |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 160.92 | 19,485,700 |
Apr 23, 2024 | 158.59 | 160.48 | 157.96 | 159.92 | 159.74 | 16,115,400 |
Apr 22, 2024 | 156.01 | 159.18 | 155.66 | 157.95 | 157.77 | 17,243,900 |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 155.54 | 20,063,900 |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 157.28 | 14,016,100 |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 156.70 | 16,237,800 |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 155.82 | 15,413,200 |
Apr 15, 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 156.15 | 21,140,900 |
Apr 12, 2024 | 159.40 | 161.70 | 158.60 | 159.19 | 159.01 | 16,968,200 |
Apr 11, 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 160.61 | 17,841,700 |
Apr 10, 2024 | 157.88 | 158.16 | 156.20 | 157.66 | 157.48 | 16,339,200 |
Apr 9, 2024 | 157.35 | 159.89 | 156.64 | 158.14 | 157.96 | 21,538,100 |
Apr 8, 2024 | 154.01 | 156.65 | 153.99 | 156.14 | 155.96 | 16,641,500 |
Apr 5, 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 153.77 | 16,289,800 |
Apr 4, 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 151.77 | 24,184,800 |
Apr 3, 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 156.19 | 17,266,200 |
Apr 2, 2024 | 154.75 | 155.99 | 153.46 | 155.87 | 155.69 | 17,598,100 |
Apr 1, 2024 | 151.83 | 157.00 | 151.65 | 156.50 | 156.32 | 24,469,800 |
Mar 28, 2024 | 152.00 | 152.67 | 151.33 | 152.26 | 152.09 | 21,105,600 |
Mar 27, 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 151.77 | 16,622,000 |
Mar 26, 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 151.53 | 19,312,700 |
Mar 25, 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 150.98 | 15,114,700 |
Mar 22, 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 151.60 | 19,226,300 |
Mar 21, 2024 | 150.32 | 151.30 | 148.01 | 148.74 | 148.57 | 19,843,900 |
Mar 20, 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 149.51 | 17,730,000 |
Mar 19, 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 147.75 | 17,748,400 |
Mar 18, 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 148.31 | 47,676,700 |
Mar 15, 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 142.01 | 41,025,900 |
Mar 14, 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 144.18 | 36,117,900 |
Mar 13, 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 140.61 | 19,637,000 |
Mar 12, 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 139.46 | 19,019,700 |
Mar 11, 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 138.78 | 22,536,400 |
Mar 8, 2024 | 135.04 | 138.99 | 134.80 | 136.29 | 136.14 | 26,472,400 |
Mar 7, 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 135.09 | 24,107,300 |
Mar 6, 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 132.41 | 23,175,200 |
Mar 5, 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 133.63 | 28,447,600 |
Mar 4, 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 134.05 | 43,571,500 |
Mar 1, 2024 | 139.61 | 140.00 | 137.98 | 138.08 | 137.92 | 28,522,000 |
Feb 29, 2024 | 138.35 | 139.95 | 137.57 | 139.78 | 139.62 | 35,485,000 |
Feb 28, 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 137.27 | 30,628,700 |
Feb 27, 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 139.94 | 22,364,000 |
Feb 26, 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 138.59 | 33,513,000 |
Feb 23, 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 145.12 | 14,519,400 |
Feb 22, 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 145.15 | 23,024,700 |
Feb 21, 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 143.68 | 16,499,600 |
Feb 20, 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 142.04 | 18,625,600 |
Feb 16, 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 141.60 | 21,849,700 |
Feb 15, 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 143.78 | 26,724,300 |
Feb 14, 2024 | 147.37 | 147.83 | 145.55 | 147.14 | 146.97 | 16,651,800 |
Feb 13, 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 146.20 | 18,138,500 |
Feb 12, 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 148.56 | 17,236,100 |
Feb 9, 2024 | 147.95 | 150.70 | 147.43 | 150.22 | 150.05 | 21,877,700 |
Feb 8, 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 147.05 | 18,241,300 |
Feb 7, 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 146.51 | 21,436,100 |
Feb 6, 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 145.24 | 21,517,700 |
Feb 5, 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 144.77 | 29,254,400 |
Feb 2, 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 143.38 | 42,116,900 |
Feb 1, 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 142.55 | 25,526,900 |
Jan 31, 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 141.64 | 43,908,600 |
Jan 30, 2024 | 154.01 | 155.04 | 152.77 | 153.05 | 152.88 | 26,578,900 |
Jan 29, 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 154.66 | 20,909,300 |
Jan 26, 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 153.62 | 19,494,500 |
Jan 25, 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 153.47 | 21,495,100 |
Jan 24, 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 150.18 | 19,245,000 |
Jan 23, 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 148.51 | 14,113,600 |
Jan 22, 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 147.54 | 21,829,200 |
Jan 19, 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 147.80 | 27,170,900 |
Jan 18, 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 144.83 | 18,876,800 |
Jan 17, 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 142.73 | 17,884,500 |
Jan 16, 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 143.92 | 19,198,900 |
Jan 12, 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 144.08 | 13,995,200 |
Jan 11, 2024 | 144.90 | 146.66 | 142.21 | 143.67 | 143.51 | 17,471,100 |
Jan 10, 2024 | 142.52 | 144.52 | 142.46 | 143.80 | 143.64 | 16,641,900 |
Jan 9, 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 142.40 | 19,579,700 |
Jan 8, 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 140.37 | 17,645,300 |
Jan 5, 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 137.23 | 15,433,200 |
Jan 4, 2024 | 139.85 | 140.63 | 138.01 | 138.04 | 137.88 | 18,253,300 |
Jan 3, 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 140.20 | 18,974,300 |
Jan 2, 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 139.40 | 20,071,900 |
Dec 29, 2023 | 140.68 | 141.43 | 139.90 | 140.93 | 140.77 | 14,872,700 |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 141.12 | 12,192,500 |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 141.28 | 17,288,400 |
Dec 26, 2023 | 142.98 | 143.95 | 142.50 | 142.82 | 142.66 | 11,170,100 |
Dec 22, 2023 | 142.13 | 143.25 | 142.05 | 142.72 | 142.56 | 18,494,700 |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 141.64 | 18,101,500 |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 139.50 | 33,507,300 |
Dec 19, 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 137.94 | 20,661,000 |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 137.03 | 25,699,800 |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 133.69 | 58,569,400 |
Dec 14, 2023 | 134.77 | 135.04 | 131.06 | 133.20 | 133.05 | 29,619,100 |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 133.82 | 25,414,500 |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 133.49 | 26,584,000 |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 134.55 | 24,502,900 |
Dec 8, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 136.48 | 22,990,900 |
Dec 7, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 138.29 | 38,419,400 |
Dec 6, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 131.28 | 16,360,600 |
Dec 5, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 132.24 | 19,235,100 |
Dec 4, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 130.48 | 24,117,100 |
Dec 1, 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 133.17 | 24,258,400 |
Nov 30, 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 133.77 | 29,913,500 |
Nov 29, 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 136.24 | 21,014,700 |
Nov 28, 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 138.46 | 17,046,900 |
Nov 27, 2023 | 137.57 | 139.63 | 137.54 | 138.05 | 137.89 | 17,886,400 |
Nov 24, 2023 | 139.54 | 139.68 | 137.47 | 138.22 | 138.06 | 8,828,600 |
Nov 22, 2023 | 139.10 | 141.10 | 139.00 | 140.02 | 139.86 | 17,306,400 |
Nov 21, 2023 | 137.94 | 138.96 | 137.71 | 138.62 | 138.46 | 17,648,100 |
Nov 20, 2023 | 135.50 | 138.43 | 135.49 | 137.92 | 137.76 | 19,569,400 |
Nov 17, 2023 | 137.82 | 138.00 | 135.48 | 136.94 | 136.78 | 25,565,300 |
Nov 16, 2023 | 136.96 | 138.88 | 136.08 | 138.70 | 138.54 | 17,615,100 |
Nov 15, 2023 | 136.64 | 136.84 | 135.33 | 136.38 | 136.22 | 15,840,900 |
Nov 14, 2023 | 135.65 | 137.24 | 135.10 | 135.43 | 135.28 | 22,317,300 |
Nov 13, 2023 | 133.36 | 134.11 | 132.77 | 133.64 | 133.49 | 16,409,900 |
Nov 10, 2023 | 131.53 | 134.27 | 130.87 | 134.06 | 133.91 | 20,872,900 |
Nov 9, 2023 | 133.36 | 133.96 | 131.51 | 131.69 | 131.54 | 17,976,500 |
Nov 8, 2023 | 132.36 | 133.54 | 132.16 | 133.26 | 133.11 | 15,093,600 |
Nov 7, 2023 | 131.98 | 133.28 | 131.14 | 132.40 | 132.25 | 19,223,800 |
Nov 6, 2023 | 130.22 | 131.56 | 129.93 | 131.45 | 131.30 | 15,360,400 |
Nov 3, 2023 | 129.09 | 130.73 | 129.01 | 130.37 | 130.22 | 19,517,900 |
Nov 2, 2023 | 129.56 | 130.09 | 128.11 | 128.58 | 128.43 | 24,091,700 |
Nov 1, 2023 | 125.34 | 127.74 | 124.93 | 127.57 | 127.42 | 26,536,600 |
Oct 31, 2023 | 126.27 | 126.56 | 123.93 | 125.30 | 125.16 | 21,123,400 |
Oct 30, 2023 | 124.46 | 126.55 | 123.88 | 125.75 | 125.61 | 24,165,600 |
Oct 27, 2023 | 124.03 | 124.44 | 121.46 | 123.40 | 123.26 | 37,367,700 |
Oct 26, 2023 | 124.47 | 125.46 | 122.32 | 123.44 | 123.30 | 33,907,400 |
Oct 25, 2023 | 129.77 | 130.10 | 126.09 | 126.67 | 126.53 | 58,796,100 |
Oct 24, 2023 | 139.16 | 140.71 | 138.75 | 140.12 | 139.96 | 26,535,200 |
Oct 23, 2023 | 136.23 | 139.02 | 135.11 | 137.90 | 137.74 | 20,780,700 |
Oct 20, 2023 | 138.59 | 139.04 | 136.24 | 136.74 | 136.58 | 24,953,900 |
Oct 19, 2023 | 139.80 | 141.01 | 138.60 | 138.98 | 138.82 | 21,831,200 |
Oct 18, 2023 | 140.75 | 141.99 | 138.71 | 139.28 | 139.12 | 18,304,900 |
Oct 17, 2023 | 140.03 | 141.25 | 138.53 | 140.99 | 140.83 | 17,424,000 |
Oct 16, 2023 | 139.73 | 140.90 | 139.32 | 140.49 | 140.33 | 17,345,600 |
Oct 13, 2023 | 140.65 | 141.34 | 137.97 | 138.58 | 138.42 | 19,438,700 |
Oct 12, 2023 | 142.16 | 142.38 | 139.45 | 140.29 | 140.13 | 18,173,100 |
Oct 11, 2023 | 139.85 | 142.22 | 139.84 | 141.70 | 141.54 | 20,146,300 |
Oct 10, 2023 | 139.51 | 140.74 | 138.43 | 139.20 | 139.04 | 19,554,900 |
Oct 9, 2023 | 137.99 | 139.97 | 136.70 | 139.50 | 139.34 | 16,599,100 |
Oct 6, 2023 | 134.94 | 139.19 | 134.94 | 138.73 | 138.57 | 20,819,300 |
Oct 5, 2023 | 136.13 | 136.50 | 134.46 | 135.99 | 135.84 | 15,922,900 |
Oct 4, 2023 | 133.66 | 136.57 | 133.43 | 136.27 | 136.12 | 22,848,000 |
Oct 3, 2023 | 134.93 | 135.24 | 132.82 | 133.30 | 133.15 | 19,628,700 |
Oct 2, 2023 | 132.15 | 135.36 | 132.07 | 135.17 | 135.02 | 19,210,400 |
Sep 29, 2023 | 134.08 | 134.89 | 131.32 | 131.85 | 131.70 | 23,224,200 |
Sep 28, 2023 | 130.69 | 134.18 | 130.69 | 133.13 | 132.98 | 18,201,400 |
Sep 27, 2023 | 129.44 | 131.72 | 129.38 | 131.46 | 131.31 | 18,764,200 |
Sep 26, 2023 | 130.91 | 131.40 | 128.19 | 129.45 | 129.30 | 20,378,800 |
Sep 25, 2023 | 130.77 | 132.22 | 130.03 | 132.17 | 132.02 | 14,650,000 |
Sep 22, 2023 | 131.68 | 133.01 | 130.51 | 131.25 | 131.10 | 17,348,700 |
Sep 21, 2023 | 132.39 | 133.19 | 131.09 | 131.36 | 131.21 | 22,042,700 |
Sep 20, 2023 | 138.83 | 138.84 | 134.52 | 134.59 | 134.44 | 21,473,500 |
Sep 19, 2023 | 138.25 | 139.18 | 137.50 | 138.83 | 138.67 | 15,479,100 |
Sep 18, 2023 | 137.63 | 139.93 | 137.63 | 138.96 | 138.80 | 16,233,600 |
Sep 15, 2023 | 138.80 | 139.36 | 137.18 | 138.30 | 138.14 | 48,947,600 |
Sep 14, 2023 | 138.39 | 139.55 | 137.06 | 138.99 | 138.83 | 19,064,600 |
Sep 13, 2023 | 135.90 | 137.70 | 134.93 | 137.50 | 137.34 | 16,394,900 |
Sep 12, 2023 | 137.13 | 137.64 | 135.93 | 136.07 | 135.92 | 15,212,900 |
Sep 11, 2023 | 137.38 | 138.26 | 136.55 | 137.74 | 137.58 | 17,180,800 |
Sep 8, 2023 | 135.87 | 137.51 | 135.87 | 137.20 | 137.04 | 17,810,700 |
Sep 7, 2023 | 134.60 | 136.58 | 133.96 | 136.20 | 136.05 | 16,976,000 |
Sep 6, 2023 | 137.01 | 137.48 | 134.69 | 135.37 | 135.22 | 15,814,300 |
Sep 5, 2023 | 136.44 | 137.37 | 135.56 | 136.71 | 136.55 | 17,730,200 |
Sep 1, 2023 | 138.43 | 138.58 | 135.94 | 136.80 | 136.64 | 16,665,700 |
Aug 31, 2023 | 137.05 | 138.40 | 136.82 | 137.35 | 137.19 | 28,147,900 |
Aug 30, 2023 | 135.57 | 137.25 | 135.02 | 136.93 | 136.77 | 21,773,400 |
Aug 29, 2023 | 133.00 | 137.29 | 132.98 | 135.49 | 135.34 | 30,803,300 |
Aug 28, 2023 | 132.08 | 133.24 | 130.85 | 131.79 | 131.64 | 16,715,500 |
Aug 25, 2023 | 130.14 | 131.40 | 128.04 | 130.69 | 130.54 | 20,678,100 |
Aug 24, 2023 | 134.73 | 134.97 | 130.30 | 130.42 | 130.27 | 18,680,400 |
Related Tickers
META Meta Platforms, Inc.
528.00
-0.74%
BIDU Baidu, Inc.
85.70
-0.10%
DJT Trump Media & Technology Group Corp.
22.81
+0.48%
SPOT Spotify Technology S.A.
342.49
+0.08%
SNAP Snap Inc.
9.43
+1.95%
RDDT Reddit, Inc.
59.21
+4.93%
PINS Pinterest, Inc.
32.34
+1.00%
TCEHY Tencent Holdings Limited
48.41
+0.90%
DASH DoorDash, Inc.
128.81
+0.01%
FVRR Fiverr International Ltd.
26.60
+0.53%