At close: July 24 at 4:00 PM EDT
Pre-Market: 7:19 AM 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 |
---|---|---|---|---|---|---|
Jul 24, 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 249.78 | 5,200,700 |
Jul 23, 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 256.06 | 3,905,500 |
Jul 22, 2024 | 248.75 | 255.58 | 248.00 | 254.08 | 254.08 | 5,647,600 |
Jul 19, 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 247.63 | 4,468,900 |
Jul 18, 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 247.35 | 6,351,600 |
Jul 17, 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 251.22 | 5,625,300 |
Jul 16, 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 256.03 | 4,780,400 |
Jul 15, 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 252.86 | 4,404,300 |
Jul 12, 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 253.97 | 4,705,500 |
Jul 11, 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 251.12 | 5,341,800 |
Jul 10, 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 252.59 | 8,947,700 |
Jul 9, 2024 | 0.40 Dividend | |||||
Jul 9, 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 252.43 | 7,014,900 |
Jul 8, 2024 | 261.38 | 262.84 | 257.19 | 257.37 | 256.97 | 6,539,300 |
Jul 5, 2024 | 262.72 | 265.81 | 261.32 | 263.19 | 262.78 | 6,562,100 |
Jul 3, 2024 | 256.98 | 261.22 | 256.94 | 260.95 | 260.54 | 4,755,700 |
Jul 2, 2024 | 255.05 | 257.73 | 254.06 | 256.19 | 255.79 | 5,130,600 |
Jul 1, 2024 | 258.15 | 259.48 | 254.53 | 256.21 | 255.81 | 5,871,700 |
Jun 28, 2024 | 253.50 | 260.18 | 253.18 | 257.10 | 256.70 | 12,619,300 |
Jun 27, 2024 | 245.00 | 258.60 | 244.45 | 252.85 | 252.46 | 12,869,000 |
Jun 26, 2024 | 241.47 | 243.61 | 239.90 | 243.15 | 242.77 | 4,524,700 |
Jun 25, 2024 | 241.78 | 243.10 | 239.87 | 241.76 | 241.38 | 6,216,600 |
Jun 24, 2024 | 243.19 | 244.41 | 239.81 | 239.94 | 239.57 | 7,545,700 |
Jun 21, 2024 | 240.57 | 245.37 | 240.19 | 245.06 | 244.68 | 15,928,800 |
Jun 20, 2024 | 232.85 | 243.77 | 232.85 | 241.80 | 241.42 | 14,809,600 |
Jun 18, 2024 | 230.48 | 232.29 | 229.23 | 231.81 | 231.45 | 7,119,800 |
Jun 17, 2024 | 230.28 | 231.84 | 227.77 | 230.48 | 230.12 | 10,563,700 |
Jun 14, 2024 | 229.35 | 235.25 | 229.20 | 231.94 | 231.58 | 8,833,700 |
Jun 13, 2024 | 235.52 | 235.65 | 228.66 | 229.03 | 228.67 | 13,566,700 |
Jun 12, 2024 | 240.56 | 242.20 | 234.89 | 235.80 | 235.43 | 10,260,100 |
Jun 11, 2024 | 241.16 | 243.75 | 236.26 | 240.99 | 240.62 | 7,264,400 |
Jun 10, 2024 | 241.79 | 243.64 | 240.43 | 241.84 | 241.46 | 7,660,100 |
Jun 7, 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 241.47 | 6,883,800 |
Jun 6, 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 242.38 | 11,693,800 |
Jun 5, 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 236.16 | 10,772,100 |
Jun 4, 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 234.49 | 11,197,500 |
Jun 3, 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 236.25 | 19,962,700 |
May 31, 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 234.08 | 36,807,400 |
May 30, 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 217.67 | 66,860,900 |
May 29, 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 271.20 | 13,397,900 |
May 28, 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 269.41 | 9,294,100 |
May 24, 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 271.87 | 8,321,600 |
May 23, 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 278.14 | 5,456,600 |
May 22, 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 283.38 | 3,309,200 |
May 21, 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 283.32 | 3,492,100 |
May 20, 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 286.62 | 2,799,300 |
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 285.17 | 3,478,900 |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 284.24 | 3,559,200 |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 287.09 | 5,828,500 |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 276.37 | 3,056,800 |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 277.09 | 2,998,700 |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 276.24 | 2,912,300 |
May 9, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 274.74 | 4,709,700 |
May 8, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 278.54 | 3,283,300 |
May 7, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 276.75 | 3,507,700 |
May 6, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 275.20 | 3,744,800 |
May 3, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 273.23 | 4,041,600 |
May 2, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 271.71 | 3,859,900 |
May 1, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 268.27 | 3,761,000 |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 268.52 | 5,218,000 |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 275.31 | 3,576,400 |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 273.86 | 3,754,600 |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 272.72 | 4,811,900 |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 275.76 | 3,938,800 |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 276.25 | 6,285,200 |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 273.38 | 6,747,200 |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 269.95 | 4,903,600 |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 271.50 | 5,918,200 |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 275.89 | 4,199,400 |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 276.98 | 7,624,300 |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 272.48 | 18,365,100 |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 293.86 | 3,816,700 |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 298.69 | 3,468,600 |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 299.15 | 3,036,400 |
Apr 9, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 301.90 | 2,998,100 |
Apr 8, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 301.26 | 3,142,900 |
Apr 5, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 301.44 | 4,917,600 |
Apr 4, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 293.68 | 8,351,000 |
Apr 3, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 304.27 | 3,047,400 |
Apr 2, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 303.53 | 4,746,100 |
Apr 1, 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 301.79 | 2,918,100 |
Mar 28, 2024 | 300.00 | 302.80 | 299.63 | 301.18 | 300.71 | 4,892,300 |
Mar 27, 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 300.91 | 3,859,900 |
Mar 26, 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 305.35 | 3,893,900 |
Mar 25, 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 305.58 | 4,141,200 |
Mar 22, 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 307.29 | 3,779,000 |
Mar 21, 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 307.91 | 6,083,900 |
Mar 20, 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 305.60 | 4,946,600 |
Mar 19, 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 300.98 | 3,329,900 |
Mar 18, 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 300.04 | 5,240,500 |
Mar 15, 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 293.87 | 11,884,500 |
Mar 14, 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 302.85 | 4,828,800 |
Mar 13, 2024 | 0.40 Dividend | |||||
Mar 13, 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 304.21 | 5,548,800 |
Mar 12, 2024 | 306.71 | 309.04 | 303.87 | 306.62 | 305.74 | 4,832,000 |
Mar 11, 2024 | 302.64 | 307.61 | 300.25 | 306.00 | 305.13 | 4,895,500 |
Mar 8, 2024 | 302.20 | 308.87 | 302.20 | 305.28 | 304.41 | 4,849,800 |
Mar 7, 2024 | 306.00 | 306.77 | 301.75 | 302.42 | 301.56 | 6,788,900 |
Mar 6, 2024 | 304.65 | 305.89 | 302.74 | 303.77 | 302.90 | 8,270,000 |
Mar 5, 2024 | 311.31 | 312.55 | 296.14 | 298.75 | 297.90 | 9,015,300 |
Mar 4, 2024 | 314.57 | 317.65 | 313.54 | 314.64 | 313.74 | 9,350,000 |
Mar 1, 2024 | 307.00 | 318.71 | 306.62 | 316.88 | 315.97 | 9,450,200 |
Feb 29, 2024 | 300.00 | 310.54 | 294.79 | 308.82 | 307.94 | 21,737,800 |
Feb 28, 2024 | 299.58 | 300.88 | 296.61 | 299.77 | 298.91 | 12,490,800 |
Feb 27, 2024 | 301.58 | 301.75 | 296.60 | 299.50 | 298.64 | 6,178,800 |
Feb 26, 2024 | 295.59 | 303.83 | 295.00 | 300.39 | 299.53 | 8,719,300 |
Feb 23, 2024 | 298.00 | 298.00 | 291.08 | 292.80 | 291.96 | 4,416,800 |
Feb 22, 2024 | 292.00 | 294.63 | 291.40 | 293.65 | 292.81 | 5,264,300 |
Feb 21, 2024 | 280.07 | 283.57 | 278.36 | 283.55 | 282.74 | 3,799,000 |
Feb 20, 2024 | 289.50 | 290.85 | 284.15 | 286.39 | 285.57 | 4,295,500 |
Feb 16, 2024 | 292.00 | 292.07 | 287.88 | 289.72 | 288.89 | 4,159,100 |
Feb 15, 2024 | 291.34 | 292.00 | 288.01 | 291.94 | 291.11 | 3,986,500 |
Feb 14, 2024 | 285.00 | 289.46 | 284.64 | 289.15 | 288.32 | 3,850,700 |
Feb 13, 2024 | 280.41 | 283.43 | 276.42 | 281.15 | 280.35 | 4,956,600 |
Feb 12, 2024 | 290.82 | 291.00 | 287.00 | 287.32 | 286.50 | 3,750,000 |
Feb 9, 2024 | 293.25 | 295.24 | 291.05 | 291.30 | 290.47 | 4,376,300 |
Feb 8, 2024 | 289.30 | 293.11 | 288.98 | 291.95 | 291.12 | 4,488,400 |
Feb 7, 2024 | 287.35 | 289.80 | 285.20 | 288.84 | 288.01 | 3,621,400 |
Feb 6, 2024 | 287.94 | 288.64 | 281.91 | 285.83 | 285.01 | 4,207,200 |
Feb 5, 2024 | 286.25 | 289.05 | 281.36 | 288.11 | 287.29 | 5,274,800 |
Feb 2, 2024 | 285.20 | 288.16 | 283.16 | 285.66 | 284.84 | 3,629,600 |
Feb 1, 2024 | 282.01 | 285.05 | 281.36 | 283.80 | 282.99 | 3,218,300 |
Jan 31, 2024 | 284.05 | 285.63 | 280.82 | 281.09 | 280.29 | 4,557,300 |
Jan 30, 2024 | 287.63 | 289.29 | 286.52 | 287.73 | 286.91 | 4,810,900 |
Jan 29, 2024 | 281.40 | 288.15 | 281.00 | 287.86 | 287.04 | 5,762,300 |
Jan 26, 2024 | 279.28 | 283.34 | 278.69 | 279.94 | 279.14 | 4,877,400 |
Jan 25, 2024 | 278.61 | 279.85 | 276.86 | 279.03 | 278.23 | 4,178,000 |
Jan 24, 2024 | 279.98 | 280.96 | 276.69 | 276.88 | 276.09 | 7,037,800 |
Jan 23, 2024 | 280.83 | 281.71 | 275.71 | 276.77 | 275.98 | 6,573,800 |
Jan 22, 2024 | 283.79 | 285.72 | 280.17 | 280.30 | 279.50 | 6,735,900 |
Jan 19, 2024 | 276.51 | 282.00 | 275.53 | 280.88 | 280.08 | 7,394,000 |
Jan 18, 2024 | 273.00 | 275.69 | 272.14 | 274.46 | 273.68 | 4,752,400 |
Jan 17, 2024 | 268.29 | 271.90 | 264.13 | 271.44 | 270.66 | 4,706,500 |
Jan 16, 2024 | 269.70 | 271.57 | 267.72 | 269.19 | 268.42 | 5,858,700 |
Jan 12, 2024 | 271.23 | 275.24 | 271.06 | 271.93 | 271.15 | 4,847,000 |
Jan 11, 2024 | 268.00 | 272.96 | 265.10 | 271.38 | 270.60 | 9,012,600 |
Jan 10, 2024 | 263.27 | 266.46 | 262.75 | 264.13 | 263.38 | 5,128,300 |
Jan 9, 2024 | 259.50 | 263.93 | 258.78 | 261.34 | 260.59 | 4,571,800 |
Jan 8, 2024 | 252.21 | 261.56 | 251.39 | 260.87 | 260.12 | 6,626,000 |
Jan 5, 2024 | 251.21 | 253.91 | 250.17 | 251.12 | 250.40 | 3,675,600 |
Jan 4, 2024 | 251.83 | 252.64 | 249.84 | 251.24 | 250.52 | 4,489,800 |
Jan 3, 2024 | 253.50 | 254.16 | 251.77 | 251.84 | 251.12 | 5,097,100 |
Jan 2, 2024 | 260.54 | 260.56 | 253.77 | 256.13 | 255.40 | 4,741,400 |
Dec 29, 2023 | 265.01 | 265.65 | 262.65 | 263.14 | 262.39 | 3,705,500 |
Dec 28, 2023 | 266.50 | 266.92 | 265.30 | 265.58 | 264.82 | 2,958,700 |
Dec 27, 2023 | 265.94 | 267.01 | 265.40 | 266.72 | 265.96 | 3,387,000 |
Dec 26, 2023 | 265.53 | 266.53 | 264.62 | 266.22 | 265.46 | 3,218,800 |
Dec 22, 2023 | 267.26 | 268.15 | 265.30 | 266.34 | 265.58 | 3,109,900 |
Dec 21, 2023 | 264.75 | 268.36 | 264.24 | 267.25 | 266.49 | 5,160,700 |
Dec 20, 2023 | 261.66 | 264.92 | 260.08 | 260.25 | 259.51 | 4,510,500 |
Dec 19, 2023 | 265.47 | 266.58 | 263.74 | 264.34 | 263.58 | 4,665,500 |
Dec 18, 2023 | 259.82 | 265.59 | 259.68 | 263.59 | 262.84 | 7,498,500 |
Dec 15, 2023 | 255.01 | 262.31 | 254.51 | 261.60 | 260.85 | 13,736,800 |
Dec 14, 2023 | 256.50 | 258.77 | 253.22 | 257.21 | 256.48 | 6,613,200 |
Dec 13, 2023 | 257.51 | 259.12 | 255.16 | 257.32 | 256.58 | 6,567,600 |
Dec 12, 2023 | 251.80 | 256.58 | 251.02 | 256.45 | 255.72 | 5,827,600 |
Dec 11, 2023 | 250.00 | 253.52 | 249.71 | 252.10 | 251.38 | 4,766,000 |
Dec 8, 2023 | 248.55 | 252.09 | 248.00 | 250.81 | 250.09 | 4,604,600 |
Dec 7, 2023 | 248.75 | 250.73 | 246.89 | 248.85 | 248.14 | 6,568,200 |
Dec 6, 2023 | 251.52 | 253.98 | 248.85 | 249.13 | 248.42 | 5,374,800 |
Dec 5, 2023 | 249.99 | 251.67 | 248.64 | 251.02 | 250.30 | 5,771,500 |
Dec 4, 2023 | 252.80 | 255.12 | 249.85 | 250.66 | 249.94 | 11,429,200 |
Dec 1, 2023 | 250.00 | 263.43 | 249.70 | 260.00 | 259.26 | 14,530,700 |
Nov 30, 2023 | 249.05 | 252.50 | 243.65 | 251.90 | 251.18 | 24,425,700 |
Nov 29, 2023 | 228.61 | 231.50 | 227.26 | 230.35 | 229.69 | 12,327,400 |
Nov 28, 2023 | 223.61 | 225.53 | 222.23 | 224.92 | 224.28 | 5,535,300 |
Nov 27, 2023 | 225.50 | 226.22 | 224.25 | 224.79 | 224.15 | 4,885,500 |
Nov 24, 2023 | 224.36 | 224.49 | 222.12 | 224.38 | 223.74 | 1,869,100 |
Nov 22, 2023 | 224.30 | 225.69 | 223.21 | 223.84 | 223.20 | 3,893,600 |
Nov 21, 2023 | 224.00 | 225.97 | 223.54 | 224.32 | 223.68 | 3,852,300 |
Nov 20, 2023 | 221.43 | 226.10 | 220.62 | 225.13 | 224.49 | 4,599,300 |
Nov 17, 2023 | 221.17 | 222.79 | 220.38 | 221.22 | 220.59 | 3,634,900 |
Nov 16, 2023 | 220.00 | 222.77 | 218.94 | 221.45 | 220.82 | 3,712,300 |
Nov 15, 2023 | 220.75 | 221.37 | 217.66 | 219.42 | 218.79 | 4,800,700 |
Nov 14, 2023 | 219.00 | 221.25 | 217.95 | 221.18 | 220.55 | 4,743,800 |
Nov 13, 2023 | 212.57 | 216.14 | 211.76 | 215.28 | 214.66 | 3,306,600 |
Nov 10, 2023 | 209.40 | 214.27 | 208.84 | 213.63 | 213.02 | 4,112,600 |
Nov 9, 2023 | 213.57 | 213.58 | 209.07 | 210.01 | 209.41 | 4,731,400 |
Nov 8, 2023 | 212.42 | 212.52 | 209.65 | 211.47 | 210.87 | 3,433,500 |
Nov 7, 2023 | 209.50 | 213.34 | 208.96 | 211.84 | 211.23 | 5,467,100 |
Nov 6, 2023 | 208.21 | 208.48 | 204.69 | 207.42 | 206.83 | 3,729,700 |
Nov 3, 2023 | 209.39 | 210.18 | 207.20 | 207.47 | 206.88 | 3,859,100 |
Nov 2, 2023 | 206.31 | 208.26 | 205.95 | 208.11 | 207.52 | 4,963,600 |
Nov 1, 2023 | 200.92 | 204.49 | 200.49 | 203.91 | 203.33 | 3,593,600 |
Oct 31, 2023 | 200.42 | 201.91 | 198.66 | 200.83 | 200.26 | 3,425,400 |
Oct 30, 2023 | 199.00 | 200.58 | 197.08 | 199.27 | 198.70 | 3,438,300 |
Oct 27, 2023 | 197.30 | 198.31 | 195.41 | 196.57 | 196.01 | 3,168,600 |
Oct 26, 2023 | 197.42 | 199.66 | 193.68 | 196.25 | 195.69 | 5,149,100 |
Oct 25, 2023 | 203.20 | 203.74 | 195.43 | 197.06 | 196.50 | 4,490,000 |
Oct 24, 2023 | 203.73 | 204.64 | 200.93 | 204.22 | 203.64 | 3,959,600 |
Oct 23, 2023 | 199.90 | 203.57 | 197.85 | 202.00 | 201.42 | 4,564,100 |
Oct 20, 2023 | 207.36 | 208.11 | 202.12 | 203.73 | 203.15 | 5,537,500 |
Oct 19, 2023 | 206.45 | 210.95 | 205.53 | 208.32 | 207.72 | 4,995,900 |
Oct 18, 2023 | 208.88 | 209.63 | 204.19 | 204.83 | 204.24 | 3,380,800 |
Oct 17, 2023 | 206.49 | 211.94 | 206.00 | 209.84 | 209.24 | 4,006,100 |
Oct 16, 2023 | 205.84 | 209.49 | 205.04 | 208.53 | 207.93 | 3,623,200 |
Oct 13, 2023 | 205.11 | 207.14 | 203.21 | 204.59 | 204.01 | 3,677,500 |
Oct 12, 2023 | 207.83 | 208.58 | 203.27 | 205.68 | 205.09 | 3,548,500 |
Oct 11, 2023 | 207.23 | 209.20 | 204.41 | 206.85 | 206.26 | 3,971,000 |
Oct 10, 2023 | 207.64 | 209.22 | 206.26 | 206.88 | 206.29 | 4,503,500 |
Oct 9, 2023 | 204.89 | 208.28 | 204.69 | 207.22 | 206.63 | 2,781,100 |
Oct 6, 2023 | 200.48 | 208.27 | 199.89 | 207.36 | 206.77 | 4,988,200 |
Oct 5, 2023 | 202.00 | 202.15 | 198.49 | 202.01 | 201.43 | 3,592,600 |
Oct 4, 2023 | 200.88 | 202.74 | 199.51 | 201.87 | 201.29 | 3,656,400 |
Oct 3, 2023 | 202.75 | 203.57 | 197.42 | 199.83 | 199.26 | 4,622,400 |
Oct 2, 2023 | 200.80 | 205.11 | 200.52 | 203.71 | 203.13 | 3,745,700 |
Sep 29, 2023 | 205.08 | 207.79 | 202.10 | 202.78 | 202.20 | 4,404,700 |
Sep 28, 2023 | 200.76 | 205.15 | 199.55 | 203.20 | 202.62 | 4,344,000 |
Sep 27, 2023 | 202.99 | 203.93 | 200.94 | 202.73 | 202.15 | 4,123,800 |
Sep 26, 2023 | 205.47 | 206.44 | 201.28 | 202.49 | 201.91 | 5,404,500 |
Sep 25, 2023 | 205.00 | 206.53 | 203.87 | 206.34 | 205.75 | 4,067,300 |
Sep 22, 2023 | 209.31 | 209.72 | 205.88 | 206.43 | 205.84 | 3,848,300 |
Sep 21, 2023 | 209.80 | 211.89 | 208.07 | 208.61 | 208.01 | 4,957,300 |
Sep 20, 2023 | 215.20 | 217.18 | 212.92 | 213.03 | 212.42 | 2,990,900 |
Sep 19, 2023 | 214.39 | 216.06 | 212.26 | 215.70 | 215.08 | 4,001,500 |
Sep 18, 2023 | 214.56 | 216.38 | 214.18 | 215.00 | 214.39 | 4,279,400 |
Sep 15, 2023 | 218.87 | 219.19 | 213.46 | 214.61 | 214.00 | 9,930,200 |
Sep 14, 2023 | 219.42 | 220.57 | 218.34 | 218.78 | 218.15 | 4,297,200 |
Sep 13, 2023 | 221.18 | 221.86 | 218.30 | 218.80 | 218.17 | 4,173,600 |
Sep 12, 2023 | 223.45 | 224.79 | 221.26 | 221.66 | 221.03 | 4,002,300 |
Sep 11, 2023 | 226.01 | 226.83 | 222.79 | 225.31 | 224.67 | 4,418,000 |
Sep 8, 2023 | 223.32 | 225.47 | 222.86 | 224.76 | 224.12 | 4,578,900 |
Sep 7, 2023 | 219.77 | 222.73 | 219.31 | 222.53 | 221.89 | 4,201,900 |
Sep 6, 2023 | 219.47 | 222.21 | 219.02 | 221.62 | 220.99 | 5,066,700 |
Sep 5, 2023 | 219.33 | 220.32 | 217.61 | 218.69 | 218.07 | 5,807,300 |
Sep 1, 2023 | 223.50 | 223.97 | 220.52 | 221.53 | 220.90 | 5,597,100 |
Aug 31, 2023 | 228.00 | 228.79 | 221.20 | 221.46 | 220.83 | 19,268,400 |
Aug 30, 2023 | 211.77 | 215.59 | 209.43 | 215.04 | 214.43 | 9,946,000 |
Aug 29, 2023 | 206.75 | 212.46 | 206.52 | 211.96 | 211.35 | 5,850,400 |
Aug 28, 2023 | 210.45 | 213.48 | 209.64 | 211.72 | 211.12 | 4,086,900 |
Aug 25, 2023 | 205.51 | 210.79 | 205.48 | 209.47 | 208.87 | 3,068,800 |
Aug 24, 2023 | 211.01 | 211.99 | 205.44 | 205.51 | 204.92 | 3,960,300 |
Aug 23, 2023 | 208.00 | 210.99 | 207.14 | 209.13 | 208.53 | 3,833,200 |
Aug 22, 2023 | 209.85 | 210.11 | 206.00 | 206.76 | 206.17 | 3,153,600 |
Aug 21, 2023 | 206.00 | 209.42 | 204.22 | 209.03 | 208.43 | 4,023,300 |
Aug 18, 2023 | 200.97 | 205.50 | 200.20 | 204.83 | 204.24 | 4,266,200 |
Aug 17, 2023 | 206.57 | 206.93 | 203.39 | 203.84 | 203.26 | 4,062,700 |
Aug 16, 2023 | 208.00 | 209.69 | 206.95 | 206.99 | 206.40 | 2,759,600 |
Aug 15, 2023 | 210.33 | 212.37 | 207.84 | 208.78 | 208.18 | 4,076,400 |
Aug 14, 2023 | 207.90 | 212.10 | 207.12 | 212.06 | 211.45 | 3,304,700 |
Aug 11, 2023 | 206.13 | 209.50 | 205.50 | 208.70 | 208.10 | 2,930,000 |
Aug 10, 2023 | 208.18 | 210.34 | 206.44 | 208.25 | 207.66 | 4,004,700 |
Aug 9, 2023 | 211.65 | 211.66 | 204.91 | 205.86 | 205.27 | 7,847,500 |
Aug 8, 2023 | 213.55 | 214.19 | 211.14 | 211.58 | 210.98 | 4,843,800 |
Aug 7, 2023 | 215.31 | 216.89 | 214.37 | 216.06 | 215.44 | 3,615,200 |
Aug 4, 2023 | 216.41 | 217.25 | 213.07 | 214.59 | 213.98 | 4,799,800 |
Aug 3, 2023 | 216.20 | 218.21 | 214.60 | 215.56 | 214.94 | 5,515,200 |
Aug 2, 2023 | 221.98 | 222.85 | 218.80 | 220.50 | 219.87 | 5,127,000 |
Aug 1, 2023 | 223.89 | 224.81 | 221.63 | 224.27 | 223.63 | 4,212,600 |
Jul 31, 2023 | 222.35 | 225.38 | 221.75 | 225.01 | 224.37 | 5,571,900 |
Jul 28, 2023 | 226.00 | 227.31 | 223.98 | 225.60 | 224.96 | 4,238,700 |
Jul 27, 2023 | 228.04 | 230.14 | 224.01 | 225.15 | 224.51 | 4,299,600 |
Jul 26, 2023 | 224.46 | 227.51 | 223.12 | 225.58 | 224.94 | 4,856,700 |
Jul 25, 2023 | 225.88 | 227.52 | 225.19 | 226.03 | 225.38 | 3,203,700 |
Related Tickers
NOW ServiceNow, Inc.
730.87
-4.53%
SNOW Snowflake Inc.
125.62
-5.26%
SHOP Shopify Inc.
59.27
-5.41%
UBER Uber Technologies, Inc.
66.14
-2.04%
TTD The Trade Desk, Inc.
89.32
-11.48%
MSTR MicroStrategy Incorporated
1,672.69
-2.85%
DDOG Datadog, Inc.
117.32
-4.78%
WDAY Workday, Inc.
220.52
-2.44%
SAP SAP SE
209.40
-2.50%
CDNS Cadence Design Systems, Inc.
266.34
-5.88%