As of 10:54 AM EDT. 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 |
|---|---|---|---|---|---|---|
| Jul 25, 2024 | 1,615.34 | 1,619.30 | 1,507.66 | 1,597.26 | 1,597.26 | 802,230 |
| Jul 24, 2024 | 1,750.00 | 1,769.52 | 1,667.02 | 1,672.69 | 1,672.69 | 1,372,500 |
| Jul 23, 2024 | 1,763.99 | 1,798.00 | 1,715.02 | 1,721.77 | 1,721.77 | 1,074,700 |
| Jul 22, 2024 | 1,784.02 | 1,810.66 | 1,736.13 | 1,800.09 | 1,800.09 | 1,539,100 |
| Jul 19, 2024 | 1,573.40 | 1,785.00 | 1,565.00 | 1,778.50 | 1,778.50 | 2,045,800 |
| Jul 18, 2024 | 1,633.90 | 1,637.00 | 1,516.25 | 1,555.16 | 1,555.16 | 1,023,600 |
| Jul 17, 2024 | 1,611.00 | 1,674.08 | 1,530.00 | 1,590.00 | 1,590.00 | 1,721,200 |
| Jul 16, 2024 | 1,615.00 | 1,675.78 | 1,576.40 | 1,664.30 | 1,664.30 | 1,581,000 |
| Jul 15, 2024 | 1,524.00 | 1,639.00 | 1,492.43 | 1,611.28 | 1,611.28 | 2,467,100 |
| Jul 12, 2024 | 1,339.20 | 1,435.40 | 1,324.19 | 1,396.76 | 1,396.76 | 1,064,100 |
| Jul 11, 2024 | 1,396.00 | 1,432.00 | 1,329.24 | 1,358.56 | 1,358.56 | 1,351,300 |
| Jul 10, 2024 | 1,319.70 | 1,345.00 | 1,296.00 | 1,305.72 | 1,305.72 | 638,700 |
| Jul 9, 2024 | 1,313.88 | 1,320.00 | 1,278.09 | 1,301.77 | 1,301.77 | 890,300 |
| Jul 8, 2024 | 1,314.53 | 1,325.00 | 1,258.78 | 1,290.58 | 1,290.58 | 873,600 |
| Jul 5, 2024 | 1,215.50 | 1,299.17 | 1,202.32 | 1,281.72 | 1,281.72 | 1,502,900 |
| Jul 3, 2024 | 1,298.00 | 1,328.00 | 1,273.47 | 1,302.09 | 1,302.09 | 665,900 |
| Jul 2, 2024 | 1,365.51 | 1,384.41 | 1,306.57 | 1,320.19 | 1,320.19 | 922,900 |
| Jul 1, 2024 | 1,410.00 | 1,435.95 | 1,363.08 | 1,365.97 | 1,365.97 | 1,412,900 |
| Jun 28, 2024 | 1,516.42 | 1,519.00 | 1,367.02 | 1,377.48 | 1,377.48 | 3,411,300 |
| Jun 27, 2024 | 1,485.00 | 1,539.00 | 1,463.50 | 1,525.40 | 1,525.40 | 930,800 |
| Jun 26, 2024 | 1,472.29 | 1,505.02 | 1,445.00 | 1,457.73 | 1,457.73 | 750,200 |
| Jun 25, 2024 | 1,413.77 | 1,499.00 | 1,393.39 | 1,495.74 | 1,495.74 | 1,362,800 |
| Jun 24, 2024 | 1,398.00 | 1,448.90 | 1,325.54 | 1,372.15 | 1,372.15 | 1,608,100 |
| Jun 21, 2024 | 1,420.00 | 1,491.05 | 1,409.02 | 1,483.76 | 1,483.76 | 1,149,500 |
| Jun 20, 2024 | 1,482.11 | 1,505.59 | 1,422.06 | 1,465.40 | 1,465.40 | 909,800 |
| Jun 18, 2024 | 1,457.93 | 1,510.95 | 1,446.00 | 1,469.43 | 1,469.43 | 893,400 |
| Jun 17, 2024 | 1,499.80 | 1,569.01 | 1,421.17 | 1,507.26 | 1,507.26 | 1,207,600 |
| Jun 14, 2024 | 1,505.00 | 1,538.00 | 1,461.51 | 1,495.54 | 1,495.54 | 1,379,000 |
| Jun 13, 2024 | 1,563.30 | 1,573.76 | 1,441.01 | 1,483.88 | 1,483.88 | 2,110,800 |
| Jun 12, 2024 | 1,620.00 | 1,692.71 | 1,591.77 | 1,603.67 | 1,603.67 | 1,368,100 |
| Jun 11, 2024 | 1,542.00 | 1,564.15 | 1,486.60 | 1,555.49 | 1,555.49 | 1,141,200 |
| Jun 10, 2024 | 1,575.01 | 1,647.76 | 1,560.29 | 1,599.92 | 1,599.92 | 726,500 |
| Jun 7, 2024 | 1,671.02 | 1,717.70 | 1,585.00 | 1,596.20 | 1,596.20 | 1,262,700 |
| Jun 6, 2024 | 1,698.59 | 1,734.70 | 1,647.05 | 1,656.63 | 1,656.63 | 1,162,300 |
| Jun 5, 2024 | 1,675.00 | 1,717.84 | 1,636.24 | 1,694.69 | 1,694.69 | 1,095,600 |
| Jun 4, 2024 | 1,617.42 | 1,697.00 | 1,615.00 | 1,638.77 | 1,638.77 | 1,323,000 |
| Jun 3, 2024 | 1,601.00 | 1,656.00 | 1,560.42 | 1,627.41 | 1,627.41 | 1,122,200 |
| May 31, 2024 | 1,597.00 | 1,614.82 | 1,442.00 | 1,524.49 | 1,524.49 | 2,215,400 |
| May 30, 2024 | 1,653.00 | 1,714.99 | 1,531.96 | 1,541.00 | 1,541.00 | 1,477,600 |
| May 29, 2024 | 1,650.00 | 1,659.07 | 1,611.18 | 1,618.70 | 1,618.70 | 734,400 |
| May 28, 2024 | 1,650.00 | 1,691.55 | 1,610.02 | 1,675.35 | 1,675.35 | 1,079,900 |
| May 24, 2024 | 1,540.00 | 1,685.00 | 1,528.00 | 1,684.84 | 1,684.84 | 1,200,800 |
| May 23, 2024 | 1,669.21 | 1,670.00 | 1,530.33 | 1,544.07 | 1,544.07 | 1,158,800 |
| May 22, 2024 | 1,663.00 | 1,718.00 | 1,620.15 | 1,647.00 | 1,647.00 | 1,033,900 |
| May 21, 2024 | 1,730.00 | 1,740.00 | 1,645.00 | 1,655.42 | 1,655.42 | 1,297,800 |
| May 20, 2024 | 1,597.00 | 1,728.96 | 1,551.42 | 1,727.24 | 1,727.24 | 1,671,700 |
| May 17, 2024 | 1,500.98 | 1,585.00 | 1,469.00 | 1,584.50 | 1,584.50 | 1,652,900 |
| May 16, 2024 | 1,494.10 | 1,518.90 | 1,435.45 | 1,439.98 | 1,439.98 | 1,365,600 |
| May 15, 2024 | 1,379.60 | 1,520.34 | 1,351.09 | 1,503.47 | 1,503.47 | 2,058,600 |
| May 14, 2024 | 1,226.48 | 1,298.69 | 1,226.48 | 1,297.63 | 1,297.63 | 926,800 |
| May 13, 2024 | 1,217.94 | 1,264.15 | 1,203.00 | 1,245.96 | 1,245.96 | 875,700 |
| May 10, 2024 | 1,289.99 | 1,301.99 | 1,178.53 | 1,180.48 | 1,180.48 | 1,403,800 |
| May 9, 2024 | 1,230.00 | 1,303.00 | 1,200.99 | 1,263.64 | 1,263.64 | 1,053,400 |
| May 8, 2024 | 1,198.39 | 1,259.90 | 1,190.00 | 1,233.12 | 1,233.12 | 859,000 |
| May 7, 2024 | 1,278.20 | 1,319.00 | 1,251.30 | 1,257.45 | 1,257.45 | 996,800 |
| May 6, 2024 | 1,273.85 | 1,339.00 | 1,260.10 | 1,268.81 | 1,268.81 | 1,387,000 |
| May 3, 2024 | 1,201.01 | 1,242.00 | 1,172.82 | 1,223.01 | 1,223.01 | 1,561,000 |
| May 2, 2024 | 1,055.00 | 1,142.30 | 1,041.76 | 1,129.42 | 1,129.42 | 1,540,200 |
| May 1, 2024 | 1,015.53 | 1,109.33 | 1,010.00 | 1,028.27 | 1,028.27 | 1,924,900 |
| Apr 30, 2024 | 1,199.01 | 1,215.42 | 1,063.17 | 1,065.03 | 1,065.03 | 2,493,600 |
| Apr 29, 2024 | 1,250.00 | 1,308.42 | 1,228.42 | 1,292.97 | 1,292.97 | 1,013,100 |
| Apr 26, 2024 | 1,225.00 | 1,285.97 | 1,204.01 | 1,282.38 | 1,282.38 | 881,500 |
| Apr 25, 2024 | 1,226.00 | 1,267.72 | 1,201.14 | 1,240.41 | 1,240.41 | 773,400 |
| Apr 24, 2024 | 1,327.01 | 1,345.00 | 1,260.00 | 1,265.67 | 1,265.67 | 951,200 |
| Apr 23, 2024 | 1,311.00 | 1,394.45 | 1,298.89 | 1,338.64 | 1,338.64 | 1,047,800 |
| Apr 22, 2024 | 1,209.00 | 1,347.90 | 1,208.00 | 1,324.01 | 1,324.01 | 1,941,100 |
| Apr 19, 2024 | 1,237.00 | 1,258.65 | 1,166.24 | 1,174.11 | 1,174.11 | 1,465,700 |
| Apr 18, 2024 | 1,192.00 | 1,287.88 | 1,168.43 | 1,208.16 | 1,208.16 | 1,769,700 |
| Apr 17, 2024 | 1,258.00 | 1,264.22 | 1,131.99 | 1,188.05 | 1,188.05 | 2,037,400 |
| Apr 16, 2024 | 1,306.02 | 1,328.50 | 1,215.15 | 1,254.03 | 1,254.03 | 1,729,200 |
| Apr 15, 2024 | 1,470.00 | 1,489.97 | 1,321.05 | 1,335.88 | 1,335.88 | 1,612,500 |
| Apr 12, 2024 | 1,535.00 | 1,537.82 | 1,433.00 | 1,479.58 | 1,479.58 | 1,283,600 |
| Apr 11, 2024 | 1,543.00 | 1,578.37 | 1,510.09 | 1,551.81 | 1,551.81 | 1,438,600 |
| Apr 10, 2024 | 1,387.50 | 1,566.00 | 1,373.77 | 1,566.00 | 1,566.00 | 1,939,200 |
| Apr 9, 2024 | 1,478.10 | 1,480.17 | 1,375.00 | 1,441.02 | 1,441.02 | 1,671,700 |
| Apr 8, 2024 | 1,602.10 | 1,623.78 | 1,491.20 | 1,512.99 | 1,512.99 | 2,057,400 |
| Apr 5, 2024 | 1,570.00 | 1,674.25 | 1,432.00 | 1,439.00 | 1,439.00 | 2,263,000 |
| Apr 4, 2024 | 1,692.98 | 1,739.72 | 1,610.10 | 1,615.42 | 1,615.42 | 2,017,100 |
| Apr 3, 2024 | 1,580.01 | 1,699.49 | 1,568.32 | 1,606.11 | 1,606.11 | 1,977,200 |
| Apr 2, 2024 | 1,492.00 | 1,592.29 | 1,462.94 | 1,578.83 | 1,578.83 | 1,854,600 |
| Apr 1, 2024 | 1,645.01 | 1,690.19 | 1,586.56 | 1,636.74 | 1,636.74 | 1,993,000 |
| Mar 28, 2024 | 1,943.00 | 1,989.00 | 1,645.52 | 1,704.56 | 1,704.56 | 4,555,900 |
| Mar 27, 2024 | 1,953.00 | 1,999.99 | 1,842.00 | 1,919.16 | 1,919.16 | 2,622,600 |
| Mar 26, 2024 | 1,882.43 | 1,909.50 | 1,792.00 | 1,876.99 | 1,876.99 | 2,393,900 |
| Mar 25, 2024 | 1,605.00 | 1,873.65 | 1,594.42 | 1,856.00 | 1,856.00 | 3,884,000 |
| Mar 22, 2024 | 1,520.00 | 1,594.49 | 1,490.00 | 1,523.00 | 1,523.00 | 2,074,100 |
| Mar 21, 2024 | 1,594.12 | 1,704.36 | 1,581.02 | 1,599.29 | 1,599.29 | 3,159,000 |
| Mar 20, 2024 | 1,423.01 | 1,550.00 | 1,363.01 | 1,546.52 | 1,546.52 | 3,331,400 |
| Mar 19, 2024 | 1,326.07 | 1,450.00 | 1,230.12 | 1,417.50 | 1,417.50 | 4,464,400 |
| Mar 18, 2024 | 1,718.45 | 1,734.90 | 1,445.01 | 1,502.76 | 1,502.76 | 4,511,100 |
| Mar 15, 2024 | 1,600.01 | 1,815.00 | 1,570.00 | 1,782.36 | 1,782.36 | 4,445,700 |
| Mar 14, 2024 | 1,708.01 | 1,746.00 | 1,550.77 | 1,676.85 | 1,676.85 | 4,986,800 |
| Mar 13, 2024 | 1,660.00 | 1,774.00 | 1,620.00 | 1,766.15 | 1,766.15 | 3,775,900 |
| Mar 12, 2024 | 1,544.00 | 1,594.97 | 1,438.00 | 1,593.35 | 1,593.35 | 3,548,900 |
| Mar 11, 2024 | 1,550.00 | 1,657.06 | 1,477.35 | 1,484.23 | 1,484.23 | 4,102,400 |
| Mar 8, 2024 | 1,328.04 | 1,451.73 | 1,283.66 | 1,425.59 | 1,425.59 | 3,730,700 |
| Mar 7, 2024 | 1,284.98 | 1,321.04 | 1,225.00 | 1,300.02 | 1,300.02 | 2,167,700 |
| Mar 6, 2024 | 1,140.00 | 1,285.55 | 1,131.10 | 1,246.21 | 1,246.21 | 3,694,000 |
| Mar 5, 2024 | 1,244.19 | 1,337.79 | 1,035.06 | 1,051.01 | 1,051.01 | 5,736,600 |
| Mar 4, 2024 | 1,200.00 | 1,359.91 | 1,190.01 | 1,334.01 | 1,334.01 | 5,425,000 |
| Mar 1, 2024 | 996.00 | 1,080.00 | 992.00 | 1,079.39 | 1,079.39 | 2,679,000 |
| Feb 29, 2024 | 999.00 | 1,040.00 | 960.44 | 1,022.84 | 1,022.84 | 3,520,600 |
| Feb 28, 2024 | 952.00 | 1,008.88 | 915.50 | 962.95 | 962.95 | 4,838,800 |
| Feb 27, 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 871.80 | 2,274,800 |
| Feb 26, 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 796.48 | 2,269,500 |
| Feb 23, 2024 | 699.01 | 704.29 | 678.06 | 687.44 | 687.44 | 739,300 |
| Feb 22, 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 713.15 | 1,042,500 |
| Feb 21, 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 672.80 | 703,300 |
| Feb 20, 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 704.98 | 968,000 |
| Feb 16, 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 699.56 | 1,335,200 |
| Feb 15, 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 718.00 | 2,382,800 |
| Feb 14, 2024 | 746.00 | 774.84 | 734.17 | 769.88 | 769.88 | 2,070,500 |
| Feb 13, 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 686.02 | 1,391,500 |
| Feb 12, 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 717.52 | 2,310,000 |
| Feb 9, 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 646.32 | 2,468,500 |
| Feb 8, 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 587.81 | 2,263,100 |
| Feb 7, 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 508.01 | 1,099,700 |
| Feb 6, 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 498.00 | 689,900 |
| Feb 5, 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 490.60 | 859,900 |
| Feb 2, 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 500.10 | 607,800 |
| Feb 1, 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 503.48 | 628,100 |
| Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 501.21 | 938,000 |
| Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 519.51 | 738,800 |
| Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 513.81 | 1,364,900 |
| Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 494.50 | 1,466,000 |
| Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 457.78 | 660,800 |
| Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 450.99 | 823,300 |
| Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 450.19 | 1,171,600 |
| Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 470.19 | 1,143,100 |
| Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 481.00 | 1,176,300 |
| Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 486.60 | 1,660,500 |
| Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 499.00 | 976,600 |
| Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 482.14 | 1,645,300 |
| Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 485.53 | 2,732,800 |
| Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 536.18 | 2,570,400 |
| Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 565.67 | 1,640,900 |
| Jan 9, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 577.29 | 1,434,600 |
| Jan 8, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 598.01 | 2,514,300 |
| Jan 5, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 631.08 | 926,900 |
| Jan 4, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 655.81 | 1,119,300 |
| Jan 3, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 631.06 | 1,880,600 |
| Jan 2, 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 685.15 | 2,207,400 |
| Dec 29, 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 631.62 | 1,579,000 |
| Dec 28, 2023 | 654.69 | 689.35 | 653.52 | 667.88 | 667.88 | 1,580,800 |
| Dec 27, 2023 | 613.80 | 673.82 | 612.01 | 670.71 | 670.71 | 2,127,300 |
| Dec 26, 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 603.89 | 1,204,700 |
| Dec 22, 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 619.24 | 1,255,900 |
| Dec 21, 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 581.95 | 715,900 |
| Dec 20, 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 573.47 | 1,378,500 |
| Dec 19, 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 571.30 | 873,800 |
| Dec 18, 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 571.90 | 850,300 |
| Dec 15, 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 570.41 | 966,700 |
| Dec 14, 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 582.37 | 916,700 |
| Dec 13, 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 586.00 | 970,000 |
| Dec 12, 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 558.32 | 711,900 |
| Dec 11, 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 555.80 | 1,341,100 |
| Dec 8, 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 599.39 | 950,400 |
| Dec 7, 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 571.09 | 573,600 |
| Dec 6, 2023 | 585.12 | 586.55 | 566.14 | 568.89 | 568.89 | 956,600 |
| Dec 5, 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 577.50 | 1,446,800 |
| Dec 4, 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 563.22 | 1,753,000 |
| Dec 1, 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 527.68 | 1,402,700 |
| Nov 30, 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 498.30 | 740,500 |
| Nov 29, 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 507.10 | 656,900 |
| Nov 28, 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 505.87 | 887,700 |
| Nov 27, 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 495.38 | 1,055,500 |
| Nov 24, 2023 | 510.00 | 526.79 | 505.53 | 520.24 | 520.24 | 907,400 |
| Nov 22, 2023 | 494.00 | 509.44 | 481.08 | 507.88 | 507.88 | 733,100 |
| Nov 21, 2023 | 497.99 | 503.14 | 484.53 | 493.04 | 493.04 | 795,600 |
| Nov 20, 2023 | 492.01 | 512.52 | 492.01 | 508.53 | 508.53 | 1,059,200 |
| Nov 17, 2023 | 492.65 | 495.91 | 483.39 | 486.22 | 486.22 | 749,700 |
| Nov 16, 2023 | 494.00 | 502.77 | 482.97 | 489.08 | 489.08 | 1,146,400 |
| Nov 15, 2023 | 486.34 | 509.28 | 480.67 | 505.95 | 505.95 | 1,450,200 |
| Nov 14, 2023 | 506.70 | 506.99 | 460.00 | 480.00 | 480.00 | 1,661,900 |
| Nov 13, 2023 | 502.00 | 506.90 | 486.77 | 504.88 | 504.88 | 925,100 |
| Nov 10, 2023 | 504.00 | 513.32 | 494.54 | 509.18 | 509.18 | 945,800 |
| Nov 9, 2023 | 498.29 | 535.21 | 485.89 | 494.07 | 494.07 | 2,113,900 |
| Nov 8, 2023 | 469.08 | 478.60 | 458.49 | 474.50 | 474.50 | 789,400 |
| Nov 7, 2023 | 454.00 | 474.87 | 449.00 | 473.55 | 473.55 | 724,800 |
| Nov 6, 2023 | 461.02 | 472.99 | 451.01 | 459.63 | 459.63 | 782,700 |
| Nov 3, 2023 | 444.98 | 464.19 | 441.40 | 453.95 | 453.95 | 944,600 |
| Nov 2, 2023 | 440.48 | 454.05 | 424.00 | 453.63 | 453.63 | 1,184,300 |
| Nov 1, 2023 | 429.62 | 430.00 | 412.36 | 426.67 | 426.67 | 752,200 |
| Oct 31, 2023 | 416.50 | 423.77 | 410.05 | 423.39 | 423.39 | 615,400 |
| Oct 30, 2023 | 423.00 | 434.65 | 410.00 | 420.22 | 420.22 | 825,800 |
| Oct 27, 2023 | 420.00 | 421.46 | 398.20 | 406.76 | 406.76 | 733,600 |
| Oct 26, 2023 | 420.00 | 430.00 | 406.23 | 413.45 | 413.45 | 1,006,900 |
| Oct 25, 2023 | 434.79 | 449.49 | 425.11 | 433.22 | 433.22 | 1,260,100 |
| Oct 24, 2023 | 408.39 | 438.99 | 401.27 | 424.87 | 424.87 | 2,246,700 |
| Oct 23, 2023 | 355.35 | 383.90 | 346.09 | 377.49 | 377.49 | 1,281,500 |
| Oct 20, 2023 | 353.65 | 362.00 | 344.21 | 348.04 | 348.04 | 875,700 |
| Oct 19, 2023 | 330.72 | 348.78 | 328.14 | 342.35 | 342.35 | 535,600 |
| Oct 18, 2023 | 335.89 | 338.26 | 326.46 | 329.14 | 329.14 | 368,700 |
| Oct 17, 2023 | 321.34 | 340.91 | 321.34 | 335.41 | 335.41 | 615,100 |
| Oct 16, 2023 | 338.00 | 353.00 | 321.05 | 325.80 | 325.80 | 1,258,400 |
| Oct 13, 2023 | 327.62 | 327.62 | 314.25 | 318.22 | 318.22 | 396,600 |
| Oct 12, 2023 | 335.00 | 335.00 | 320.86 | 323.60 | 323.60 | 445,100 |
| Oct 11, 2023 | 338.60 | 340.27 | 330.35 | 334.61 | 334.61 | 306,300 |
| Oct 10, 2023 | 341.24 | 346.47 | 337.01 | 340.46 | 340.46 | 386,600 |
| Oct 9, 2023 | 331.53 | 344.24 | 331.43 | 340.45 | 340.45 | 380,700 |
| Oct 6, 2023 | 320.00 | 341.78 | 319.17 | 340.63 | 340.63 | 472,300 |
| Oct 5, 2023 | 323.79 | 328.00 | 315.18 | 323.42 | 323.42 | 410,500 |
| Oct 4, 2023 | 314.85 | 323.93 | 307.11 | 320.40 | 320.40 | 493,800 |
| Oct 3, 2023 | 323.90 | 326.00 | 311.00 | 311.33 | 311.33 | 645,300 |
| Oct 2, 2023 | 346.57 | 352.84 | 327.52 | 329.49 | 329.49 | 853,500 |
| Sep 29, 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 328.28 | 390,900 |
| Sep 28, 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 328.92 | 643,200 |
| Sep 27, 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 315.63 | 387,600 |
| Sep 26, 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 317.30 | 385,700 |
| Sep 25, 2023 | 319.50 | 327.61 | 315.64 | 327.60 | 327.60 | 385,100 |
| Sep 22, 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 322.81 | 282,500 |
| Sep 21, 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 326.06 | 365,600 |
| Sep 20, 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 333.47 | 382,600 |
| Sep 19, 2023 | 344.11 | 350.20 | 333.50 | 339.26 | 339.26 | 557,300 |
| Sep 18, 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 340.62 | 578,100 |
| Sep 15, 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 340.78 | 496,500 |
| Sep 14, 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 346.40 | 669,900 |
| Sep 13, 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 341.84 | 478,600 |
| Sep 12, 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 347.76 | 765,500 |
| Sep 11, 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 342.68 | 753,700 |
| Sep 8, 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 356.28 | 459,300 |
| Sep 7, 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 353.07 | 492,700 |
| Sep 6, 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 350.70 | 572,400 |
| Sep 5, 2023 | 351.48 | 353.97 | 344.58 | 349.25 | 349.25 | 300,700 |
| Sep 1, 2023 | 357.54 | 360.94 | 346.63 | 351.48 | 351.48 | 406,700 |
| Aug 31, 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 357.53 | 605,100 |
| Aug 30, 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 371.68 | 605,100 |
| Aug 29, 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 381.52 | 1,528,200 |
| Aug 28, 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 344.37 | 353,300 |
| Aug 25, 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 336.05 | 366,400 |
| Aug 24, 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 336.56 | 507,500 |
| Aug 23, 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 346.40 | 520,600 |
| Aug 22, 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 329.51 | 382,700 |
| Aug 21, 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 335.25 | 417,200 |
| Aug 18, 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 328.62 | 1,098,800 |
| Aug 17, 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 346.79 | 806,100 |
| Aug 16, 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 369.67 | 313,600 |
| Aug 15, 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 376.15 | 418,400 |
| Aug 14, 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 388.83 | 382,200 |
| Aug 11, 2023 | 378.01 | 388.00 | 372.10 | 384.31 | 384.31 | 332,800 |
| Aug 10, 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 378.01 | 411,400 |
| Aug 9, 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 377.84 | 512,100 |
| Aug 8, 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 389.48 | 771,900 |
| Aug 7, 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 370.82 | 696,300 |
| Aug 4, 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 376.97 | 550,500 |
| Aug 3, 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 389.91 | 652,100 |
| Aug 2, 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 407.33 | 1,055,600 |
| Aug 1, 2023 | 430.00 | 438.00 | 420.88 | 434.98 | 434.98 | 664,400 |
| Jul 31, 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 437.88 | 486,300 |
| Jul 28, 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 434.61 | 463,900 |
| Jul 27, 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 426.15 | 565,500 |
| Jul 26, 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 443.46 | 530,000 |
| Jul 25, 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 436.82 | 447,900 |
Related Tickers
NOW ServiceNow, Inc.
821.20
+12.36%
SNOW Snowflake Inc.
128.32
+2.15%
SHOP Shopify Inc.
59.15
-0.20%
SOUN SoundHound AI, Inc.
4.6441
+2.07%
CRM Salesforce, Inc.
253.97
+1.68%
TTD The Trade Desk, Inc.
90.58
+1.41%
UBER Uber Technologies, Inc.
65.33
-1.23%
AI C3.ai, Inc.
26.65
+0.72%
U Unity Software Inc.
15.95
+2.21%
SAP SAP SE
211.78
+1.14%