NasdaqGS - Delayed Quote • USD
Compare
At close: July 12 at 4:00 PM EDT
After hours: July 12 at 7:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 12, 2024 | 454.33 | 456.36 | 450.65 | 453.55 | 453.55 | 16,311,300 |
Jul 11, 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 454.70 | 23,111,200 |
Jul 10, 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 466.25 | 18,196,100 |
Jul 9, 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 459.54 | 17,207,200 |
Jul 8, 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 466.24 | 12,962,300 |
Jul 5, 2024 | 459.61 | 468.35 | 458.97 | 467.56 | 467.56 | 16,000,300 |
Jul 3, 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 460.77 | 9,932,800 |
Jul 2, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 459.28 | 13,979,800 |
Jul 1, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 456.73 | 17,662,800 |
Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 446.95 | 28,362,300 |
Jun 27, 2024 | 452.18 | 456.17 | 451.77 | 452.85 | 452.85 | 14,806,300 |
Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 452.16 | 16,507,000 |
Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 450.95 | 16,747,500 |
Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 447.67 | 15,913,700 |
Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 449.78 | 34,486,200 |
Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 445.70 | 19,877,400 |
Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 446.34 | 17,112,500 |
Jun 17, 2024 | 442.59 | 450.94 | 440.72 | 448.37 | 448.37 | 20,790,000 |
Jun 14, 2024 | 438.28 | 443.14 | 436.72 | 442.57 | 442.57 | 13,582,000 |
Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 441.58 | 15,960,600 |
Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 441.06 | 22,366,200 |
Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 432.68 | 14,551,100 |
Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 427.87 | 14,003,000 |
Jun 7, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 423.85 | 13,621,700 |
Jun 6, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 424.52 | 14,861,300 |
Jun 5, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 424.01 | 16,988,000 |
Jun 4, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 416.07 | 14,348,900 |
Jun 3, 2024 | 415.53 | 416.43 | 408.92 | 413.52 | 413.52 | 17,484,700 |
May 31, 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 415.13 | 47,995,300 |
May 30, 2024 | 424.30 | 424.30 | 414.24 | 414.67 | 414.67 | 28,424,800 |
May 29, 2024 | 425.69 | 430.94 | 425.69 | 429.17 | 429.17 | 15,517,100 |
May 28, 2024 | 429.63 | 430.82 | 426.60 | 430.32 | 430.32 | 15,718,000 |
May 24, 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 430.16 | 11,845,800 |
May 23, 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 427.00 | 17,211,700 |
May 22, 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 430.52 | 18,073,700 |
May 21, 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 429.04 | 21,453,300 |
May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 425.34 | 16,272,100 |
May 17, 2024 | 422.54 | 422.92 | 418.03 | 420.21 | 420.21 | 15,352,200 |
May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 420.99 | 17,530,100 |
May 15, 2024 | 0.75 Dividend | |||||
May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 423.08 | 22,239,500 |
May 14, 2024 | 412.02 | 417.49 | 411.55 | 416.56 | 415.81 | 15,109,300 |
May 13, 2024 | 418.01 | 418.35 | 410.82 | 413.72 | 412.98 | 15,440,200 |
May 10, 2024 | 412.94 | 415.38 | 411.80 | 414.74 | 413.99 | 13,402,300 |
May 9, 2024 | 410.57 | 412.72 | 409.10 | 412.32 | 411.58 | 14,689,700 |
May 8, 2024 | 408.17 | 412.23 | 406.71 | 410.54 | 409.80 | 11,792,300 |
May 7, 2024 | 414.66 | 414.67 | 409.09 | 409.34 | 408.60 | 20,018,200 |
May 6, 2024 | 408.76 | 413.93 | 406.37 | 413.54 | 412.80 | 16,996,600 |
May 3, 2024 | 402.28 | 407.15 | 401.86 | 406.66 | 405.93 | 17,446,700 |
May 2, 2024 | 397.66 | 399.93 | 394.65 | 397.84 | 397.12 | 17,709,400 |
May 1, 2024 | 392.61 | 401.72 | 390.31 | 394.94 | 394.23 | 23,562,500 |
Apr 30, 2024 | 401.49 | 402.16 | 389.17 | 389.33 | 388.63 | 28,781,400 |
Apr 29, 2024 | 405.25 | 406.32 | 399.19 | 402.25 | 401.53 | 19,582,100 |
Apr 26, 2024 | 412.17 | 413.00 | 405.76 | 406.32 | 405.59 | 29,694,700 |
Apr 25, 2024 | 394.03 | 399.89 | 388.03 | 399.04 | 398.32 | 40,586,500 |
Apr 24, 2024 | 409.56 | 412.47 | 406.78 | 409.06 | 408.32 | 15,065,300 |
Apr 23, 2024 | 404.24 | 408.20 | 403.06 | 407.57 | 406.84 | 15,734,500 |
Apr 22, 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 400.24 | 20,286,900 |
Apr 19, 2024 | 404.03 | 405.48 | 397.77 | 399.12 | 398.40 | 30,276,500 |
Apr 18, 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 403.54 | 21,029,900 |
Apr 17, 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 411.10 | 15,855,500 |
Apr 16, 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 413.83 | 16,765,600 |
Apr 15, 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 412.90 | 20,273,500 |
Apr 12, 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 421.14 | 19,232,100 |
Apr 11, 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 427.16 | 17,966,400 |
Apr 10, 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 422.50 | 16,216,600 |
Apr 9, 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 425.51 | 12,512,300 |
Apr 8, 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 423.83 | 14,272,400 |
Apr 5, 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 424.75 | 16,544,300 |
Apr 4, 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 417.13 | 19,370,900 |
Apr 3, 2024 | 419.73 | 423.26 | 419.09 | 420.45 | 419.69 | 16,502,300 |
Apr 2, 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 420.68 | 17,912,000 |
Apr 1, 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 423.81 | 16,316,000 |
Mar 28, 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 419.96 | 21,871,200 |
Mar 27, 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 420.67 | 16,705,000 |
Mar 26, 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 420.89 | 16,725,600 |
Mar 25, 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 422.10 | 18,060,500 |
Mar 22, 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 427.97 | 17,636,500 |
Mar 21, 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 428.60 | 21,296,200 |
Mar 20, 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 424.46 | 17,860,100 |
Mar 19, 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 420.65 | 19,837,900 |
Mar 18, 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 416.57 | 20,106,000 |
Mar 15, 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 415.67 | 45,049,800 |
Mar 14, 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 424.45 | 34,157,300 |
Mar 13, 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 414.35 | 17,115,900 |
Mar 12, 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 414.53 | 22,457,000 |
Mar 11, 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 403.79 | 16,120,800 |
Mar 8, 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 405.49 | 17,971,700 |
Mar 7, 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 408.40 | 18,718,500 |
Mar 6, 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 401.37 | 22,344,100 |
Mar 5, 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 401.93 | 26,919,200 |
Mar 4, 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 414.17 | 17,596,000 |
Mar 1, 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 414.75 | 17,800,300 |
Feb 29, 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 412.90 | 31,947,300 |
Feb 28, 2024 | 408.18 | 409.30 | 405.32 | 407.72 | 406.99 | 13,183,100 |
Feb 27, 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 406.75 | 14,835,800 |
Feb 26, 2024 | 411.46 | 412.16 | 407.36 | 407.54 | 406.81 | 16,193,500 |
Feb 23, 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 409.60 | 16,295,900 |
Feb 22, 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 410.91 | 27,009,900 |
Feb 21, 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 401.46 | 18,631,100 |
Feb 20, 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 402.06 | 24,307,900 |
Feb 16, 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 403.33 | 22,281,100 |
Feb 15, 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 405.83 | 21,825,500 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 14, 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 408.75 | 20,401,200 |
Feb 13, 2024 | 404.94 | 410.07 | 403.39 | 406.32 | 404.84 | 27,824,900 |
Feb 12, 2024 | 420.56 | 420.74 | 414.75 | 415.26 | 413.75 | 21,202,900 |
Feb 9, 2024 | 415.25 | 420.82 | 415.09 | 420.55 | 419.02 | 22,032,800 |
Feb 8, 2024 | 414.05 | 415.56 | 412.53 | 414.11 | 412.60 | 21,225,300 |
Feb 7, 2024 | 407.44 | 414.30 | 407.40 | 414.05 | 412.54 | 22,340,500 |
Feb 6, 2024 | 405.88 | 407.97 | 402.91 | 405.49 | 404.01 | 18,382,600 |
Feb 5, 2024 | 409.90 | 411.16 | 403.99 | 405.65 | 404.17 | 25,352,300 |
Feb 2, 2024 | 403.81 | 412.65 | 403.56 | 411.22 | 409.72 | 28,245,000 |
Feb 1, 2024 | 401.83 | 408.00 | 401.80 | 403.78 | 402.31 | 30,657,700 |
Jan 31, 2024 | 406.96 | 415.32 | 397.21 | 397.58 | 396.13 | 47,871,100 |
Jan 30, 2024 | 412.26 | 413.05 | 406.45 | 408.59 | 407.10 | 33,477,600 |
Jan 29, 2024 | 406.06 | 409.98 | 404.33 | 409.72 | 408.23 | 24,510,200 |
Jan 26, 2024 | 404.37 | 406.17 | 402.43 | 403.93 | 402.46 | 17,803,300 |
Jan 25, 2024 | 404.32 | 407.01 | 402.53 | 404.87 | 403.40 | 21,021,200 |
Jan 24, 2024 | 401.54 | 405.63 | 400.45 | 402.56 | 401.09 | 24,867,000 |
Jan 23, 2024 | 395.75 | 399.38 | 393.93 | 398.90 | 397.45 | 20,525,900 |
Jan 22, 2024 | 400.02 | 400.62 | 393.59 | 396.51 | 395.07 | 27,016,900 |
Jan 19, 2024 | 395.76 | 398.67 | 393.50 | 398.67 | 397.22 | 29,272,000 |
Jan 18, 2024 | 391.72 | 393.99 | 390.12 | 393.87 | 392.44 | 23,392,100 |
Jan 17, 2024 | 387.98 | 390.11 | 384.81 | 389.47 | 388.05 | 22,234,100 |
Jan 16, 2024 | 393.66 | 394.03 | 387.62 | 390.27 | 388.85 | 27,202,300 |
Jan 12, 2024 | 385.49 | 388.68 | 384.65 | 388.47 | 387.05 | 21,645,700 |
Jan 11, 2024 | 386.00 | 390.68 | 380.38 | 384.63 | 383.23 | 27,850,800 |
Jan 10, 2024 | 376.37 | 384.17 | 376.32 | 382.77 | 381.38 | 25,514,200 |
Jan 9, 2024 | 372.01 | 375.99 | 371.19 | 375.79 | 374.42 | 20,830,000 |
Jan 8, 2024 | 369.30 | 375.20 | 369.01 | 374.69 | 373.33 | 23,134,000 |
Jan 5, 2024 | 368.97 | 372.06 | 366.50 | 367.75 | 366.41 | 20,987,000 |
Jan 4, 2024 | 370.67 | 373.10 | 367.17 | 367.94 | 366.60 | 20,901,500 |
Jan 3, 2024 | 369.01 | 373.26 | 368.51 | 370.60 | 369.25 | 23,083,500 |
Jan 2, 2024 | 373.86 | 375.90 | 366.77 | 370.87 | 369.52 | 25,258,600 |
Dec 29, 2023 | 376.00 | 377.16 | 373.48 | 376.04 | 374.67 | 18,723,000 |
Dec 28, 2023 | 375.37 | 376.46 | 374.16 | 375.28 | 373.91 | 14,327,000 |
Dec 27, 2023 | 373.69 | 375.06 | 372.81 | 374.07 | 372.71 | 14,905,400 |
Dec 26, 2023 | 375.00 | 376.94 | 373.50 | 374.66 | 373.30 | 12,673,100 |
Dec 22, 2023 | 373.68 | 375.18 | 372.71 | 374.58 | 373.22 | 17,091,100 |
Dec 21, 2023 | 372.56 | 374.41 | 370.04 | 373.54 | 372.18 | 17,708,000 |
Dec 20, 2023 | 375.00 | 376.03 | 370.53 | 370.62 | 369.27 | 26,316,700 |
Dec 19, 2023 | 371.49 | 373.26 | 369.84 | 373.26 | 371.90 | 20,603,700 |
Dec 18, 2023 | 369.45 | 373.00 | 368.68 | 372.65 | 371.29 | 21,802,900 |
Dec 15, 2023 | 366.85 | 372.40 | 366.28 | 370.73 | 369.38 | 78,478,200 |
Dec 14, 2023 | 373.31 | 373.76 | 364.13 | 365.93 | 364.60 | 43,277,500 |
Dec 13, 2023 | 376.02 | 377.64 | 370.77 | 374.37 | 373.01 | 30,955,500 |
Dec 12, 2023 | 370.85 | 374.42 | 370.46 | 374.38 | 373.02 | 24,838,300 |
Dec 11, 2023 | 368.48 | 371.60 | 366.10 | 371.30 | 369.95 | 27,708,800 |
Dec 8, 2023 | 369.20 | 374.46 | 368.23 | 374.23 | 372.87 | 20,144,800 |
Dec 7, 2023 | 368.23 | 371.45 | 366.32 | 370.95 | 369.60 | 23,118,900 |
Dec 6, 2023 | 373.54 | 374.18 | 368.03 | 368.80 | 367.46 | 21,182,100 |
Dec 5, 2023 | 366.45 | 373.08 | 365.62 | 372.52 | 371.16 | 23,065,000 |
Dec 4, 2023 | 369.10 | 369.52 | 362.90 | 369.14 | 367.80 | 32,063,300 |
Dec 1, 2023 | 376.76 | 378.16 | 371.31 | 374.51 | 373.15 | 33,020,400 |
Nov 30, 2023 | 378.49 | 380.09 | 375.47 | 378.91 | 377.53 | 30,554,400 |
Nov 29, 2023 | 383.76 | 384.30 | 377.44 | 378.85 | 377.47 | 28,963,400 |
Nov 28, 2023 | 378.35 | 383.00 | 378.16 | 382.70 | 381.31 | 20,453,100 |
Nov 27, 2023 | 376.78 | 380.64 | 376.20 | 378.61 | 377.23 | 22,179,200 |
Nov 24, 2023 | 377.33 | 377.97 | 375.14 | 377.43 | 376.05 | 10,176,600 |
Nov 22, 2023 | 378.00 | 379.79 | 374.97 | 377.85 | 376.47 | 23,345,300 |
Nov 21, 2023 | 375.67 | 376.22 | 371.12 | 373.07 | 371.71 | 28,423,100 |
Nov 20, 2023 | 371.22 | 378.87 | 371.00 | 377.44 | 376.07 | 52,465,100 |
Nov 17, 2023 | 373.61 | 374.37 | 367.00 | 369.85 | 368.50 | 40,157,000 |
Nov 16, 2023 | 370.96 | 376.35 | 370.18 | 376.17 | 374.80 | 27,182,300 |
Nov 15, 2023 | 0.75 Dividend | |||||
Nov 15, 2023 | 371.28 | 373.13 | 367.11 | 369.67 | 368.32 | 26,860,100 |
Nov 14, 2023 | 371.01 | 371.95 | 367.35 | 370.27 | 368.17 | 27,683,900 |
Nov 13, 2023 | 368.22 | 368.47 | 365.90 | 366.68 | 364.60 | 19,986,500 |
Nov 10, 2023 | 361.49 | 370.10 | 361.07 | 369.67 | 367.58 | 28,042,100 |
Nov 9, 2023 | 362.30 | 364.79 | 360.36 | 360.69 | 358.65 | 24,847,300 |
Nov 8, 2023 | 361.68 | 363.87 | 360.55 | 363.20 | 361.14 | 26,767,800 |
Nov 7, 2023 | 359.40 | 362.46 | 357.63 | 360.53 | 358.49 | 25,833,900 |
Nov 6, 2023 | 353.45 | 357.54 | 353.35 | 356.53 | 354.51 | 23,828,300 |
Nov 3, 2023 | 349.63 | 354.39 | 347.33 | 352.80 | 350.80 | 23,624,000 |
Nov 2, 2023 | 347.24 | 348.83 | 344.77 | 348.32 | 346.35 | 24,348,100 |
Nov 1, 2023 | 339.79 | 347.42 | 339.65 | 346.07 | 344.11 | 28,158,800 |
Oct 31, 2023 | 338.85 | 339.00 | 334.69 | 338.11 | 336.20 | 20,265,300 |
Oct 30, 2023 | 333.41 | 339.45 | 331.83 | 337.31 | 335.40 | 22,828,100 |
Oct 27, 2023 | 330.43 | 336.72 | 328.40 | 329.81 | 327.94 | 29,856,500 |
Oct 26, 2023 | 340.54 | 341.63 | 326.94 | 327.89 | 326.03 | 37,828,500 |
Oct 25, 2023 | 345.02 | 346.20 | 337.62 | 340.67 | 338.74 | 55,053,800 |
Oct 24, 2023 | 331.30 | 331.84 | 327.60 | 330.53 | 328.66 | 31,153,600 |
Oct 23, 2023 | 325.47 | 332.73 | 324.39 | 329.32 | 327.46 | 24,374,700 |
Oct 20, 2023 | 331.72 | 331.92 | 325.45 | 326.67 | 324.82 | 25,012,600 |
Oct 19, 2023 | 332.15 | 336.88 | 330.91 | 331.32 | 329.44 | 25,052,100 |
Oct 18, 2023 | 332.49 | 335.59 | 328.30 | 330.11 | 328.24 | 23,153,600 |
Oct 17, 2023 | 329.59 | 333.46 | 327.41 | 332.06 | 330.18 | 18,338,500 |
Oct 16, 2023 | 331.05 | 336.14 | 330.60 | 332.64 | 330.76 | 22,158,000 |
Oct 13, 2023 | 332.38 | 333.83 | 326.36 | 327.73 | 325.87 | 21,072,400 |
Oct 12, 2023 | 330.57 | 333.63 | 328.72 | 331.16 | 329.29 | 19,313,100 |
Oct 11, 2023 | 331.21 | 332.82 | 329.14 | 332.42 | 330.54 | 20,063,200 |
Oct 10, 2023 | 330.96 | 331.10 | 327.67 | 328.39 | 326.53 | 20,557,100 |
Oct 9, 2023 | 324.75 | 330.30 | 323.18 | 329.82 | 327.95 | 19,891,200 |
Oct 6, 2023 | 316.55 | 329.19 | 316.30 | 327.26 | 325.41 | 25,645,500 |
Oct 5, 2023 | 319.09 | 319.98 | 314.90 | 319.36 | 317.55 | 16,965,600 |
Oct 4, 2023 | 314.03 | 320.04 | 314.00 | 318.96 | 317.15 | 20,720,100 |
Oct 3, 2023 | 320.83 | 321.39 | 311.21 | 313.39 | 311.62 | 21,033,500 |
Oct 2, 2023 | 316.28 | 321.89 | 315.18 | 321.80 | 319.98 | 20,570,000 |
Sep 29, 2023 | 317.75 | 319.47 | 314.98 | 315.75 | 313.96 | 24,140,300 |
Sep 28, 2023 | 310.99 | 315.48 | 309.45 | 313.64 | 311.86 | 19,683,600 |
Sep 27, 2023 | 312.30 | 314.30 | 309.69 | 312.79 | 311.02 | 19,410,100 |
Sep 26, 2023 | 315.13 | 315.88 | 310.02 | 312.14 | 310.37 | 26,297,600 |
Sep 25, 2023 | 316.59 | 317.67 | 315.00 | 317.54 | 315.74 | 17,836,000 |
Sep 22, 2023 | 321.32 | 321.45 | 316.15 | 317.01 | 315.22 | 21,447,900 |
Sep 21, 2023 | 319.26 | 325.35 | 315.00 | 319.53 | 317.72 | 35,529,500 |
Sep 20, 2023 | 329.51 | 329.59 | 320.51 | 320.77 | 318.95 | 21,436,500 |
Sep 19, 2023 | 326.17 | 329.39 | 324.51 | 328.65 | 326.79 | 16,505,900 |
Sep 18, 2023 | 327.80 | 330.40 | 326.36 | 329.06 | 327.20 | 16,834,200 |
Sep 15, 2023 | 336.92 | 337.40 | 329.65 | 330.22 | 328.35 | 37,666,900 |
Sep 14, 2023 | 339.15 | 340.86 | 336.57 | 338.70 | 336.78 | 20,267,000 |
Sep 13, 2023 | 331.31 | 336.85 | 331.17 | 336.06 | 334.16 | 16,544,400 |
Sep 12, 2023 | 335.82 | 336.79 | 331.48 | 331.77 | 329.89 | 17,565,500 |
Sep 11, 2023 | 337.24 | 338.42 | 335.43 | 337.94 | 336.03 | 16,583,300 |
Sep 8, 2023 | 330.09 | 336.16 | 329.46 | 334.27 | 332.38 | 19,530,100 |
Sep 7, 2023 | 331.29 | 333.08 | 329.03 | 329.91 | 328.04 | 18,381,000 |
Sep 6, 2023 | 333.38 | 334.46 | 330.18 | 332.88 | 331.00 | 17,535,800 |
Sep 5, 2023 | 329.00 | 334.85 | 328.66 | 333.55 | 331.66 | 18,553,900 |
Sep 1, 2023 | 331.31 | 331.99 | 326.78 | 328.66 | 326.80 | 14,931,200 |
Aug 31, 2023 | 329.20 | 330.91 | 326.78 | 327.76 | 325.90 | 26,411,000 |
Aug 30, 2023 | 328.67 | 329.81 | 326.45 | 328.79 | 326.93 | 15,222,100 |
Aug 29, 2023 | 321.88 | 328.98 | 321.88 | 328.41 | 326.55 | 19,284,600 |
Aug 28, 2023 | 325.66 | 326.15 | 321.72 | 323.70 | 321.87 | 14,808,500 |
Aug 25, 2023 | 321.47 | 325.36 | 318.80 | 322.98 | 321.15 | 21,684,100 |
Aug 24, 2023 | 332.85 | 332.98 | 319.96 | 319.97 | 318.16 | 23,281,400 |
Aug 23, 2023 | 323.82 | 329.20 | 323.46 | 327.00 | 325.15 | 21,166,400 |
Aug 22, 2023 | 325.50 | 326.08 | 321.46 | 322.46 | 320.63 | 16,102,000 |
Aug 21, 2023 | 317.93 | 322.77 | 317.04 | 321.88 | 320.06 | 24,040,000 |
Aug 18, 2023 | 314.49 | 318.38 | 311.55 | 316.48 | 314.69 | 24,744,800 |
Aug 17, 2023 | 320.54 | 321.87 | 316.21 | 316.88 | 315.09 | 21,257,200 |
Aug 16, 2023 | 0.68 Dividend | |||||
Aug 16, 2023 | 320.80 | 324.42 | 319.80 | 320.40 | 318.59 | 20,698,900 |
Aug 15, 2023 | 323.00 | 325.09 | 320.90 | 321.86 | 319.36 | 16,966,300 |
Aug 14, 2023 | 321.39 | 324.06 | 320.08 | 324.04 | 321.52 | 18,836,100 |
Aug 11, 2023 | 320.26 | 322.41 | 319.21 | 321.01 | 318.52 | 24,342,600 |
Aug 10, 2023 | 326.02 | 328.26 | 321.18 | 322.93 | 320.42 | 20,113,700 |
Aug 9, 2023 | 326.47 | 327.11 | 321.05 | 322.23 | 319.73 | 22,373,300 |
Aug 8, 2023 | 326.96 | 328.75 | 323.00 | 326.05 | 323.52 | 22,327,600 |
Aug 7, 2023 | 328.37 | 331.11 | 327.52 | 330.11 | 327.55 | 17,741,500 |
Aug 4, 2023 | 331.88 | 335.14 | 327.24 | 327.78 | 325.24 | 23,727,700 |
Aug 3, 2023 | 326.00 | 329.88 | 325.95 | 326.66 | 324.12 | 18,253,700 |
Aug 2, 2023 | 333.63 | 333.63 | 326.36 | 327.50 | 324.96 | 27,761,300 |
Aug 1, 2023 | 335.19 | 338.54 | 333.70 | 336.34 | 333.73 | 18,311,900 |
Jul 31, 2023 | 336.92 | 337.70 | 333.36 | 335.92 | 333.31 | 25,446,000 |
Jul 28, 2023 | 333.67 | 340.01 | 333.17 | 338.37 | 335.74 | 28,484,900 |
Jul 27, 2023 | 340.48 | 341.33 | 329.05 | 330.72 | 328.15 | 39,635,300 |
Jul 26, 2023 | 341.44 | 344.67 | 333.11 | 337.77 | 335.15 | 58,383,700 |
Jul 25, 2023 | 347.11 | 351.89 | 345.07 | 350.98 | 348.26 | 41,637,700 |
Jul 24, 2023 | 345.85 | 346.92 | 342.31 | 345.11 | 342.43 | 26,678,100 |
Jul 21, 2023 | 349.15 | 350.30 | 339.83 | 343.77 | 341.10 | 69,368,900 |
Jul 20, 2023 | 353.57 | 357.97 | 345.37 | 346.87 | 344.18 | 33,778,400 |
Jul 19, 2023 | 361.75 | 362.46 | 352.44 | 355.08 | 352.32 | 39,732,900 |
Jul 18, 2023 | 345.83 | 366.78 | 342.17 | 359.49 | 356.70 | 64,872,700 |
Jul 17, 2023 | 345.68 | 346.99 | 342.20 | 345.73 | 343.05 | 20,363,900 |
Jul 14, 2023 | 347.59 | 351.43 | 344.31 | 345.24 | 342.56 | 28,302,200 |
Jul 13, 2023 | 339.56 | 343.74 | 339.02 | 342.66 | 340.00 | 20,567,200 |
Related Tickers
PLTR Palantir Technologies Inc.
CRWD CrowdStrike Holdings, Inc.
371.32
+0.24%
ORCL Oracle Corporation
144.77
+1.41%
ADBE Adobe Inc.
559.05
+0.25%
PANW Palo Alto Networks, Inc.
336.37
+1.61%
SQ Block, Inc.
68.74
+3.38%
PATH UiPath Inc.
12.63
+2.27%
ZS Zscaler, Inc.
201.90
+3.05%
NET Cloudflare, Inc.
82.21
+0.23%
MDB MongoDB, Inc.
253.18
+1.77%