NasdaqGS - Delayed Quote • USD
At close: May 15 at 4:00 PM EDT
Pre-Market: 5:42 AM 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 |
---|---|---|---|---|---|---|
May 15, 2024 | 212.21 | 221.40 | 207.70 | 219.91 | 219.91 | 9,092,600 |
May 14, 2024 | 195.96 | 206.97 | 194.93 | 203.05 | 203.05 | 5,356,000 |
May 13, 2024 | 204.00 | 206.67 | 197.64 | 199.51 | 199.51 | 7,542,200 |
May 10, 2024 | 214.50 | 214.87 | 200.50 | 200.92 | 200.92 | 7,423,500 |
May 9, 2024 | 210.22 | 213.85 | 205.11 | 210.45 | 210.45 | 4,649,700 |
May 8, 2024 | 209.50 | 214.90 | 206.53 | 211.20 | 211.20 | 4,615,400 |
May 7, 2024 | 226.94 | 230.82 | 214.12 | 214.34 | 214.34 | 8,169,600 |
May 6, 2024 | 225.84 | 235.80 | 224.90 | 226.93 | 226.93 | 9,690,600 |
May 3, 2024 | 230.90 | 232.25 | 216.55 | 223.25 | 223.25 | 13,739,100 |
May 2, 2024 | 216.48 | 232.71 | 210.76 | 228.85 | 228.85 | 12,454,200 |
May 1, 2024 | 199.00 | 218.52 | 198.20 | 210.09 | 210.09 | 10,191,500 |
Apr 30, 2024 | 214.35 | 216.57 | 202.59 | 203.93 | 203.93 | 9,127,900 |
Apr 29, 2024 | 229.94 | 230.32 | 216.54 | 218.16 | 218.16 | 9,576,100 |
Apr 26, 2024 | 220.77 | 237.02 | 218.66 | 236.32 | 236.32 | 6,044,900 |
Apr 25, 2024 | 216.05 | 225.94 | 213.64 | 223.61 | 223.61 | 5,143,500 |
Apr 24, 2024 | 236.83 | 239.00 | 223.87 | 224.37 | 224.37 | 6,737,400 |
Apr 23, 2024 | 223.62 | 238.67 | 223.61 | 236.43 | 236.43 | 7,338,400 |
Apr 22, 2024 | 216.79 | 227.14 | 215.03 | 225.86 | 225.86 | 8,207,000 |
Apr 19, 2024 | 223.83 | 227.76 | 210.18 | 211.01 | 211.01 | 9,269,900 |
Apr 18, 2024 | 215.57 | 228.05 | 213.25 | 218.08 | 218.08 | 9,403,900 |
Apr 17, 2024 | 222.04 | 224.87 | 205.90 | 213.78 | 213.78 | 9,440,200 |
Apr 16, 2024 | 223.00 | 223.00 | 205.67 | 218.83 | 218.83 | 16,472,100 |
Apr 15, 2024 | 247.94 | 249.74 | 222.14 | 223.41 | 223.41 | 11,239,800 |
Apr 12, 2024 | 259.42 | 259.97 | 244.31 | 245.75 | 245.75 | 8,951,800 |
Apr 11, 2024 | 250.99 | 264.30 | 247.31 | 263.01 | 263.01 | 8,655,100 |
Apr 10, 2024 | 238.24 | 251.27 | 234.12 | 250.99 | 250.99 | 8,416,000 |
Apr 9, 2024 | 253.23 | 254.55 | 241.10 | 242.95 | 242.95 | 7,824,700 |
Apr 8, 2024 | 252.86 | 261.63 | 249.68 | 256.99 | 256.99 | 10,042,200 |
Apr 5, 2024 | 244.91 | 253.96 | 240.20 | 240.90 | 240.90 | 8,423,700 |
Apr 4, 2024 | 260.15 | 261.50 | 249.46 | 249.61 | 249.61 | 8,098,300 |
Apr 3, 2024 | 244.04 | 256.00 | 243.00 | 251.58 | 251.58 | 6,670,200 |
Apr 2, 2024 | 238.10 | 248.13 | 235.99 | 245.84 | 245.84 | 8,817,600 |
Apr 1, 2024 | 261.87 | 268.81 | 249.22 | 252.11 | 252.11 | 10,010,700 |
Mar 28, 2024 | 260.21 | 270.79 | 257.91 | 265.12 | 265.12 | 11,201,600 |
Mar 27, 2024 | 276.22 | 276.61 | 253.95 | 256.70 | 256.70 | 11,092,600 |
Mar 26, 2024 | 280.12 | 280.83 | 266.69 | 266.81 | 266.81 | 10,316,200 |
Mar 25, 2024 | 261.00 | 283.48 | 260.25 | 279.71 | 279.71 | 13,941,700 |
Mar 22, 2024 | 254.24 | 260.72 | 249.55 | 255.51 | 255.51 | 9,806,500 |
Mar 21, 2024 | 260.24 | 276.38 | 256.27 | 262.00 | 262.00 | 16,199,900 |
Mar 20, 2024 | 231.38 | 256.96 | 228.80 | 256.88 | 256.88 | 13,834,300 |
Mar 19, 2024 | 223.24 | 233.29 | 216.16 | 230.12 | 230.12 | 12,928,500 |
Mar 18, 2024 | 238.61 | 244.05 | 230.21 | 239.62 | 239.62 | 9,734,500 |
Mar 15, 2024 | 225.06 | 244.65 | 222.83 | 242.36 | 242.36 | 17,219,000 |
Mar 14, 2024 | 245.00 | 248.27 | 227.24 | 233.67 | 233.67 | 18,789,300 |
Mar 13, 2024 | 253.36 | 269.39 | 250.53 | 251.73 | 251.73 | 17,329,800 |
Mar 12, 2024 | 257.83 | 260.79 | 242.09 | 256.14 | 256.14 | 14,666,200 |
Mar 11, 2024 | 270.08 | 271.65 | 253.96 | 254.17 | 254.17 | 20,296,400 |
Mar 8, 2024 | 246.00 | 270.55 | 244.90 | 256.62 | 256.62 | 21,838,300 |
Mar 7, 2024 | 240.00 | 242.87 | 235.50 | 242.62 | 242.62 | 10,553,700 |
Mar 6, 2024 | 229.20 | 239.90 | 223.03 | 238.55 | 238.55 | 17,936,700 |
Mar 5, 2024 | 230.00 | 239.98 | 215.40 | 216.77 | 216.77 | 23,863,300 |
Mar 4, 2024 | 217.39 | 236.46 | 212.25 | 229.15 | 229.15 | 23,294,900 |
Mar 1, 2024 | 202.70 | 206.39 | 196.01 | 205.77 | 205.77 | 9,251,200 |
Feb 29, 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 203.56 | 16,237,800 |
Feb 28, 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 200.80 | 25,397,100 |
Feb 27, 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 199.22 | 22,679,100 |
Feb 26, 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 193.94 | 22,593,700 |
Feb 23, 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 165.98 | 7,191,200 |
Feb 22, 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 170.91 | 9,027,300 |
Feb 21, 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 162.41 | 10,689,600 |
Feb 20, 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 173.30 | 16,196,500 |
Feb 16, 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 180.31 | 33,172,400 |
Feb 15, 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 165.67 | 22,992,800 |
Feb 14, 2024 | 151.83 | 161.13 | 150.40 | 160.38 | 160.38 | 18,041,800 |
Feb 13, 2024 | 138.39 | 143.75 | 137.13 | 140.39 | 140.39 | 9,568,800 |
Feb 12, 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 147.31 | 10,977,100 |
Feb 9, 2024 | 142.16 | 144.55 | 137.17 | 141.99 | 141.99 | 15,985,100 |
Feb 8, 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 132.55 | 11,315,900 |
Feb 7, 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 122.07 | 8,985,100 |
Feb 6, 2024 | 118.61 | 120.90 | 115.90 | 119.79 | 119.79 | 6,740,600 |
Feb 5, 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 117.30 | 13,067,300 |
Feb 2, 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 129.22 | 6,086,000 |
Feb 1, 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 128.95 | 8,464,300 |
Jan 31, 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 128.20 | 9,838,800 |
Jan 30, 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 130.82 | 8,745,700 |
Jan 29, 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 132.82 | 17,813,700 |
Jan 26, 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 125.20 | 13,956,300 |
Jan 25, 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 121.01 | 8,166,400 |
Jan 24, 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 121.34 | 9,118,900 |
Jan 23, 2024 | 122.41 | 126.15 | 120.33 | 124.19 | 124.19 | 9,737,100 |
Jan 22, 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 128.21 | 12,042,600 |
Jan 19, 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 124.75 | 16,659,700 |
Jan 18, 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 124.34 | 14,519,500 |
Jan 17, 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 133.86 | 8,133,100 |
Jan 16, 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 133.88 | 14,789,700 |
Jan 12, 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 130.78 | 20,314,600 |
Jan 11, 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 141.16 | 31,754,200 |
Jan 10, 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 151.29 | 18,718,200 |
Jan 9, 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 151.99 | 12,959,700 |
Jan 8, 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 159.42 | 18,125,700 |
Jan 5, 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 153.98 | 10,848,900 |
Jan 4, 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 155.60 | 14,874,300 |
Jan 3, 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 152.24 | 18,573,800 |
Jan 2, 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 156.88 | 26,549,400 |
Dec 29, 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 173.92 | 19,671,200 |
Dec 28, 2023 | 179.31 | 187.39 | 177.75 | 186.36 | 186.36 | 17,276,300 |
Dec 27, 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 185.24 | 15,569,900 |
Dec 26, 2023 | 174.80 | 178.12 | 169.05 | 172.05 | 172.05 | 12,544,800 |
Dec 22, 2023 | 169.77 | 178.70 | 167.90 | 175.48 | 175.48 | 15,788,000 |
Dec 21, 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 168.03 | 12,081,500 |
Dec 20, 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 161.86 | 16,021,900 |
Dec 19, 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 161.16 | 13,906,800 |
Dec 18, 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 153.43 | 9,959,900 |
Dec 15, 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 147.90 | 11,258,600 |
Dec 14, 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 153.63 | 12,095,100 |
Dec 13, 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 150.46 | 12,514,900 |
Dec 12, 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 139.62 | 8,303,500 |
Dec 11, 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 138.02 | 12,160,400 |
Dec 8, 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 146.62 | 11,969,900 |
Dec 7, 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 136.19 | 9,795,700 |
Dec 6, 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 134.63 | 12,584,400 |
Dec 5, 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 140.20 | 18,303,400 |
Dec 4, 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 141.09 | 21,561,900 |
Dec 1, 2023 | 126.39 | 134.33 | 125.88 | 133.76 | 133.76 | 13,668,300 |
Nov 30, 2023 | 126.06 | 127.14 | 118.40 | 124.72 | 124.72 | 14,074,000 |
Nov 29, 2023 | 127.82 | 131.42 | 126.30 | 127.82 | 127.82 | 13,908,800 |
Nov 28, 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 128.27 | 17,639,100 |
Nov 27, 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 119.77 | 14,205,900 |
Nov 24, 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 115.54 | 11,654,600 |
Nov 22, 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 109.25 | 10,340,100 |
Nov 21, 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 105.49 | 9,348,200 |
Nov 20, 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 106.10 | 10,962,900 |
Nov 17, 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 99.05 | 7,361,800 |
Nov 16, 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 96.92 | 7,073,800 |
Nov 15, 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 98.15 | 11,968,900 |
Nov 14, 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 92.09 | 10,137,700 |
Nov 13, 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 92.64 | 8,860,400 |
Nov 10, 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 92.92 | 9,827,900 |
Nov 9, 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 92.86 | 20,941,400 |
Nov 8, 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 88.32 | 7,286,000 |
Nov 7, 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 89.07 | 6,762,300 |
Nov 6, 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 86.37 | 9,881,900 |
Nov 3, 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 85.80 | 12,166,900 |
Nov 2, 2023 | 81.71 | 84.80 | 80.81 | 84.60 | 84.60 | 12,596,200 |
Nov 1, 2023 | 77.42 | 79.41 | 75.87 | 77.81 | 77.81 | 6,878,600 |
Oct 31, 2023 | 73.60 | 77.47 | 73.56 | 77.12 | 77.12 | 6,334,600 |
Oct 30, 2023 | 72.05 | 74.08 | 71.88 | 73.60 | 73.60 | 6,454,600 |
Oct 27, 2023 | 76.45 | 76.50 | 70.42 | 70.78 | 70.78 | 9,010,600 |
Oct 26, 2023 | 77.20 | 79.16 | 73.15 | 74.61 | 74.61 | 8,294,500 |
Oct 25, 2023 | 83.51 | 84.09 | 77.40 | 77.79 | 77.79 | 13,773,200 |
Oct 24, 2023 | 83.29 | 89.40 | 80.89 | 82.07 | 82.07 | 23,689,500 |
Oct 23, 2023 | 75.50 | 80.73 | 72.42 | 77.21 | 77.21 | 13,635,700 |
Oct 20, 2023 | 74.64 | 76.76 | 73.50 | 74.66 | 74.66 | 8,414,400 |
Oct 19, 2023 | 74.28 | 76.17 | 72.72 | 73.10 | 73.10 | 5,391,200 |
Oct 18, 2023 | 76.88 | 78.38 | 73.78 | 73.93 | 73.93 | 5,123,400 |
Oct 17, 2023 | 74.80 | 79.12 | 74.50 | 77.46 | 77.46 | 7,459,500 |
Oct 16, 2023 | 77.61 | 79.30 | 73.36 | 75.21 | 75.21 | 12,608,600 |
Oct 13, 2023 | 75.00 | 75.19 | 72.10 | 73.43 | 73.43 | 6,148,400 |
Oct 12, 2023 | 77.04 | 77.18 | 74.45 | 75.19 | 75.19 | 5,338,600 |
Oct 11, 2023 | 79.27 | 80.49 | 75.60 | 77.35 | 77.35 | 6,474,100 |
Oct 10, 2023 | 79.00 | 82.07 | 77.97 | 79.62 | 79.62 | 5,645,100 |
Oct 9, 2023 | 76.54 | 80.06 | 76.50 | 79.10 | 79.10 | 5,631,300 |
Oct 6, 2023 | 72.47 | 78.95 | 72.32 | 78.46 | 78.46 | 7,923,900 |
Oct 5, 2023 | 73.53 | 75.48 | 72.10 | 74.62 | 74.62 | 6,229,300 |
Oct 4, 2023 | 73.20 | 74.11 | 70.41 | 73.47 | 73.47 | 7,613,700 |
Oct 3, 2023 | 74.34 | 75.65 | 71.75 | 72.48 | 72.48 | 5,815,500 |
Oct 2, 2023 | 78.55 | 79.95 | 74.40 | 75.31 | 75.31 | 9,709,300 |
Sep 29, 2023 | 76.75 | 77.50 | 74.57 | 75.08 | 75.08 | 5,736,100 |
Sep 28, 2023 | 72.59 | 77.13 | 71.51 | 75.16 | 75.16 | 8,252,400 |
Sep 27, 2023 | 72.72 | 73.48 | 69.95 | 71.52 | 71.52 | 5,324,600 |
Sep 26, 2023 | 71.74 | 73.09 | 69.71 | 70.52 | 70.52 | 5,168,200 |
Sep 25, 2023 | 69.91 | 72.36 | 69.63 | 71.75 | 71.75 | 5,057,500 |
Sep 22, 2023 | 75.49 | 75.95 | 70.81 | 70.96 | 70.96 | 6,321,600 |
Sep 21, 2023 | 74.38 | 75.19 | 72.86 | 74.42 | 74.42 | 6,534,800 |
Sep 20, 2023 | 78.62 | 80.59 | 76.56 | 76.67 | 76.67 | 5,459,200 |
Sep 19, 2023 | 82.15 | 82.40 | 77.77 | 78.13 | 78.13 | 7,567,400 |
Sep 18, 2023 | 83.80 | 84.35 | 81.22 | 81.61 | 81.61 | 6,246,700 |
Sep 15, 2023 | 82.74 | 83.32 | 79.95 | 82.15 | 82.15 | 6,254,500 |
Sep 14, 2023 | 81.67 | 84.10 | 81.26 | 83.45 | 83.45 | 7,145,100 |
Sep 13, 2023 | 81.89 | 83.15 | 79.62 | 79.86 | 79.86 | 5,925,700 |
Sep 12, 2023 | 82.02 | 86.36 | 80.54 | 81.32 | 81.32 | 10,519,300 |
Sep 11, 2023 | 82.00 | 83.20 | 77.79 | 80.62 | 80.62 | 7,220,700 |
Sep 8, 2023 | 81.64 | 82.69 | 80.35 | 82.09 | 82.09 | 5,680,600 |
Sep 7, 2023 | 76.27 | 82.07 | 75.46 | 81.79 | 81.79 | 6,424,000 |
Sep 6, 2023 | 77.38 | 79.97 | 76.75 | 78.04 | 78.04 | 6,636,200 |
Sep 5, 2023 | 78.00 | 79.29 | 76.28 | 77.50 | 77.50 | 4,949,000 |
Sep 1, 2023 | 80.00 | 80.35 | 77.15 | 77.99 | 77.99 | 6,662,800 |
Aug 31, 2023 | 84.43 | 84.57 | 78.90 | 79.60 | 79.60 | 8,466,400 |
Aug 30, 2023 | 83.56 | 86.50 | 82.57 | 83.83 | 83.83 | 9,448,000 |
Aug 29, 2023 | 73.50 | 86.26 | 73.17 | 84.70 | 84.70 | 24,067,300 |
Aug 28, 2023 | 74.57 | 74.71 | 73.05 | 73.71 | 73.71 | 4,043,800 |
Aug 25, 2023 | 74.32 | 75.59 | 72.41 | 74.26 | 74.26 | 5,136,800 |
Aug 24, 2023 | 77.76 | 78.04 | 73.38 | 73.66 | 73.66 | 5,585,700 |
Aug 23, 2023 | 74.35 | 78.17 | 74.07 | 77.78 | 77.78 | 6,460,900 |
Aug 22, 2023 | 76.69 | 77.46 | 74.02 | 74.90 | 74.90 | 6,336,000 |
Aug 21, 2023 | 73.25 | 76.03 | 72.10 | 75.28 | 75.28 | 7,514,900 |
Aug 18, 2023 | 72.34 | 75.25 | 72.25 | 73.19 | 73.19 | 9,928,200 |
Aug 17, 2023 | 78.38 | 79.18 | 75.40 | 75.56 | 75.56 | 9,261,600 |
Aug 16, 2023 | 82.51 | 82.85 | 77.80 | 79.00 | 79.00 | 10,140,200 |
Aug 15, 2023 | 81.15 | 83.10 | 79.11 | 79.18 | 79.18 | 7,397,300 |
Aug 14, 2023 | 80.04 | 81.99 | 78.91 | 80.81 | 80.81 | 5,753,500 |
Aug 11, 2023 | 82.06 | 83.48 | 80.47 | 81.01 | 81.01 | 5,760,100 |
Aug 10, 2023 | 85.00 | 88.49 | 82.51 | 83.39 | 83.39 | 7,697,600 |
Aug 9, 2023 | 88.53 | 88.90 | 84.08 | 84.34 | 84.34 | 7,987,100 |
Aug 8, 2023 | 87.09 | 88.99 | 84.55 | 88.04 | 88.04 | 8,986,900 |
Aug 7, 2023 | 87.20 | 87.30 | 82.09 | 85.96 | 85.96 | 10,019,500 |
Aug 4, 2023 | 89.00 | 94.29 | 86.70 | 87.31 | 87.31 | 13,187,100 |
Aug 3, 2023 | 89.00 | 93.44 | 88.46 | 90.75 | 90.75 | 10,297,200 |
Aug 2, 2023 | 91.45 | 95.41 | 88.05 | 90.43 | 90.43 | 10,666,200 |
Aug 1, 2023 | 95.88 | 95.95 | 89.23 | 94.15 | 94.15 | 11,543,600 |
Jul 31, 2023 | 94.75 | 100.20 | 94.59 | 98.61 | 98.61 | 8,493,000 |
Jul 28, 2023 | 94.80 | 96.92 | 93.55 | 94.76 | 94.76 | 7,228,000 |
Jul 27, 2023 | 102.59 | 102.73 | 91.80 | 92.69 | 92.69 | 12,232,300 |
Jul 26, 2023 | 97.37 | 101.32 | 97.28 | 99.75 | 99.75 | 6,575,800 |
Jul 25, 2023 | 99.34 | 102.59 | 97.63 | 97.68 | 97.68 | 7,726,000 |
Jul 24, 2023 | 99.23 | 100.39 | 95.70 | 98.85 | 98.85 | 9,755,700 |
Jul 21, 2023 | 102.57 | 104.33 | 98.71 | 100.82 | 100.82 | 10,464,800 |
Jul 20, 2023 | 109.26 | 111.88 | 100.37 | 101.26 | 101.26 | 15,274,600 |
Jul 19, 2023 | 107.31 | 111.06 | 105.08 | 110.15 | 110.15 | 15,920,800 |
Jul 18, 2023 | 104.50 | 109.85 | 101.90 | 104.59 | 104.59 | 17,582,100 |
Jul 17, 2023 | 104.57 | 109.48 | 103.50 | 105.55 | 105.55 | 19,191,400 |
Jul 14, 2023 | 106.68 | 114.43 | 101.22 | 105.31 | 105.31 | 42,087,400 |
Jul 13, 2023 | 85.35 | 109.21 | 83.42 | 107.00 | 107.00 | 65,424,400 |
Jul 12, 2023 | 89.00 | 89.07 | 84.45 | 85.95 | 85.95 | 16,752,300 |
Jul 11, 2023 | 80.49 | 92.15 | 80.49 | 89.15 | 89.15 | 35,672,100 |
Jul 10, 2023 | 79.08 | 81.37 | 76.55 | 81.21 | 81.21 | 10,739,700 |
Jul 7, 2023 | 78.15 | 81.19 | 77.62 | 78.72 | 78.72 | 13,254,500 |
Jul 6, 2023 | 78.05 | 78.46 | 74.52 | 78.10 | 78.10 | 11,110,400 |
Jul 5, 2023 | 76.90 | 79.93 | 76.16 | 78.35 | 78.35 | 14,670,000 |
Jul 3, 2023 | 73.20 | 80.85 | 73.01 | 79.93 | 79.93 | 19,891,700 |
Jun 30, 2023 | 73.80 | 74.97 | 68.15 | 71.55 | 71.55 | 24,558,900 |
Jun 29, 2023 | 72.03 | 74.18 | 70.83 | 72.43 | 72.43 | 14,730,500 |
Jun 28, 2023 | 69.00 | 74.31 | 69.00 | 70.75 | 70.75 | 23,086,200 |
Jun 27, 2023 | 63.80 | 70.37 | 62.84 | 69.89 | 69.89 | 25,447,400 |
Jun 26, 2023 | 61.10 | 66.16 | 61.00 | 61.94 | 61.94 | 20,724,100 |
Jun 23, 2023 | 56.85 | 61.89 | 55.75 | 61.47 | 61.47 | 26,042,300 |
Jun 22, 2023 | 58.98 | 59.28 | 55.10 | 57.49 | 57.49 | 12,837,400 |
Jun 21, 2023 | 58.90 | 59.24 | 56.82 | 58.10 | 58.10 | 20,569,700 |
Jun 20, 2023 | 55.90 | 57.94 | 53.63 | 57.09 | 57.09 | 14,143,500 |
Jun 16, 2023 | 55.41 | 56.28 | 53.90 | 55.59 | 55.59 | 13,726,100 |
Jun 15, 2023 | 52.71 | 54.58 | 50.93 | 54.25 | 54.25 | 11,801,700 |
Jun 14, 2023 | 52.81 | 54.79 | 51.56 | 53.90 | 53.90 | 11,241,200 |
Jun 13, 2023 | 51.80 | 52.66 | 50.52 | 52.40 | 52.40 | 11,560,800 |
Jun 12, 2023 | 52.53 | 52.93 | 50.10 | 50.56 | 50.56 | 12,447,200 |
Jun 9, 2023 | 55.00 | 57.42 | 52.48 | 53.28 | 53.28 | 14,365,000 |
Jun 8, 2023 | 52.21 | 55.05 | 51.96 | 54.90 | 54.90 | 12,773,600 |
Jun 7, 2023 | 53.29 | 54.00 | 51.70 | 53.26 | 53.26 | 18,905,500 |
Jun 6, 2023 | 47.10 | 52.38 | 46.43 | 51.61 | 51.61 | 56,259,900 |
Jun 5, 2023 | 63.38 | 64.44 | 55.81 | 58.71 | 58.71 | 26,413,200 |
Jun 2, 2023 | 65.11 | 65.22 | 62.00 | 64.55 | 64.55 | 8,599,200 |
Jun 1, 2023 | 61.80 | 66.36 | 60.67 | 63.57 | 63.57 | 11,729,000 |
May 31, 2023 | 59.30 | 62.59 | 59.21 | 62.20 | 62.20 | 10,112,600 |
May 30, 2023 | 60.10 | 63.38 | 59.23 | 61.17 | 61.17 | 14,814,200 |
May 26, 2023 | 56.86 | 58.91 | 56.63 | 56.92 | 56.92 | 7,788,100 |
May 25, 2023 | 58.56 | 59.14 | 55.88 | 56.87 | 56.87 | 7,997,400 |
May 24, 2023 | 57.78 | 58.97 | 56.60 | 58.36 | 58.36 | 8,198,300 |
May 23, 2023 | 61.00 | 63.25 | 58.67 | 59.10 | 59.10 | 12,208,200 |
May 22, 2023 | 56.89 | 61.10 | 55.90 | 61.07 | 61.07 | 12,683,400 |
May 19, 2023 | 60.57 | 61.47 | 56.59 | 56.78 | 56.78 | 12,474,800 |
May 18, 2023 | 60.47 | 61.70 | 58.60 | 60.26 | 60.26 | 8,330,300 |
May 17, 2023 | 57.49 | 61.31 | 57.30 | 61.04 | 61.04 | 8,998,400 |
May 16, 2023 | 58.68 | 60.11 | 57.14 | 57.88 | 57.88 | 7,867,900 |
Related Tickers
MSCI MSCI Inc.
490.06
+0.40%
MCO Moody's Corporation
409.90
+1.94%
CME CME Group Inc.
208.26
-1.20%
NDAQ Nasdaq, Inc.
61.35
+1.56%
ICE Intercontinental Exchange, Inc.
137.87
+2.59%
0388.HK Hong Kong Exchanges and Clearing Limited
292.000
+2.67%
CBOE Cboe Global Markets, Inc.
177.79
-1.56%
MORN Morningstar, Inc.
300.62
+1.13%
FDS FactSet Research Systems Inc.
445.37
+0.87%