At close: 4:00 PM EDT
After hours: 6:18 PM EDT
Currency in USD
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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 511.60 | 516.68 | 511.19 | 512.72 | 512.72 | 723,181 |
Sep 26, 2024 | 513.24 | 515.93 | 509.26 | 511.70 | 511.70 | 1,209,400 |
Sep 25, 2024 | 519.51 | 522.06 | 513.16 | 514.82 | 514.82 | 931,100 |
Sep 24, 2024 | 517.28 | 519.51 | 513.01 | 518.11 | 518.11 | 1,070,900 |
Sep 23, 2024 | 520.02 | 527.84 | 518.12 | 521.08 | 521.08 | 960,800 |
Sep 20, 2024 | 523.39 | 525.23 | 520.00 | 523.67 | 523.67 | 1,814,700 |
Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 524.22 | 936,300 |
Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 519.52 | 951,100 |
Sep 17, 2024 | 525.10 | 525.83 | 517.58 | 522.38 | 522.38 | 1,124,000 |
Sep 16, 2024 | 521.86 | 528.02 | 520.62 | 527.38 | 527.38 | 1,015,800 |
Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 519.45 | 1,148,800 |
Sep 12, 2024 | 514.13 | 521.01 | 512.59 | 520.01 | 520.01 | 889,700 |
Sep 11, 2024 | 516.95 | 517.71 | 504.50 | 515.81 | 515.81 | 1,176,100 |
Sep 10, 2024 | 517.70 | 520.98 | 513.66 | 519.95 | 519.95 | 972,200 |
Sep 9, 2024 | 514.79 | 519.87 | 513.55 | 515.83 | 515.83 | 937,800 |
Sep 6, 2024 | 517.09 | 521.50 | 510.12 | 510.64 | 510.64 | 1,037,700 |
Sep 5, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 517.00 | 1,171,700 |
Sep 4, 2024 | 510.97 | 513.95 | 509.17 | 513.31 | 513.31 | 781,200 |
Sep 3, 2024 | 514.98 | 517.46 | 506.99 | 510.80 | 510.80 | 1,059,300 |
Aug 30, 2024 | 509.65 | 514.00 | 507.20 | 513.24 | 513.24 | 1,245,400 |
Aug 29, 2024 | 506.42 | 511.88 | 505.01 | 508.05 | 508.05 | 1,096,300 |
Aug 28, 2024 | 505.36 | 510.29 | 500.55 | 505.27 | 505.27 | 1,368,200 |
Aug 27, 2024 | 0.91 Dividend | |||||
Aug 27, 2024 | 500.33 | 506.79 | 499.63 | 505.39 | 505.39 | 1,123,400 |
Aug 26, 2024 | 502.43 | 505.85 | 501.23 | 502.02 | 501.11 | 850,600 |
Aug 23, 2024 | 500.48 | 502.73 | 497.80 | 500.59 | 499.68 | 679,800 |
Aug 22, 2024 | 498.98 | 500.72 | 496.70 | 498.72 | 497.82 | 1,347,700 |
Aug 21, 2024 | 497.86 | 499.29 | 495.46 | 498.98 | 498.08 | 857,100 |
Aug 20, 2024 | 497.76 | 499.31 | 495.99 | 497.86 | 496.96 | 2,046,700 |
Aug 19, 2024 | 491.89 | 495.90 | 491.89 | 495.74 | 494.84 | 972,900 |
Aug 16, 2024 | 494.00 | 494.15 | 489.02 | 490.87 | 489.98 | 1,012,800 |
Aug 15, 2024 | 494.02 | 497.47 | 491.58 | 492.93 | 492.04 | 778,500 |
Aug 14, 2024 | 489.01 | 493.45 | 487.84 | 492.65 | 491.76 | 736,200 |
Aug 13, 2024 | 488.56 | 491.16 | 486.30 | 489.69 | 488.80 | 639,900 |
Aug 12, 2024 | 488.43 | 489.99 | 483.48 | 484.47 | 483.59 | 731,900 |
Aug 9, 2024 | 488.00 | 490.20 | 485.52 | 488.51 | 487.62 | 611,200 |
Aug 8, 2024 | 478.79 | 488.16 | 477.29 | 487.19 | 486.31 | 932,200 |
Aug 7, 2024 | 483.81 | 490.43 | 477.42 | 478.12 | 477.25 | 1,305,900 |
Aug 6, 2024 | 474.98 | 487.17 | 473.33 | 479.48 | 478.61 | 1,473,500 |
Aug 5, 2024 | 477.33 | 477.89 | 467.69 | 471.99 | 471.13 | 1,562,600 |
Aug 2, 2024 | 485.85 | 489.73 | 480.12 | 486.04 | 485.16 | 1,214,400 |
Aug 1, 2024 | 489.91 | 491.60 | 486.14 | 490.53 | 489.64 | 1,049,100 |
Jul 31, 2024 | 491.55 | 492.70 | 481.21 | 484.73 | 483.85 | 1,644,700 |
Jul 30, 2024 | 495.60 | 502.95 | 480.65 | 488.51 | 487.62 | 1,399,900 |
Jul 29, 2024 | 491.48 | 493.31 | 488.51 | 489.83 | 488.94 | 1,122,500 |
Jul 26, 2024 | 486.70 | 492.67 | 484.70 | 489.82 | 488.93 | 823,300 |
Jul 25, 2024 | 478.04 | 492.00 | 476.97 | 483.33 | 482.45 | 785,700 |
Jul 24, 2024 | 494.90 | 496.58 | 480.21 | 481.66 | 480.79 | 1,091,200 |
Jul 23, 2024 | 487.86 | 498.15 | 487.10 | 495.56 | 494.66 | 1,024,000 |
Jul 22, 2024 | 484.93 | 487.98 | 481.98 | 487.32 | 486.44 | 1,094,700 |
Jul 19, 2024 | 485.38 | 485.54 | 478.98 | 479.84 | 478.97 | 1,094,400 |
Jul 18, 2024 | 487.89 | 491.48 | 484.15 | 484.69 | 483.81 | 1,250,200 |
Jul 17, 2024 | 488.43 | 489.96 | 486.01 | 489.87 | 488.98 | 1,411,200 |
Jul 16, 2024 | 484.50 | 488.85 | 482.74 | 488.79 | 487.90 | 1,215,100 |
Jul 15, 2024 | 478.90 | 483.22 | 477.20 | 482.55 | 481.68 | 1,083,500 |
Jul 12, 2024 | 474.71 | 481.17 | 474.00 | 478.32 | 477.45 | 1,355,500 |
Jul 11, 2024 | 466.88 | 473.26 | 466.88 | 473.22 | 472.36 | 1,376,100 |
Jul 10, 2024 | 461.35 | 466.06 | 458.40 | 466.00 | 465.16 | 1,233,400 |
Jul 9, 2024 | 458.77 | 461.38 | 456.84 | 460.30 | 459.47 | 892,300 |
Jul 8, 2024 | 454.24 | 457.06 | 453.52 | 455.89 | 455.06 | 833,100 |
Jul 5, 2024 | 451.37 | 454.05 | 448.01 | 453.27 | 452.45 | 777,100 |
Jul 3, 2024 | 449.86 | 451.64 | 448.57 | 449.44 | 448.63 | 462,100 |
Jul 2, 2024 | 446.36 | 450.77 | 446.36 | 450.45 | 449.63 | 731,300 |
Jul 1, 2024 | 448.38 | 451.11 | 444.09 | 446.32 | 445.51 | 1,079,600 |
Jun 28, 2024 | 446.60 | 447.97 | 442.03 | 446.00 | 445.19 | 3,028,300 |
Jun 27, 2024 | 450.00 | 450.98 | 446.45 | 448.91 | 448.10 | 1,100,900 |
Jun 26, 2024 | 446.32 | 449.12 | 443.56 | 448.36 | 447.55 | 1,630,800 |
Jun 25, 2024 | 445.79 | 449.24 | 442.77 | 448.78 | 447.97 | 999,100 |
Jun 24, 2024 | 440.50 | 446.55 | 438.34 | 444.97 | 444.16 | 958,500 |
Jun 21, 2024 | 438.68 | 440.23 | 436.00 | 439.22 | 438.42 | 1,367,400 |
Jun 20, 2024 | 436.15 | 440.33 | 434.47 | 438.71 | 437.91 | 1,006,600 |
Jun 18, 2024 | 434.04 | 436.21 | 431.40 | 435.85 | 435.06 | 983,500 |
Jun 17, 2024 | 432.29 | 434.82 | 429.87 | 433.30 | 432.51 | 765,900 |
Jun 14, 2024 | 434.73 | 436.00 | 429.88 | 434.40 | 433.61 | 789,400 |
Jun 13, 2024 | 440.00 | 440.67 | 435.37 | 437.19 | 436.40 | 689,600 |
Jun 12, 2024 | 434.20 | 441.81 | 432.11 | 440.25 | 439.45 | 1,219,000 |
Jun 11, 2024 | 429.91 | 429.91 | 427.19 | 428.81 | 428.03 | 1,148,200 |
Jun 10, 2024 | 427.66 | 430.26 | 425.49 | 430.00 | 429.22 | 694,700 |
Jun 7, 2024 | 431.67 | 432.89 | 428.23 | 428.74 | 427.96 | 810,100 |
Jun 6, 2024 | 437.38 | 438.95 | 434.10 | 434.66 | 433.87 | 613,100 |
Jun 5, 2024 | 432.72 | 436.99 | 427.84 | 436.29 | 435.50 | 879,900 |
Jun 4, 2024 | 428.99 | 433.42 | 427.27 | 431.84 | 431.06 | 657,600 |
Jun 3, 2024 | 428.44 | 432.27 | 424.82 | 429.26 | 428.48 | 1,230,000 |
May 31, 2024 | 421.98 | 427.71 | 419.49 | 427.51 | 426.74 | 1,849,700 |
May 30, 2024 | 424.15 | 424.79 | 420.30 | 421.59 | 420.83 | 1,086,300 |
May 29, 2024 | 0.91 Dividend | |||||
May 29, 2024 | 426.27 | 428.39 | 424.09 | 424.96 | 424.19 | 870,800 |
May 28, 2024 | 436.46 | 437.67 | 429.00 | 431.00 | 429.31 | 1,199,900 |
May 24, 2024 | 437.90 | 439.90 | 435.01 | 438.24 | 436.52 | 661,800 |
May 23, 2024 | 441.13 | 441.13 | 434.97 | 436.28 | 434.57 | 1,142,300 |
May 22, 2024 | 439.84 | 442.62 | 438.57 | 442.30 | 440.57 | 922,700 |
May 21, 2024 | 437.74 | 441.23 | 436.90 | 439.87 | 438.15 | 1,516,000 |
May 20, 2024 | 439.54 | 441.57 | 437.00 | 437.74 | 436.02 | 1,080,000 |
May 17, 2024 | 439.68 | 442.10 | 437.14 | 441.88 | 440.15 | 1,236,200 |
May 16, 2024 | 435.86 | 440.86 | 432.33 | 438.02 | 436.30 | 1,105,900 |
May 15, 2024 | 429.31 | 435.97 | 428.13 | 435.70 | 433.99 | 1,272,000 |
May 14, 2024 | 428.01 | 429.74 | 420.37 | 428.03 | 426.35 | 1,692,400 |
May 13, 2024 | 432.48 | 433.58 | 427.62 | 428.01 | 426.33 | 1,135,300 |
May 10, 2024 | 433.75 | 435.26 | 431.14 | 431.57 | 429.88 | 858,900 |
May 9, 2024 | 429.09 | 432.43 | 428.68 | 432.29 | 430.60 | 1,289,200 |
May 8, 2024 | 428.40 | 430.40 | 427.47 | 429.21 | 427.53 | 749,000 |
May 7, 2024 | 425.10 | 428.81 | 425.10 | 428.56 | 426.88 | 795,100 |
May 6, 2024 | 427.39 | 427.77 | 420.89 | 425.76 | 424.09 | 1,316,500 |
May 3, 2024 | 421.96 | 425.37 | 420.52 | 425.18 | 423.51 | 1,917,800 |
May 2, 2024 | 417.54 | 419.24 | 408.84 | 416.96 | 415.33 | 1,222,000 |
May 1, 2024 | 413.86 | 421.05 | 413.86 | 416.20 | 414.57 | 1,083,100 |
Apr 30, 2024 | 414.90 | 417.35 | 410.48 | 415.83 | 414.20 | 2,004,200 |
Apr 29, 2024 | 418.00 | 418.00 | 414.41 | 415.31 | 413.68 | 1,526,500 |
Apr 26, 2024 | 416.01 | 418.86 | 412.85 | 415.78 | 414.15 | 1,611,500 |
Apr 25, 2024 | 428.04 | 429.99 | 407.69 | 415.50 | 413.87 | 2,418,900 |
Apr 24, 2024 | 412.13 | 414.58 | 408.95 | 413.28 | 411.66 | 3,357,300 |
Apr 23, 2024 | 417.04 | 418.19 | 411.38 | 413.26 | 411.64 | 2,356,300 |
Apr 22, 2024 | 415.00 | 417.90 | 413.04 | 416.93 | 415.30 | 1,168,500 |
Apr 19, 2024 | 414.69 | 414.85 | 409.91 | 412.56 | 410.94 | 1,138,200 |
Apr 18, 2024 | 414.96 | 415.78 | 408.40 | 413.37 | 411.75 | 1,155,000 |
Apr 17, 2024 | 411.39 | 413.94 | 409.51 | 412.11 | 410.49 | 851,100 |
Apr 16, 2024 | 409.25 | 413.51 | 407.75 | 408.56 | 406.96 | 1,058,800 |
Apr 15, 2024 | 421.83 | 422.64 | 408.26 | 409.56 | 407.95 | 1,054,100 |
Apr 12, 2024 | 419.23 | 421.94 | 416.45 | 417.81 | 416.17 | 1,182,200 |
Apr 11, 2024 | 424.26 | 425.99 | 422.04 | 422.92 | 421.26 | 1,129,200 |
Apr 10, 2024 | 428.79 | 430.31 | 423.32 | 424.04 | 422.38 | 954,400 |
Apr 9, 2024 | 437.39 | 438.31 | 432.29 | 435.00 | 433.29 | 739,400 |
Apr 8, 2024 | 432.02 | 435.64 | 431.83 | 434.11 | 432.41 | 1,049,700 |
Apr 5, 2024 | 428.33 | 432.11 | 424.03 | 431.59 | 429.90 | 1,158,000 |
Apr 4, 2024 | 429.12 | 437.39 | 427.22 | 428.42 | 426.74 | 1,588,300 |
Apr 3, 2024 | 424.93 | 426.95 | 424.22 | 426.46 | 424.79 | 1,027,000 |
Apr 2, 2024 | 426.58 | 427.20 | 422.68 | 426.11 | 424.44 | 1,409,100 |
Apr 1, 2024 | 429.09 | 431.16 | 426.86 | 427.09 | 425.42 | 1,682,300 |
Mar 28, 2024 | 424.52 | 427.16 | 422.37 | 425.45 | 423.78 | 1,881,600 |
Mar 27, 2024 | 422.96 | 423.48 | 418.67 | 422.81 | 421.15 | 1,252,900 |
Mar 26, 2024 | 418.94 | 421.19 | 417.18 | 419.49 | 417.85 | 1,331,800 |
Mar 25, 2024 | 417.44 | 418.84 | 412.80 | 418.48 | 416.84 | 1,342,400 |
Mar 22, 2024 | 429.37 | 431.09 | 419.01 | 419.13 | 417.49 | 1,480,300 |
Mar 21, 2024 | 427.35 | 431.40 | 426.01 | 428.55 | 426.87 | 1,248,400 |
Mar 20, 2024 | 424.15 | 426.06 | 421.73 | 426.03 | 424.36 | 1,333,100 |
Mar 19, 2024 | 422.39 | 424.06 | 420.74 | 423.97 | 422.31 | 1,643,900 |
Mar 18, 2024 | 424.07 | 426.22 | 421.36 | 421.75 | 420.10 | 1,023,100 |
Mar 15, 2024 | 420.03 | 424.52 | 418.65 | 422.81 | 421.15 | 2,467,000 |
Mar 14, 2024 | 426.72 | 428.10 | 421.06 | 423.47 | 421.81 | 1,296,000 |
Mar 13, 2024 | 428.29 | 430.17 | 426.68 | 428.03 | 426.35 | 750,100 |
Mar 12, 2024 | 429.32 | 430.73 | 426.15 | 428.61 | 426.93 | 1,005,600 |
Mar 11, 2024 | 427.00 | 428.69 | 423.29 | 426.68 | 425.01 | 987,300 |
Mar 8, 2024 | 427.74 | 430.60 | 426.87 | 428.23 | 426.55 | 1,138,700 |
Mar 7, 2024 | 430.73 | 430.73 | 426.40 | 426.67 | 425.00 | 1,189,000 |
Mar 6, 2024 | 424.33 | 426.90 | 422.35 | 426.14 | 424.47 | 1,529,800 |
Mar 5, 2024 | 423.81 | 427.06 | 421.39 | 422.31 | 420.65 | 1,456,200 |
Mar 4, 2024 | 428.38 | 429.51 | 423.95 | 425.44 | 423.77 | 2,056,800 |
Mar 1, 2024 | 428.00 | 432.27 | 426.99 | 429.01 | 427.33 | 1,484,400 |
Feb 29, 2024 | 432.51 | 433.59 | 428.02 | 428.38 | 426.70 | 2,070,200 |
Feb 28, 2024 | 427.47 | 431.81 | 426.17 | 429.39 | 427.71 | 1,222,200 |
Feb 27, 2024 | 433.25 | 434.60 | 426.24 | 427.84 | 426.16 | 1,493,600 |
Feb 26, 2024 | 0.91 Dividend | |||||
Feb 26, 2024 | 436.68 | 439.30 | 433.39 | 433.41 | 431.71 | 1,135,400 |
Feb 23, 2024 | 436.48 | 440.32 | 436.16 | 438.27 | 435.65 | 871,200 |
Feb 22, 2024 | 429.11 | 437.62 | 428.48 | 435.22 | 432.61 | 1,328,000 |
Feb 21, 2024 | 425.51 | 429.49 | 421.38 | 424.33 | 421.79 | 979,400 |
Feb 20, 2024 | 423.16 | 426.21 | 420.69 | 426.01 | 423.46 | 2,424,700 |
Feb 16, 2024 | 422.00 | 427.51 | 421.86 | 423.57 | 421.03 | 1,813,400 |
Feb 15, 2024 | 423.49 | 426.66 | 422.08 | 424.49 | 421.95 | 1,378,100 |
Feb 14, 2024 | 424.45 | 425.50 | 417.47 | 421.21 | 418.69 | 1,621,300 |
Feb 13, 2024 | 421.84 | 426.26 | 420.13 | 422.48 | 419.95 | 1,888,800 |
Feb 12, 2024 | 439.14 | 439.14 | 429.18 | 429.53 | 426.96 | 1,817,000 |
Feb 9, 2024 | 436.93 | 441.04 | 431.33 | 437.89 | 435.27 | 1,863,700 |
Feb 8, 2024 | 431.80 | 437.34 | 419.85 | 436.63 | 434.02 | 3,790,200 |
Feb 7, 2024 | 459.38 | 461.16 | 453.63 | 459.72 | 456.97 | 1,584,000 |
Feb 6, 2024 | 451.79 | 454.52 | 449.72 | 453.29 | 450.58 | 975,700 |
Feb 5, 2024 | 450.00 | 453.02 | 445.67 | 451.54 | 448.84 | 1,247,300 |
Feb 2, 2024 | 455.00 | 456.73 | 448.18 | 454.05 | 451.33 | 1,552,900 |
Feb 1, 2024 | 448.35 | 457.46 | 447.73 | 457.22 | 454.48 | 1,078,100 |
Jan 31, 2024 | 455.01 | 457.19 | 447.96 | 448.35 | 445.67 | 1,820,100 |
Jan 30, 2024 | 450.19 | 455.33 | 448.50 | 454.56 | 451.84 | 1,098,700 |
Jan 29, 2024 | 447.93 | 450.62 | 444.96 | 449.81 | 447.12 | 1,073,600 |
Jan 26, 2024 | 448.93 | 449.44 | 445.42 | 446.60 | 443.93 | 787,600 |
Jan 25, 2024 | 447.36 | 449.57 | 443.62 | 449.34 | 446.65 | 1,071,000 |
Jan 24, 2024 | 448.41 | 450.32 | 445.20 | 445.90 | 443.23 | 892,400 |
Jan 23, 2024 | 446.57 | 447.00 | 443.02 | 446.49 | 443.82 | 816,600 |
Jan 22, 2024 | 444.72 | 446.21 | 442.84 | 444.46 | 441.80 | 1,025,000 |
Jan 19, 2024 | 441.23 | 443.46 | 439.03 | 441.95 | 439.30 | 1,172,500 |
Jan 18, 2024 | 439.48 | 441.16 | 435.63 | 439.60 | 436.97 | 1,204,100 |
Jan 17, 2024 | 433.84 | 439.49 | 433.46 | 437.73 | 435.11 | 1,041,000 |
Jan 16, 2024 | 433.44 | 438.22 | 432.87 | 436.55 | 433.94 | 1,127,800 |
Jan 12, 2024 | 437.47 | 439.30 | 434.14 | 437.00 | 434.38 | 842,800 |
Jan 11, 2024 | 434.17 | 435.62 | 430.22 | 434.19 | 431.59 | 1,328,800 |
Jan 10, 2024 | 431.75 | 434.95 | 429.65 | 433.13 | 430.54 | 1,002,500 |
Jan 9, 2024 | 428.29 | 432.88 | 428.29 | 430.17 | 427.59 | 706,200 |
Jan 8, 2024 | 430.65 | 432.39 | 427.58 | 432.17 | 429.58 | 1,193,100 |
Jan 5, 2024 | 428.86 | 431.38 | 425.77 | 427.93 | 425.37 | 921,200 |
Jan 4, 2024 | 430.65 | 433.65 | 429.02 | 429.67 | 427.10 | 1,052,100 |
Jan 3, 2024 | 433.41 | 434.60 | 429.08 | 429.86 | 427.29 | 936,500 |
Jan 2, 2024 | 439.27 | 440.50 | 433.76 | 436.39 | 433.78 | 1,080,600 |
Dec 29, 2023 | 441.84 | 443.72 | 439.14 | 440.52 | 437.88 | 884,300 |
Dec 28, 2023 | 439.66 | 443.47 | 439.02 | 441.84 | 439.19 | 679,000 |
Dec 27, 2023 | 435.29 | 440.29 | 434.00 | 440.00 | 437.37 | 821,100 |
Dec 26, 2023 | 434.51 | 438.63 | 434.51 | 436.23 | 433.62 | 535,100 |
Dec 22, 2023 | 435.13 | 436.86 | 432.62 | 434.84 | 432.24 | 698,500 |
Dec 21, 2023 | 429.05 | 433.08 | 429.05 | 432.69 | 430.10 | 817,500 |
Dec 20, 2023 | 436.70 | 437.46 | 427.57 | 427.83 | 425.27 | 1,553,400 |
Dec 19, 2023 | 435.16 | 439.82 | 434.50 | 436.66 | 434.05 | 1,181,900 |
Dec 18, 2023 | 435.97 | 439.33 | 435.15 | 436.41 | 433.80 | 899,800 |
Dec 15, 2023 | 432.59 | 437.35 | 432.56 | 435.78 | 433.17 | 2,389,400 |
Dec 14, 2023 | 440.00 | 441.67 | 435.80 | 437.78 | 435.16 | 1,320,900 |
Dec 13, 2023 | 428.90 | 435.99 | 427.37 | 435.26 | 432.65 | 1,204,900 |
Dec 12, 2023 | 423.49 | 427.15 | 422.33 | 426.81 | 424.25 | 1,095,900 |
Dec 11, 2023 | 416.12 | 424.13 | 415.98 | 423.75 | 421.21 | 1,380,200 |
Dec 8, 2023 | 415.64 | 418.85 | 413.17 | 415.38 | 412.89 | 1,651,500 |
Dec 7, 2023 | 419.50 | 419.93 | 416.60 | 417.38 | 414.88 | 1,243,000 |
Dec 6, 2023 | 423.00 | 425.00 | 418.38 | 418.66 | 416.15 | 1,475,600 |
Dec 5, 2023 | 426.10 | 426.15 | 419.71 | 423.15 | 420.62 | 1,661,200 |
Dec 4, 2023 | 419.55 | 425.60 | 418.03 | 424.19 | 421.65 | 1,513,400 |
Dec 1, 2023 | 417.00 | 424.98 | 416.01 | 422.00 | 419.47 | 1,974,400 |
Nov 30, 2023 | 413.13 | 416.12 | 412.11 | 415.83 | 413.34 | 1,666,000 |
Nov 29, 2023 | 414.53 | 418.34 | 413.75 | 414.64 | 412.16 | 946,800 |
Nov 28, 2023 | 411.00 | 417.74 | 410.01 | 412.98 | 410.51 | 1,134,400 |
Nov 27, 2023 | 0.90 Dividend | |||||
Nov 27, 2023 | 412.41 | 414.01 | 410.39 | 412.25 | 409.78 | 1,326,900 |
Nov 24, 2023 | 416.02 | 416.02 | 412.76 | 415.10 | 411.72 | 404,200 |
Nov 22, 2023 | 415.29 | 417.78 | 413.88 | 415.10 | 411.72 | 977,600 |
Nov 21, 2023 | 411.03 | 413.88 | 410.94 | 413.76 | 410.39 | 1,059,400 |
Nov 20, 2023 | 407.58 | 413.21 | 407.53 | 411.54 | 408.19 | 1,510,400 |
Nov 17, 2023 | 403.50 | 408.42 | 401.79 | 408.12 | 404.80 | 1,647,100 |
Nov 16, 2023 | 404.43 | 405.60 | 403.21 | 403.98 | 400.69 | 1,062,300 |
Nov 15, 2023 | 403.91 | 407.34 | 401.58 | 402.06 | 398.79 | 1,243,600 |
Nov 14, 2023 | 399.64 | 406.43 | 398.73 | 403.91 | 400.62 | 1,674,000 |
Nov 13, 2023 | 394.42 | 396.02 | 392.69 | 394.81 | 391.59 | 1,164,900 |
Nov 10, 2023 | 389.75 | 394.10 | 387.06 | 393.97 | 390.76 | 1,201,200 |
Nov 9, 2023 | 389.63 | 390.49 | 385.38 | 387.68 | 384.52 | 1,200,200 |
Nov 8, 2023 | 383.48 | 386.74 | 382.12 | 386.38 | 383.23 | 781,700 |
Nov 7, 2023 | 385.75 | 388.00 | 383.67 | 384.57 | 381.44 | 908,800 |
Nov 6, 2023 | 382.21 | 385.31 | 381.33 | 384.65 | 381.52 | 1,209,300 |
Nov 3, 2023 | 381.41 | 385.53 | 380.05 | 382.90 | 379.78 | 1,888,400 |
Nov 2, 2023 | 365.00 | 379.82 | 365.00 | 375.92 | 372.86 | 3,046,500 |
Nov 1, 2023 | 350.53 | 353.28 | 347.00 | 351.40 | 348.54 | 1,411,700 |
Oct 31, 2023 | 345.49 | 349.41 | 342.94 | 349.31 | 346.47 | 1,748,100 |
Oct 30, 2023 | 344.80 | 346.83 | 340.49 | 345.07 | 342.26 | 1,546,500 |
Oct 27, 2023 | 348.50 | 349.99 | 340.61 | 342.48 | 339.69 | 1,160,900 |
Oct 26, 2023 | 347.74 | 352.86 | 347.44 | 348.26 | 345.42 | 946,100 |
Oct 25, 2023 | 346.62 | 353.57 | 345.91 | 349.13 | 346.29 | 1,113,300 |
Oct 24, 2023 | 350.25 | 353.91 | 345.10 | 347.94 | 345.11 | 1,548,500 |
Oct 23, 2023 | 347.90 | 354.66 | 346.11 | 350.20 | 347.35 | 1,128,500 |
Oct 20, 2023 | 357.42 | 357.42 | 349.89 | 350.03 | 347.18 | 2,062,600 |
Oct 19, 2023 | 360.78 | 362.38 | 356.05 | 357.56 | 354.65 | 899,800 |
Oct 18, 2023 | 364.24 | 365.75 | 359.70 | 359.90 | 356.97 | 975,900 |
Oct 17, 2023 | 364.72 | 371.65 | 362.85 | 367.31 | 364.32 | 728,100 |
Oct 16, 2023 | 366.38 | 371.63 | 364.98 | 367.54 | 364.55 | 826,700 |
Oct 13, 2023 | 366.51 | 368.48 | 360.54 | 363.71 | 360.75 | 661,900 |
Oct 12, 2023 | 372.84 | 373.39 | 363.88 | 365.82 | 362.84 | 861,200 |
Oct 11, 2023 | 371.93 | 374.05 | 369.22 | 371.90 | 368.87 | 611,400 |
Oct 10, 2023 | 366.00 | 372.43 | 365.26 | 369.58 | 366.57 | 889,900 |
Oct 9, 2023 | 361.98 | 367.28 | 361.98 | 366.47 | 363.49 | 638,600 |
Oct 6, 2023 | 359.66 | 366.17 | 357.56 | 364.06 | 361.10 | 880,400 |
Oct 5, 2023 | 361.13 | 362.43 | 357.46 | 361.28 | 358.34 | 714,200 |
Oct 4, 2023 | 357.91 | 362.58 | 356.84 | 362.28 | 359.33 | 1,069,600 |
Oct 3, 2023 | 364.18 | 365.68 | 355.00 | 356.42 | 353.52 | 1,027,000 |
Oct 2, 2023 | 367.26 | 372.01 | 364.59 | 366.72 | 363.73 | 1,568,600 |
Sep 29, 2023 | 371.51 | 374.69 | 364.57 | 365.41 | 362.43 | 1,142,100 |
Sep 28, 2023 | 363.06 | 370.32 | 362.83 | 368.53 | 365.53 | 1,907,200 |
Related Tickers
MCO Moody's Corporation
473.49
-0.11%
MSCI MSCI Inc.
576.15
1.57%
ICE Intercontinental Exchange, Inc.
158.62
0.32%
NDAQ Nasdaq, Inc.
72.60
0.06%
CME CME Group Inc.
218.30
-0.08%
FDS FactSet Research Systems Inc.
458.49
0.62%
CBOE Cboe Global Markets, Inc.
202.60
-1.39%
TRU TransUnion
103.92
-0.76%
MORN Morningstar, Inc.
317.27
-0.15%
DNB Dun & Bradstreet Holdings, Inc.
11.41
0.53%