NasdaqGS - Nasdaq Real Time Price • USD
Compare
As of 11:43 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 15, 2024 | 224.55 | 225.34 | 222.76 | 224.43 | 224.43 | 16,130,564 |
Aug 14, 2024 | 220.57 | 223.03 | 219.70 | 221.72 | 221.72 | 41,888,500 |
Aug 13, 2024 | 219.01 | 221.89 | 219.01 | 221.27 | 221.27 | 44,155,300 |
Aug 12, 2024 | 0.25 Dividend | |||||
Aug 12, 2024 | 216.07 | 219.51 | 215.60 | 217.53 | 217.53 | 38,028,100 |
Aug 9, 2024 | 212.10 | 216.78 | 211.97 | 216.24 | 215.99 | 42,201,600 |
Aug 8, 2024 | 213.11 | 214.20 | 208.83 | 213.31 | 213.06 | 47,161,100 |
Aug 7, 2024 | 206.90 | 213.64 | 206.39 | 209.82 | 209.58 | 63,516,400 |
Aug 6, 2024 | 205.30 | 209.99 | 201.07 | 207.23 | 206.99 | 69,660,500 |
Aug 5, 2024 | 199.09 | 213.50 | 196.00 | 209.27 | 209.03 | 119,548,600 |
Aug 2, 2024 | 219.15 | 225.60 | 217.71 | 219.86 | 219.61 | 105,568,600 |
Aug 1, 2024 | 224.37 | 224.48 | 217.02 | 218.36 | 218.11 | 62,501,000 |
Jul 31, 2024 | 221.44 | 223.82 | 220.63 | 222.08 | 221.82 | 50,036,300 |
Jul 30, 2024 | 219.19 | 220.33 | 216.12 | 218.80 | 218.55 | 41,643,800 |
Jul 29, 2024 | 216.96 | 219.30 | 215.75 | 218.24 | 217.99 | 36,311,800 |
Jul 26, 2024 | 218.70 | 219.49 | 216.01 | 217.96 | 217.71 | 41,601,300 |
Jul 25, 2024 | 218.93 | 220.85 | 214.62 | 217.49 | 217.24 | 51,391,200 |
Jul 24, 2024 | 224.00 | 224.80 | 217.13 | 218.54 | 218.29 | 61,777,600 |
Jul 23, 2024 | 224.37 | 226.94 | 222.68 | 225.01 | 224.75 | 39,960,300 |
Jul 22, 2024 | 227.01 | 227.78 | 223.09 | 223.96 | 223.70 | 48,201,800 |
Jul 19, 2024 | 224.82 | 226.80 | 223.28 | 224.31 | 224.05 | 49,151,500 |
Jul 18, 2024 | 230.28 | 230.44 | 222.27 | 224.18 | 223.92 | 66,034,600 |
Jul 17, 2024 | 229.45 | 231.46 | 226.64 | 228.88 | 228.62 | 57,345,900 |
Jul 16, 2024 | 235.00 | 236.27 | 232.33 | 234.82 | 234.55 | 43,234,300 |
Jul 15, 2024 | 236.48 | 237.23 | 233.09 | 234.40 | 234.13 | 62,631,300 |
Jul 12, 2024 | 228.92 | 232.64 | 228.68 | 230.54 | 230.27 | 53,046,500 |
Jul 11, 2024 | 231.39 | 232.39 | 225.77 | 227.57 | 227.31 | 64,710,600 |
Jul 10, 2024 | 229.30 | 233.08 | 229.25 | 232.98 | 232.71 | 62,627,700 |
Jul 9, 2024 | 227.93 | 229.40 | 226.37 | 228.68 | 228.42 | 48,076,100 |
Jul 8, 2024 | 227.09 | 227.85 | 223.25 | 227.82 | 227.56 | 59,085,900 |
Jul 5, 2024 | 221.65 | 226.45 | 221.65 | 226.34 | 226.08 | 60,412,400 |
Jul 3, 2024 | 220.00 | 221.55 | 219.03 | 221.55 | 221.29 | 37,369,800 |
Jul 2, 2024 | 216.15 | 220.38 | 215.10 | 220.27 | 220.02 | 58,046,200 |
Jul 1, 2024 | 212.09 | 217.51 | 211.92 | 216.75 | 216.50 | 60,402,900 |
Jun 28, 2024 | 215.77 | 216.07 | 210.30 | 210.62 | 210.38 | 82,542,700 |
Jun 27, 2024 | 214.69 | 215.74 | 212.35 | 214.10 | 213.85 | 49,772,700 |
Jun 26, 2024 | 211.50 | 214.86 | 210.64 | 213.25 | 213.00 | 66,213,200 |
Jun 25, 2024 | 209.15 | 211.38 | 208.61 | 209.07 | 208.83 | 56,713,900 |
Jun 24, 2024 | 207.72 | 212.70 | 206.59 | 208.14 | 207.90 | 80,727,000 |
Jun 21, 2024 | 210.39 | 211.89 | 207.11 | 207.49 | 207.25 | 246,421,400 |
Jun 20, 2024 | 213.93 | 214.24 | 208.85 | 209.68 | 209.44 | 86,172,500 |
Jun 18, 2024 | 217.59 | 218.63 | 213.00 | 214.29 | 214.04 | 79,943,300 |
Jun 17, 2024 | 213.37 | 218.95 | 212.72 | 216.67 | 216.42 | 93,728,300 |
Jun 14, 2024 | 213.85 | 215.17 | 211.30 | 212.49 | 212.24 | 70,122,700 |
Jun 13, 2024 | 214.74 | 216.75 | 211.60 | 214.24 | 213.99 | 97,862,700 |
Jun 12, 2024 | 207.37 | 220.20 | 206.90 | 213.07 | 212.82 | 198,134,300 |
Jun 11, 2024 | 193.65 | 207.16 | 193.63 | 207.15 | 206.91 | 172,373,300 |
Jun 10, 2024 | 196.90 | 197.30 | 192.15 | 193.12 | 192.90 | 97,262,100 |
Jun 7, 2024 | 194.65 | 196.94 | 194.14 | 196.89 | 196.66 | 53,103,900 |
Jun 6, 2024 | 195.69 | 196.50 | 194.17 | 194.48 | 194.26 | 41,181,800 |
Jun 5, 2024 | 195.40 | 196.90 | 194.87 | 195.87 | 195.64 | 54,156,800 |
Jun 4, 2024 | 194.64 | 195.32 | 193.03 | 194.35 | 194.13 | 47,471,400 |
Jun 3, 2024 | 192.90 | 194.99 | 192.52 | 194.03 | 193.81 | 50,080,500 |
May 31, 2024 | 191.44 | 192.57 | 189.91 | 192.25 | 192.03 | 75,158,300 |
May 30, 2024 | 190.76 | 192.18 | 190.63 | 191.29 | 191.07 | 49,947,900 |
May 29, 2024 | 189.61 | 192.25 | 189.51 | 190.29 | 190.07 | 53,068,000 |
May 28, 2024 | 191.51 | 193.00 | 189.10 | 189.99 | 189.77 | 52,280,100 |
May 24, 2024 | 188.82 | 190.58 | 188.04 | 189.98 | 189.76 | 36,294,600 |
May 23, 2024 | 190.98 | 191.00 | 186.63 | 186.88 | 186.66 | 51,005,900 |
May 22, 2024 | 192.27 | 192.82 | 190.27 | 190.90 | 190.68 | 34,648,500 |
May 21, 2024 | 191.09 | 192.73 | 190.92 | 192.35 | 192.13 | 42,309,400 |
May 20, 2024 | 189.33 | 191.92 | 189.01 | 191.04 | 190.82 | 44,361,300 |
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 189.65 | 41,282,900 |
May 16, 2024 | 190.47 | 191.10 | 189.66 | 189.84 | 189.62 | 52,845,200 |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 189.50 | 70,400,000 |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 187.21 | 52,393,600 |
May 13, 2024 | 185.44 | 187.10 | 184.62 | 186.28 | 186.06 | 72,044,800 |
May 10, 2024 | 0.25 Dividend | |||||
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 182.84 | 50,759,500 |
May 9, 2024 | 182.56 | 184.66 | 182.11 | 184.57 | 184.11 | 48,983,000 |
May 8, 2024 | 182.85 | 183.07 | 181.45 | 182.74 | 182.28 | 45,057,100 |
May 7, 2024 | 183.45 | 184.90 | 181.32 | 182.40 | 181.94 | 77,305,800 |
May 6, 2024 | 182.35 | 184.20 | 180.42 | 181.71 | 181.25 | 78,569,700 |
May 3, 2024 | 186.65 | 187.00 | 182.66 | 183.38 | 182.92 | 163,224,100 |
May 2, 2024 | 172.51 | 173.42 | 170.89 | 173.03 | 172.60 | 94,214,900 |
May 1, 2024 | 169.58 | 172.71 | 169.11 | 169.30 | 168.88 | 50,383,100 |
Apr 30, 2024 | 173.33 | 174.99 | 170.00 | 170.33 | 169.90 | 65,934,800 |
Apr 29, 2024 | 173.37 | 176.03 | 173.10 | 173.50 | 173.06 | 68,169,400 |
Apr 26, 2024 | 169.88 | 171.34 | 169.18 | 169.30 | 168.88 | 44,838,400 |
Apr 25, 2024 | 169.53 | 170.61 | 168.15 | 169.89 | 169.46 | 50,558,300 |
Apr 24, 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 168.60 | 48,251,800 |
Apr 23, 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 166.48 | 49,537,800 |
Apr 22, 2024 | 165.52 | 167.26 | 164.77 | 165.84 | 165.42 | 48,116,400 |
Apr 19, 2024 | 166.21 | 166.40 | 164.08 | 165.00 | 164.59 | 67,772,100 |
Apr 18, 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 166.62 | 43,122,900 |
Apr 17, 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 167.58 | 50,901,200 |
Apr 16, 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 168.96 | 73,711,200 |
Apr 15, 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 172.26 | 73,531,800 |
Apr 12, 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 176.11 | 101,593,300 |
Apr 11, 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 174.60 | 91,070,300 |
Apr 10, 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 167.36 | 49,709,300 |
Apr 9, 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 169.24 | 42,451,200 |
Apr 8, 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 168.03 | 37,425,500 |
Apr 5, 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 169.15 | 42,055,200 |
Apr 4, 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 168.40 | 53,704,400 |
Apr 3, 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 169.22 | 47,691,700 |
Apr 2, 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 168.42 | 49,329,500 |
Apr 1, 2024 | 171.19 | 171.25 | 169.48 | 170.03 | 169.60 | 46,240,500 |
Mar 28, 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 171.05 | 65,672,700 |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 172.88 | 60,273,300 |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 169.28 | 57,388,400 |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 170.42 | 54,288,300 |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 171.85 | 71,106,600 |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 170.94 | 106,181,300 |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 178.22 | 53,423,100 |
Mar 19, 2024 | 174.34 | 176.61 | 173.03 | 176.08 | 175.64 | 55,215,200 |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 173.28 | 75,604,200 |
Mar 15, 2024 | 171.17 | 172.62 | 170.29 | 172.62 | 172.19 | 121,664,700 |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 172.57 | 72,913,500 |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 170.70 | 52,488,700 |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 172.80 | 59,825,400 |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 172.32 | 60,139,500 |
Mar 8, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 170.30 | 76,114,600 |
Mar 7, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 168.58 | 71,765,100 |
Mar 6, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 168.70 | 68,587,700 |
Mar 5, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 169.69 | 95,132,400 |
Mar 4, 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 174.66 | 81,510,100 |
Mar 1, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 179.21 | 73,488,000 |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 180.30 | 136,682,600 |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 180.96 | 48,953,900 |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 182.17 | 54,318,900 |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 180.71 | 40,867,400 |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 182.06 | 45,119,700 |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 183.91 | 52,292,200 |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 181.86 | 41,529,700 |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 181.10 | 53,665,600 |
Feb 16, 2024 | 183.42 | 184.85 | 181.67 | 182.31 | 181.85 | 49,701,400 |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 183.40 | 65,434,500 |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 183.69 | 54,630,500 |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 185.04 | 184.58 | 56,529,500 |
Feb 12, 2024 | 188.42 | 188.67 | 186.79 | 187.15 | 186.68 | 41,781,900 |
Feb 9, 2024 | 0.24 Dividend | |||||
Feb 9, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 188.38 | 45,155,200 |
Feb 8, 2024 | 189.39 | 189.54 | 187.35 | 188.32 | 187.61 | 40,962,000 |
Feb 7, 2024 | 190.64 | 191.05 | 188.61 | 189.41 | 188.69 | 53,439,000 |
Feb 6, 2024 | 186.86 | 189.31 | 186.77 | 189.30 | 188.58 | 43,490,800 |
Feb 5, 2024 | 188.15 | 189.25 | 185.84 | 187.68 | 186.97 | 69,668,800 |
Feb 2, 2024 | 179.86 | 187.33 | 179.25 | 185.85 | 185.15 | 102,518,000 |
Feb 1, 2024 | 183.99 | 186.95 | 183.82 | 186.86 | 186.15 | 64,885,400 |
Jan 31, 2024 | 187.04 | 187.10 | 184.35 | 184.40 | 183.70 | 55,467,800 |
Jan 30, 2024 | 190.94 | 191.80 | 187.47 | 188.04 | 187.33 | 55,859,400 |
Jan 29, 2024 | 192.01 | 192.20 | 189.58 | 191.73 | 191.01 | 47,145,600 |
Jan 26, 2024 | 194.27 | 194.76 | 191.94 | 192.42 | 191.69 | 44,594,000 |
Jan 25, 2024 | 195.22 | 196.27 | 193.11 | 194.17 | 193.44 | 54,822,100 |
Jan 24, 2024 | 195.42 | 196.38 | 194.34 | 194.50 | 193.76 | 53,631,300 |
Jan 23, 2024 | 195.02 | 195.75 | 193.83 | 195.18 | 194.44 | 42,355,600 |
Jan 22, 2024 | 192.30 | 195.33 | 192.26 | 193.89 | 193.16 | 60,133,900 |
Jan 19, 2024 | 189.33 | 191.95 | 188.82 | 191.56 | 190.84 | 68,741,000 |
Jan 18, 2024 | 186.09 | 189.14 | 185.83 | 188.63 | 187.92 | 78,005,800 |
Jan 17, 2024 | 181.27 | 182.93 | 180.30 | 182.68 | 181.99 | 47,317,400 |
Jan 16, 2024 | 182.16 | 184.26 | 180.93 | 183.63 | 182.94 | 65,603,000 |
Jan 12, 2024 | 186.06 | 186.74 | 185.19 | 185.92 | 185.22 | 40,444,700 |
Jan 11, 2024 | 186.54 | 187.05 | 183.62 | 185.59 | 184.89 | 49,128,400 |
Jan 10, 2024 | 184.35 | 186.40 | 183.92 | 186.19 | 185.49 | 46,792,900 |
Jan 9, 2024 | 183.92 | 185.15 | 182.73 | 185.14 | 184.44 | 42,841,800 |
Jan 8, 2024 | 182.09 | 185.60 | 181.50 | 185.56 | 184.86 | 59,144,500 |
Jan 5, 2024 | 181.99 | 182.76 | 180.17 | 181.18 | 180.50 | 62,303,300 |
Jan 4, 2024 | 182.15 | 183.09 | 180.88 | 181.91 | 181.22 | 71,983,600 |
Jan 3, 2024 | 184.22 | 185.88 | 183.43 | 184.25 | 183.55 | 58,414,500 |
Jan 2, 2024 | 187.15 | 188.44 | 183.89 | 185.64 | 184.94 | 82,488,700 |
Dec 29, 2023 | 193.90 | 194.40 | 191.73 | 192.53 | 191.80 | 42,628,800 |
Dec 28, 2023 | 194.14 | 194.66 | 193.17 | 193.58 | 192.85 | 34,049,900 |
Dec 27, 2023 | 192.49 | 193.50 | 191.09 | 193.15 | 192.42 | 48,087,700 |
Dec 26, 2023 | 193.61 | 193.89 | 192.83 | 193.05 | 192.32 | 28,919,300 |
Dec 22, 2023 | 195.18 | 195.41 | 192.97 | 193.60 | 192.87 | 37,122,800 |
Dec 21, 2023 | 196.10 | 197.08 | 193.50 | 194.68 | 193.94 | 46,482,500 |
Dec 20, 2023 | 196.90 | 197.68 | 194.83 | 194.83 | 194.09 | 52,242,800 |
Dec 19, 2023 | 196.16 | 196.95 | 195.89 | 196.94 | 196.20 | 40,714,100 |
Dec 18, 2023 | 196.09 | 196.63 | 194.39 | 195.89 | 195.15 | 55,751,900 |
Dec 15, 2023 | 197.53 | 198.40 | 197.00 | 197.57 | 196.82 | 128,256,700 |
Dec 14, 2023 | 198.02 | 199.62 | 196.16 | 198.11 | 197.36 | 66,831,600 |
Dec 13, 2023 | 195.09 | 198.00 | 194.85 | 197.96 | 197.21 | 70,404,200 |
Dec 12, 2023 | 193.08 | 194.72 | 191.72 | 194.71 | 193.97 | 52,696,900 |
Dec 11, 2023 | 193.11 | 193.49 | 191.42 | 193.18 | 192.45 | 60,943,700 |
Dec 8, 2023 | 194.20 | 195.99 | 193.67 | 195.71 | 194.97 | 53,377,300 |
Dec 7, 2023 | 193.63 | 195.00 | 193.59 | 194.27 | 193.54 | 47,477,700 |
Dec 6, 2023 | 194.45 | 194.76 | 192.11 | 192.32 | 191.59 | 41,089,700 |
Dec 5, 2023 | 190.21 | 194.40 | 190.18 | 193.42 | 192.69 | 66,628,400 |
Dec 4, 2023 | 189.98 | 190.05 | 187.45 | 189.43 | 188.71 | 43,389,500 |
Dec 1, 2023 | 190.33 | 191.56 | 189.23 | 191.24 | 190.52 | 45,679,300 |
Nov 30, 2023 | 189.84 | 190.32 | 188.19 | 189.95 | 189.23 | 48,794,400 |
Nov 29, 2023 | 190.90 | 192.09 | 188.97 | 189.37 | 188.65 | 43,014,200 |
Nov 28, 2023 | 189.78 | 191.08 | 189.40 | 190.40 | 189.68 | 38,415,400 |
Nov 27, 2023 | 189.92 | 190.67 | 188.90 | 189.79 | 189.07 | 40,552,600 |
Nov 24, 2023 | 190.87 | 190.90 | 189.25 | 189.97 | 189.25 | 24,048,300 |
Nov 22, 2023 | 191.49 | 192.93 | 190.83 | 191.31 | 190.59 | 39,617,700 |
Nov 21, 2023 | 191.41 | 191.52 | 189.74 | 190.64 | 189.92 | 38,134,500 |
Nov 20, 2023 | 189.89 | 191.91 | 189.88 | 191.45 | 190.73 | 46,505,100 |
Nov 17, 2023 | 190.25 | 190.38 | 188.57 | 189.69 | 188.97 | 50,922,700 |
Nov 16, 2023 | 189.57 | 190.96 | 188.65 | 189.71 | 188.99 | 54,412,900 |
Nov 15, 2023 | 187.85 | 189.50 | 187.78 | 188.01 | 187.30 | 53,790,500 |
Nov 14, 2023 | 187.70 | 188.11 | 186.30 | 187.44 | 186.73 | 60,108,400 |
Nov 13, 2023 | 185.82 | 186.03 | 184.21 | 184.80 | 184.10 | 43,627,500 |
Nov 10, 2023 | 0.24 Dividend | |||||
Nov 10, 2023 | 183.97 | 186.57 | 183.53 | 186.40 | 185.70 | 66,133,400 |
Nov 9, 2023 | 182.96 | 184.12 | 181.81 | 182.41 | 181.48 | 53,763,500 |
Nov 8, 2023 | 182.35 | 183.45 | 181.59 | 182.89 | 181.96 | 49,340,300 |
Nov 7, 2023 | 179.18 | 182.44 | 178.97 | 181.82 | 180.89 | 70,530,000 |
Nov 6, 2023 | 176.38 | 179.43 | 176.21 | 179.23 | 178.32 | 63,841,300 |
Nov 3, 2023 | 174.24 | 176.82 | 173.35 | 176.65 | 175.75 | 79,763,700 |
Nov 2, 2023 | 175.52 | 177.78 | 175.46 | 177.57 | 176.67 | 77,334,800 |
Nov 1, 2023 | 171.00 | 174.23 | 170.12 | 173.97 | 173.08 | 56,934,900 |
Oct 31, 2023 | 169.35 | 170.90 | 167.90 | 170.77 | 169.90 | 44,846,000 |
Oct 30, 2023 | 169.02 | 171.17 | 168.87 | 170.29 | 169.42 | 51,131,000 |
Oct 27, 2023 | 166.91 | 168.96 | 166.83 | 168.22 | 167.36 | 58,499,100 |
Oct 26, 2023 | 170.37 | 171.38 | 165.67 | 166.89 | 166.04 | 70,625,300 |
Oct 25, 2023 | 171.88 | 173.06 | 170.65 | 171.10 | 170.23 | 57,157,000 |
Oct 24, 2023 | 173.05 | 173.67 | 171.45 | 173.44 | 172.56 | 43,816,600 |
Oct 23, 2023 | 170.91 | 174.01 | 169.93 | 173.00 | 172.12 | 55,980,100 |
Oct 20, 2023 | 175.31 | 175.42 | 172.64 | 172.88 | 172.00 | 64,189,300 |
Oct 19, 2023 | 176.04 | 177.84 | 175.19 | 175.46 | 174.57 | 59,302,900 |
Oct 18, 2023 | 175.58 | 177.58 | 175.11 | 175.84 | 174.94 | 54,764,400 |
Oct 17, 2023 | 176.65 | 178.42 | 174.80 | 177.15 | 176.25 | 57,549,400 |
Oct 16, 2023 | 176.75 | 179.08 | 176.51 | 178.72 | 177.81 | 52,517,000 |
Oct 13, 2023 | 181.42 | 181.93 | 178.14 | 178.85 | 177.94 | 51,427,100 |
Oct 12, 2023 | 180.07 | 182.34 | 179.04 | 180.71 | 179.79 | 56,743,100 |
Oct 11, 2023 | 178.20 | 179.85 | 177.60 | 179.80 | 178.88 | 47,551,100 |
Oct 10, 2023 | 178.10 | 179.72 | 177.95 | 178.39 | 177.48 | 43,698,000 |
Oct 9, 2023 | 176.81 | 179.05 | 175.80 | 178.99 | 178.08 | 42,390,800 |
Oct 6, 2023 | 173.80 | 177.99 | 173.18 | 177.49 | 176.59 | 57,224,100 |
Oct 5, 2023 | 173.79 | 175.45 | 172.68 | 174.91 | 174.02 | 48,527,900 |
Oct 4, 2023 | 171.09 | 174.21 | 170.97 | 173.66 | 172.78 | 53,020,300 |
Oct 3, 2023 | 172.26 | 173.63 | 170.82 | 172.40 | 171.52 | 49,594,600 |
Oct 2, 2023 | 171.22 | 174.30 | 170.93 | 173.75 | 172.87 | 52,164,500 |
Sep 29, 2023 | 172.02 | 173.07 | 170.34 | 171.21 | 170.34 | 51,814,200 |
Sep 28, 2023 | 169.34 | 172.03 | 167.62 | 170.69 | 169.82 | 56,294,400 |
Sep 27, 2023 | 172.62 | 173.04 | 169.05 | 170.43 | 169.56 | 66,921,800 |
Sep 26, 2023 | 174.82 | 175.20 | 171.66 | 171.96 | 171.08 | 64,588,900 |
Sep 25, 2023 | 174.20 | 176.97 | 174.15 | 176.08 | 175.18 | 46,172,700 |
Sep 22, 2023 | 174.67 | 177.08 | 174.05 | 174.79 | 173.90 | 56,725,400 |
Sep 21, 2023 | 174.55 | 176.30 | 173.86 | 173.93 | 173.04 | 63,047,900 |
Sep 20, 2023 | 179.26 | 179.70 | 175.40 | 175.49 | 174.60 | 58,436,200 |
Sep 19, 2023 | 177.52 | 179.63 | 177.13 | 179.07 | 178.16 | 51,826,900 |
Sep 18, 2023 | 176.48 | 179.38 | 176.17 | 177.97 | 177.06 | 67,257,600 |
Sep 15, 2023 | 176.48 | 176.50 | 173.82 | 175.01 | 174.12 | 109,205,100 |
Sep 14, 2023 | 174.00 | 176.10 | 173.58 | 175.74 | 174.85 | 60,895,800 |
Sep 13, 2023 | 176.51 | 177.30 | 173.98 | 174.21 | 173.32 | 84,267,900 |
Sep 12, 2023 | 179.49 | 180.13 | 174.82 | 176.30 | 175.40 | 90,370,200 |
Sep 11, 2023 | 180.07 | 180.30 | 177.34 | 179.36 | 178.45 | 58,953,100 |
Sep 8, 2023 | 178.35 | 180.24 | 177.79 | 178.18 | 177.27 | 65,551,300 |
Sep 7, 2023 | 175.18 | 178.21 | 173.54 | 177.56 | 176.66 | 112,488,800 |
Sep 6, 2023 | 188.40 | 188.85 | 181.47 | 182.91 | 181.98 | 81,755,800 |
Sep 5, 2023 | 188.28 | 189.98 | 187.61 | 189.70 | 188.73 | 45,280,000 |
Sep 1, 2023 | 189.49 | 189.92 | 188.28 | 189.46 | 188.50 | 45,732,600 |
Aug 31, 2023 | 187.84 | 189.12 | 187.48 | 187.87 | 186.91 | 60,794,500 |
Aug 30, 2023 | 184.94 | 187.85 | 184.74 | 187.65 | 186.69 | 60,813,900 |
Aug 29, 2023 | 179.70 | 184.90 | 179.50 | 184.12 | 183.18 | 53,003,900 |
Aug 28, 2023 | 180.09 | 180.59 | 178.55 | 180.19 | 179.27 | 43,820,700 |
Aug 25, 2023 | 177.38 | 179.15 | 175.82 | 178.61 | 177.70 | 51,449,600 |
Aug 24, 2023 | 180.67 | 181.10 | 176.01 | 176.38 | 175.48 | 54,945,800 |
Aug 23, 2023 | 178.52 | 181.55 | 178.33 | 181.12 | 180.20 | 52,722,800 |
Aug 22, 2023 | 177.06 | 177.68 | 176.25 | 177.23 | 176.33 | 42,084,200 |
Aug 21, 2023 | 175.07 | 176.13 | 173.74 | 175.84 | 174.94 | 46,311,900 |
Aug 18, 2023 | 172.30 | 175.10 | 171.96 | 174.49 | 173.60 | 61,114,200 |
Aug 17, 2023 | 177.14 | 177.51 | 173.48 | 174.00 | 173.11 | 66,062,900 |
Aug 16, 2023 | 177.13 | 178.54 | 176.50 | 176.57 | 175.67 | 46,964,900 |
Aug 15, 2023 | 178.88 | 179.48 | 177.05 | 177.45 | 176.55 | 43,622,600 |
Related Tickers
SONY Sony Group Corporation
SONO Sonos, Inc.
11.65
+3.88%
GPRO GoPro, Inc.
1.2600
+6.78%
KOSS Koss Corporation
7.51
+10.12%
005930.KS Samsung Electronics Co., Ltd.
77,200.00
+1.45%
2498.TW HTC Corporation
41.25
+1.10%
1810.HK Xiaomi Corporation
17.220
+2.14%
VUZI Vuzix Corporation
0.8736
-8.04%
2439.TW Merry Electronics Co., Ltd.
130.50
+2.76%
5371.TWO Coretronic Corporation
77.60
+4.30%