NasdaqGS - Nasdaq Real Time Price • USD
Compare
As of 3:06 PM 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 20, 2024 | 200.00 | 204.45 | 198.10 | 203.64 | 203.64 | 4,692,846 |
Aug 19, 2024 | 200.54 | 201.05 | 198.00 | 200.66 | 200.66 | 3,784,900 |
Aug 16, 2024 | 201.93 | 202.45 | 198.18 | 200.53 | 200.53 | 4,236,400 |
Aug 15, 2024 | 200.50 | 203.16 | 198.50 | 201.93 | 201.93 | 5,081,900 |
Aug 14, 2024 | 197.01 | 197.38 | 193.45 | 195.61 | 195.61 | 3,072,000 |
Aug 13, 2024 | 193.80 | 197.71 | 193.40 | 197.25 | 197.25 | 4,969,000 |
Aug 12, 2024 | 192.45 | 193.63 | 190.78 | 192.06 | 192.06 | 5,235,900 |
Aug 9, 2024 | 191.02 | 193.45 | 189.97 | 192.21 | 192.21 | 3,066,500 |
Aug 8, 2024 | 187.23 | 194.01 | 185.55 | 193.30 | 193.30 | 6,180,400 |
Aug 7, 2024 | 190.24 | 191.52 | 183.72 | 184.07 | 184.07 | 5,013,000 |
Aug 6, 2024 | 183.52 | 190.32 | 182.60 | 186.95 | 186.95 | 6,210,900 |
Aug 5, 2024 | 184.61 | 188.74 | 180.07 | 181.19 | 181.19 | 8,659,900 |
Aug 2, 2024 | 187.51 | 189.62 | 186.07 | 187.46 | 187.46 | 8,050,200 |
Aug 1, 2024 | 201.75 | 204.12 | 190.96 | 193.33 | 193.33 | 7,958,500 |
Jul 31, 2024 | 1.30 Dividend | |||||
Jul 31, 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 203.81 | 7,462,400 |
Jul 30, 2024 | 203.61 | 204.49 | 199.71 | 200.99 | 199.69 | 6,062,600 |
Jul 29, 2024 | 203.27 | 204.13 | 200.76 | 201.88 | 200.57 | 3,392,000 |
Jul 26, 2024 | 200.47 | 204.38 | 199.08 | 201.99 | 200.68 | 5,384,800 |
Jul 25, 2024 | 198.28 | 201.73 | 194.12 | 197.15 | 195.87 | 9,555,400 |
Jul 24, 2024 | 206.36 | 206.55 | 196.91 | 198.28 | 197.00 | 11,049,100 |
Jul 23, 2024 | 200.59 | 202.98 | 197.44 | 198.29 | 197.01 | 6,083,300 |
Jul 22, 2024 | 203.10 | 206.00 | 201.01 | 205.88 | 204.55 | 6,063,800 |
Jul 19, 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 197.81 | 4,868,000 |
Jul 18, 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 204.54 | 5,497,200 |
Jul 17, 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 202.94 | 7,792,500 |
Jul 16, 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 205.28 | 3,134,400 |
Jul 15, 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 200.46 | 3,089,500 |
Jul 12, 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 200.56 | 3,683,800 |
Jul 11, 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 198.70 | 5,585,400 |
Jul 10, 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 202.30 | 4,559,500 |
Jul 9, 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 198.87 | 3,742,300 |
Jul 8, 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 200.17 | 3,927,100 |
Jul 5, 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 197.50 | 2,887,900 |
Jul 3, 2024 | 198.13 | 199.57 | 196.10 | 198.94 | 197.65 | 2,454,800 |
Jul 2, 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 197.14 | 4,168,700 |
Jul 1, 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 193.34 | 2,873,600 |
Jun 28, 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 193.27 | 8,861,000 |
Jun 27, 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 192.18 | 3,874,500 |
Jun 26, 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 191.85 | 3,301,000 |
Jun 25, 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 193.21 | 3,643,300 |
Jun 24, 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 192.66 | 3,655,700 |
Jun 21, 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 194.27 | 12,516,800 |
Jun 20, 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 191.51 | 5,464,900 |
Jun 18, 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 194.98 | 3,036,900 |
Jun 17, 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 193.64 | 3,804,900 |
Jun 14, 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 192.65 | 3,479,100 |
Jun 13, 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 195.01 | 3,409,900 |
Jun 12, 2024 | 199.47 | 201.29 | 197.37 | 198.98 | 197.69 | 4,655,700 |
Jun 11, 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 196.16 | 4,193,200 |
Jun 10, 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 196.34 | 4,202,700 |
Jun 7, 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 194.34 | 3,308,400 |
Jun 6, 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 194.97 | 3,905,500 |
Jun 5, 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 194.81 | 5,988,600 |
Jun 4, 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 192.05 | 7,221,600 |
Jun 3, 2024 | 196.37 | 196.63 | 191.70 | 193.72 | 192.47 | 4,153,500 |
May 31, 2024 | 195.37 | 196.69 | 190.26 | 195.01 | 193.75 | 9,137,300 |
May 30, 2024 | 195.45 | 195.93 | 193.75 | 195.68 | 194.41 | 5,213,500 |
May 29, 2024 | 196.66 | 197.66 | 194.76 | 194.91 | 193.65 | 5,607,800 |
May 28, 2024 | 206.00 | 206.00 | 197.91 | 199.60 | 198.31 | 8,661,000 |
May 24, 2024 | 198.83 | 199.77 | 197.75 | 199.18 | 197.89 | 4,354,100 |
May 23, 2024 | 202.60 | 202.95 | 196.84 | 197.29 | 196.01 | 7,125,400 |
May 22, 2024 | 199.97 | 203.62 | 199.65 | 202.54 | 201.23 | 9,119,000 |
May 21, 2024 | 197.17 | 199.30 | 196.84 | 199.01 | 197.72 | 5,489,100 |
May 20, 2024 | 195.02 | 199.27 | 194.50 | 199.20 | 197.91 | 5,282,800 |
May 17, 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 193.76 | 4,534,200 |
May 16, 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 193.71 | 5,371,800 |
May 15, 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 194.27 | 5,936,800 |
May 14, 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 189.89 | 4,917,500 |
May 13, 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 186.61 | 3,686,300 |
May 10, 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 185.84 | 5,606,800 |
May 9, 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 184.12 | 5,843,300 |
May 8, 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 182.76 | 4,220,900 |
May 7, 2024 | 1.30 Dividend | |||||
May 7, 2024 | 181.87 | 183.59 | 181.67 | 182.67 | 181.49 | 5,152,700 |
May 6, 2024 | 179.90 | 181.89 | 179.27 | 181.67 | 179.20 | 4,127,400 |
May 3, 2024 | 177.49 | 179.68 | 177.43 | 178.91 | 176.48 | 4,545,100 |
May 2, 2024 | 179.81 | 179.81 | 173.65 | 175.80 | 173.41 | 4,838,300 |
May 1, 2024 | 175.84 | 178.71 | 174.40 | 175.20 | 172.82 | 7,167,700 |
Apr 30, 2024 | 178.42 | 179.24 | 176.31 | 176.42 | 174.02 | 6,444,300 |
Apr 29, 2024 | 177.48 | 179.79 | 177.31 | 179.29 | 176.86 | 4,191,500 |
Apr 26, 2024 | 175.25 | 178.30 | 175.00 | 177.48 | 175.07 | 5,401,900 |
Apr 25, 2024 | 176.07 | 177.05 | 172.26 | 175.25 | 172.87 | 9,130,800 |
Apr 24, 2024 | 178.23 | 179.49 | 173.61 | 174.81 | 172.44 | 13,965,900 |
Apr 23, 2024 | 163.04 | 166.90 | 162.46 | 165.47 | 163.22 | 6,833,600 |
Apr 22, 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 161.21 | 5,942,400 |
Apr 19, 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 157.51 | 10,496,700 |
Apr 18, 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 161.45 | 5,605,500 |
Apr 17, 2024 | 168.38 | 168.98 | 165.50 | 165.70 | 163.45 | 4,564,900 |
Apr 16, 2024 | 167.48 | 168.52 | 166.82 | 167.59 | 165.31 | 3,389,000 |
Apr 15, 2024 | 168.29 | 169.34 | 165.32 | 166.35 | 164.09 | 4,739,500 |
Apr 12, 2024 | 168.42 | 169.43 | 165.77 | 166.33 | 164.07 | 5,472,400 |
Apr 11, 2024 | 169.90 | 171.85 | 168.13 | 171.20 | 168.88 | 4,352,100 |
Apr 10, 2024 | 169.87 | 170.41 | 167.90 | 168.92 | 166.63 | 5,662,800 |
Apr 9, 2024 | 171.00 | 173.52 | 170.13 | 173.46 | 171.10 | 4,830,700 |
Apr 8, 2024 | 167.61 | 170.29 | 167.26 | 169.46 | 167.16 | 3,154,000 |
Apr 5, 2024 | 168.57 | 169.25 | 167.14 | 167.50 | 165.23 | 5,012,300 |
Apr 4, 2024 | 171.77 | 173.00 | 168.10 | 168.53 | 166.24 | 7,491,300 |
Apr 3, 2024 | 169.58 | 170.89 | 167.89 | 170.34 | 168.03 | 3,295,800 |
Apr 2, 2024 | 172.35 | 172.35 | 169.60 | 170.36 | 168.05 | 3,304,500 |
Apr 1, 2024 | 174.12 | 175.91 | 172.86 | 173.17 | 170.82 | 2,303,200 |
Mar 28, 2024 | 173.48 | 175.85 | 173.33 | 174.21 | 171.84 | 4,417,800 |
Mar 27, 2024 | 169.00 | 172.92 | 168.83 | 172.87 | 170.52 | 4,272,300 |
Mar 26, 2024 | 171.44 | 171.86 | 167.51 | 167.91 | 165.63 | 5,898,300 |
Mar 25, 2024 | 170.83 | 172.33 | 170.61 | 170.85 | 168.53 | 3,298,600 |
Mar 22, 2024 | 171.73 | 173.73 | 171.26 | 172.48 | 170.14 | 4,177,200 |
Mar 21, 2024 | 172.83 | 174.79 | 171.72 | 172.59 | 170.25 | 4,371,600 |
Mar 20, 2024 | 167.08 | 170.14 | 166.27 | 169.98 | 167.67 | 4,404,600 |
Mar 19, 2024 | 167.68 | 168.31 | 165.98 | 166.76 | 164.50 | 5,640,000 |
Mar 18, 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 166.91 | 5,213,800 |
Mar 15, 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 170.18 | 19,078,800 |
Mar 14, 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 168.82 | 5,028,200 |
Mar 13, 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 170.34 | 5,199,500 |
Mar 12, 2024 | 175.99 | 176.35 | 173.23 | 174.80 | 172.43 | 5,802,600 |
Mar 11, 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 171.82 | 4,207,300 |
Mar 8, 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 169.96 | 5,631,000 |
Mar 7, 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 172.89 | 5,980,400 |
Mar 6, 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 169.54 | 6,312,700 |
Mar 5, 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 168.32 | 6,215,600 |
Mar 4, 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 170.10 | 4,401,600 |
Mar 1, 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 168.73 | 5,233,200 |
Feb 29, 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 165.06 | 7,267,200 |
Feb 28, 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 160.83 | 2,933,000 |
Feb 27, 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 162.70 | 2,886,600 |
Feb 26, 2024 | 164.62 | 165.51 | 163.78 | 164.30 | 162.07 | 5,251,300 |
Feb 23, 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 161.47 | 3,479,100 |
Feb 22, 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 163.18 | 5,041,200 |
Feb 21, 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 161.85 | 4,533,900 |
Feb 20, 2024 | 159.37 | 162.91 | 159.26 | 162.74 | 160.53 | 5,406,200 |
Feb 16, 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 158.20 | 3,167,600 |
Feb 15, 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 158.53 | 3,725,300 |
Feb 14, 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 155.73 | 4,528,000 |
Feb 13, 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 154.72 | 5,357,900 |
Feb 12, 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 158.89 | 3,853,000 |
Feb 9, 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 160.19 | 3,919,500 |
Feb 8, 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 158.03 | 3,487,700 |
Feb 7, 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 156.61 | 4,627,900 |
Feb 6, 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 156.22 | 4,139,800 |
Feb 5, 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 156.74 | 4,190,100 |
Feb 2, 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 157.04 | 4,922,400 |
Feb 1, 2024 | 159.22 | 159.87 | 156.66 | 159.69 | 157.52 | 6,542,100 |
Jan 31, 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 157.95 | 8,665,200 |
Jan 30, 2024 | 1.30 Dividend | |||||
Jan 30, 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 159.85 | 4,897,600 |
Jan 29, 2024 | 164.08 | 166.32 | 163.43 | 166.04 | 162.50 | 6,076,600 |
Jan 26, 2024 | 166.20 | 166.20 | 163.28 | 164.09 | 160.59 | 8,800,900 |
Jan 25, 2024 | 171.06 | 171.53 | 166.83 | 167.42 | 163.85 | 7,088,200 |
Jan 24, 2024 | 171.29 | 172.90 | 168.54 | 170.07 | 166.45 | 15,100,400 |
Jan 23, 2024 | 174.84 | 176.57 | 174.26 | 174.34 | 170.63 | 9,459,400 |
Jan 22, 2024 | 174.00 | 176.65 | 173.62 | 174.83 | 171.11 | 6,850,700 |
Jan 19, 2024 | 170.90 | 175.16 | 170.24 | 173.65 | 169.95 | 13,344,000 |
Jan 18, 2024 | 164.67 | 167.38 | 163.18 | 166.91 | 163.35 | 6,583,700 |
Jan 17, 2024 | 162.56 | 162.92 | 160.29 | 162.42 | 158.96 | 4,079,000 |
Jan 16, 2024 | 164.40 | 165.48 | 162.60 | 163.88 | 160.39 | 6,682,800 |
Jan 12, 2024 | 166.66 | 167.21 | 163.89 | 164.87 | 161.36 | 4,205,000 |
Jan 11, 2024 | 167.16 | 167.88 | 165.03 | 165.60 | 162.07 | 5,635,600 |
Jan 10, 2024 | 168.50 | 168.52 | 165.11 | 167.25 | 163.69 | 4,045,200 |
Jan 9, 2024 | 166.00 | 170.52 | 166.00 | 168.63 | 165.04 | 5,018,500 |
Jan 8, 2024 | 165.21 | 168.67 | 164.60 | 168.54 | 164.95 | 5,717,500 |
Jan 5, 2024 | 164.90 | 166.23 | 164.15 | 165.10 | 161.58 | 3,087,200 |
Jan 4, 2024 | 162.50 | 165.71 | 162.40 | 164.47 | 160.97 | 6,445,700 |
Jan 3, 2024 | 167.99 | 168.50 | 166.21 | 166.74 | 163.19 | 5,874,900 |
Jan 2, 2024 | 168.85 | 169.93 | 167.41 | 169.26 | 165.65 | 5,652,500 |
Dec 29, 2023 | 171.54 | 171.70 | 169.92 | 170.46 | 166.83 | 2,920,600 |
Dec 28, 2023 | 172.00 | 172.31 | 170.71 | 171.72 | 168.06 | 3,023,000 |
Dec 27, 2023 | 171.22 | 171.62 | 170.33 | 171.23 | 167.58 | 3,264,900 |
Dec 26, 2023 | 168.94 | 171.53 | 168.45 | 170.81 | 167.17 | 3,202,200 |
Dec 22, 2023 | 167.26 | 168.92 | 166.82 | 168.24 | 164.66 | 3,492,400 |
Dec 21, 2023 | 166.78 | 167.57 | 165.67 | 166.81 | 163.26 | 4,040,100 |
Dec 20, 2023 | 168.05 | 168.59 | 165.07 | 165.18 | 161.66 | 5,098,700 |
Dec 19, 2023 | 168.26 | 168.90 | 167.08 | 168.50 | 164.91 | 4,379,400 |
Dec 18, 2023 | 168.45 | 168.97 | 165.86 | 167.42 | 163.85 | 5,015,200 |
Dec 15, 2023 | 170.21 | 171.09 | 167.74 | 168.64 | 165.05 | 16,337,000 |
Dec 14, 2023 | 163.67 | 169.22 | 163.16 | 168.78 | 165.18 | 11,428,500 |
Dec 13, 2023 | 158.02 | 162.28 | 157.96 | 161.81 | 158.36 | 5,940,900 |
Dec 12, 2023 | 159.90 | 159.90 | 157.44 | 157.92 | 154.56 | 4,714,400 |
Dec 11, 2023 | 158.57 | 161.23 | 157.99 | 159.97 | 156.56 | 7,585,500 |
Dec 8, 2023 | 157.29 | 158.32 | 156.29 | 157.03 | 153.69 | 4,732,100 |
Dec 7, 2023 | 156.84 | 158.69 | 154.68 | 157.68 | 154.32 | 6,495,400 |
Dec 6, 2023 | 159.13 | 159.61 | 155.95 | 156.05 | 152.73 | 4,952,200 |
Dec 5, 2023 | 156.46 | 157.74 | 154.84 | 157.25 | 153.90 | 4,935,600 |
Dec 4, 2023 | 154.58 | 157.54 | 154.02 | 157.42 | 154.07 | 6,572,000 |
Dec 1, 2023 | 153.11 | 155.31 | 151.91 | 155.21 | 151.90 | 4,095,200 |
Nov 30, 2023 | 154.68 | 154.71 | 151.27 | 152.71 | 149.46 | 6,641,400 |
Nov 29, 2023 | 154.80 | 155.85 | 152.95 | 153.20 | 149.94 | 3,647,100 |
Nov 28, 2023 | 152.11 | 153.03 | 151.42 | 152.90 | 149.64 | 3,883,800 |
Nov 27, 2023 | 152.57 | 153.35 | 151.40 | 152.60 | 149.35 | 4,130,700 |
Nov 24, 2023 | 154.32 | 154.43 | 153.16 | 153.59 | 150.32 | 1,604,800 |
Nov 22, 2023 | 154.50 | 156.16 | 153.28 | 153.93 | 150.65 | 3,159,800 |
Nov 21, 2023 | 154.66 | 154.66 | 152.47 | 153.43 | 150.16 | 3,877,600 |
Nov 20, 2023 | 154.02 | 156.28 | 153.95 | 155.54 | 152.23 | 5,836,900 |
Nov 17, 2023 | 152.30 | 155.50 | 151.90 | 154.62 | 151.33 | 7,524,200 |
Nov 16, 2023 | 151.96 | 152.99 | 150.81 | 151.89 | 148.65 | 5,599,400 |
Nov 15, 2023 | 151.01 | 153.64 | 150.15 | 151.87 | 148.64 | 5,957,000 |
Nov 14, 2023 | 150.22 | 151.10 | 148.91 | 149.93 | 146.74 | 7,051,600 |
Nov 13, 2023 | 146.23 | 146.41 | 145.19 | 145.87 | 142.76 | 4,345,400 |
Nov 10, 2023 | 144.99 | 147.58 | 143.08 | 147.19 | 144.05 | 7,214,700 |
Nov 9, 2023 | 145.93 | 146.50 | 143.17 | 143.27 | 140.22 | 7,061,200 |
Nov 8, 2023 | 146.44 | 146.83 | 144.47 | 145.22 | 142.13 | 6,901,400 |
Nov 7, 2023 | 146.80 | 147.24 | 145.51 | 146.59 | 143.47 | 5,193,000 |
Nov 6, 2023 | 149.58 | 150.20 | 146.61 | 147.50 | 144.36 | 6,601,400 |
Nov 3, 2023 | 149.30 | 151.59 | 149.08 | 150.23 | 147.03 | 5,818,700 |
Nov 2, 2023 | 144.94 | 147.81 | 144.50 | 147.31 | 144.17 | 6,297,900 |
Nov 1, 2023 | 142.64 | 143.31 | 140.82 | 143.17 | 140.12 | 7,503,200 |
Oct 31, 2023 | 140.80 | 143.04 | 140.03 | 142.01 | 138.99 | 6,570,300 |
Oct 30, 2023 | 1.30 Dividend | |||||
Oct 30, 2023 | 140.87 | 141.41 | 139.48 | 140.50 | 137.51 | 6,640,800 |
Oct 27, 2023 | 144.88 | 145.09 | 142.35 | 143.12 | 138.80 | 5,327,500 |
Oct 26, 2023 | 142.17 | 146.63 | 142.01 | 144.01 | 139.66 | 7,888,800 |
Oct 25, 2023 | 141.42 | 144.59 | 140.13 | 141.79 | 137.51 | 12,349,200 |
Oct 24, 2023 | 146.84 | 147.61 | 145.95 | 146.92 | 142.48 | 7,024,400 |
Oct 23, 2023 | 147.28 | 148.68 | 146.01 | 146.32 | 141.90 | 5,398,200 |
Oct 20, 2023 | 151.42 | 151.81 | 147.61 | 147.81 | 143.35 | 5,391,500 |
Oct 19, 2023 | 152.84 | 153.46 | 150.47 | 150.94 | 146.38 | 6,041,100 |
Oct 18, 2023 | 152.92 | 154.03 | 151.45 | 151.82 | 147.24 | 4,837,500 |
Oct 17, 2023 | 152.82 | 154.91 | 151.89 | 154.26 | 149.60 | 5,098,900 |
Oct 16, 2023 | 153.36 | 154.73 | 153.09 | 154.30 | 149.64 | 4,872,200 |
Oct 13, 2023 | 155.32 | 155.48 | 152.20 | 152.75 | 148.14 | 4,319,100 |
Oct 12, 2023 | 158.04 | 158.27 | 154.23 | 155.00 | 150.32 | 5,643,300 |
Oct 11, 2023 | 156.32 | 158.27 | 155.74 | 157.33 | 152.58 | 4,452,400 |
Oct 10, 2023 | 156.72 | 159.22 | 156.28 | 157.66 | 152.90 | 3,657,400 |
Oct 9, 2023 | 155.83 | 156.84 | 154.70 | 156.72 | 151.99 | 2,747,000 |
Oct 6, 2023 | 154.27 | 158.10 | 153.56 | 157.00 | 152.26 | 5,016,200 |
Oct 5, 2023 | 158.46 | 159.16 | 154.78 | 155.11 | 150.43 | 4,389,200 |
Oct 4, 2023 | 157.66 | 158.48 | 156.49 | 157.97 | 153.20 | 4,129,900 |
Oct 3, 2023 | 158.11 | 160.40 | 156.34 | 157.25 | 152.50 | 3,510,700 |
Oct 2, 2023 | 159.51 | 160.64 | 157.83 | 159.95 | 155.12 | 2,922,300 |
Sep 29, 2023 | 160.84 | 161.16 | 158.31 | 159.01 | 154.21 | 3,664,600 |
Sep 28, 2023 | 158.14 | 161.38 | 158.07 | 159.09 | 154.29 | 4,271,400 |
Sep 27, 2023 | 159.25 | 159.51 | 155.89 | 158.14 | 153.37 | 4,232,000 |
Sep 26, 2023 | 159.61 | 159.72 | 157.37 | 157.96 | 153.19 | 4,164,000 |
Sep 25, 2023 | 159.95 | 160.92 | 159.23 | 160.90 | 156.04 | 3,107,600 |
Sep 22, 2023 | 161.82 | 162.05 | 160.21 | 160.31 | 155.47 | 3,715,300 |
Sep 21, 2023 | 160.39 | 162.90 | 160.35 | 160.40 | 155.56 | 4,492,700 |
Sep 20, 2023 | 163.98 | 164.58 | 161.00 | 162.10 | 157.21 | 5,035,700 |
Sep 19, 2023 | 162.46 | 163.51 | 161.41 | 163.14 | 158.21 | 3,244,400 |
Sep 18, 2023 | 162.00 | 163.59 | 161.76 | 162.83 | 157.91 | 3,180,100 |
Sep 15, 2023 | 166.21 | 166.50 | 162.43 | 162.62 | 157.71 | 9,427,000 |
Sep 14, 2023 | 166.42 | 166.64 | 163.64 | 166.05 | 161.04 | 4,071,600 |
Sep 13, 2023 | 163.91 | 165.54 | 163.53 | 164.36 | 159.40 | 3,331,900 |
Sep 12, 2023 | 164.67 | 166.09 | 163.43 | 163.49 | 158.55 | 3,739,900 |
Sep 11, 2023 | 166.52 | 166.69 | 164.10 | 165.84 | 160.83 | 3,191,900 |
Sep 8, 2023 | 165.11 | 165.41 | 163.82 | 164.66 | 159.69 | 3,301,100 |
Sep 7, 2023 | 165.77 | 166.38 | 163.97 | 164.71 | 159.74 | 6,272,100 |
Sep 6, 2023 | 169.70 | 170.03 | 166.90 | 168.05 | 162.98 | 4,244,000 |
Sep 5, 2023 | 169.08 | 170.90 | 168.22 | 169.74 | 164.62 | 2,882,200 |
Sep 1, 2023 | 169.98 | 170.02 | 168.53 | 169.83 | 164.70 | 2,610,100 |
Aug 31, 2023 | 168.82 | 170.30 | 168.00 | 168.06 | 162.99 | 6,026,500 |
Aug 30, 2023 | 166.52 | 170.27 | 165.32 | 169.23 | 164.12 | 5,120,400 |
Aug 29, 2023 | 168.08 | 171.26 | 167.74 | 170.69 | 165.54 | 3,981,700 |
Aug 28, 2023 | 169.22 | 169.92 | 167.58 | 168.70 | 163.61 | 3,995,100 |
Aug 25, 2023 | 166.49 | 168.46 | 164.70 | 167.81 | 162.74 | 3,947,500 |
Aug 24, 2023 | 171.48 | 171.48 | 165.40 | 165.59 | 160.59 | 6,003,200 |
Aug 23, 2023 | 163.93 | 170.50 | 163.93 | 169.83 | 164.70 | 4,152,900 |
Aug 22, 2023 | 169.63 | 169.63 | 166.15 | 167.11 | 162.06 | 3,035,600 |
Aug 21, 2023 | 166.73 | 168.58 | 166.09 | 167.95 | 162.88 | 3,941,800 |
Related Tickers
QCOM QUALCOMM Incorporated
173.22
-0.60%
NXPI NXP Semiconductors N.V.
255.59
-1.03%
ADI Analog Devices, Inc.
224.43
-0.67%
MU Micron Technology, Inc.
108.45
-0.17%
AVGO Broadcom Inc.
167.26
-0.27%
ON ON Semiconductor Corporation
76.36
-1.75%
MRVL Marvell Technology, Inc.
69.75
-1.82%
ARM Arm Holdings plc
130.30
-1.52%
MCHP Microchip Technology Incorporated
80.84
-1.45%
AMD Advanced Micro Devices, Inc.
157.76
+1.60%