At close: 4:00 PM EDT
After hours: 5:29 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 370.84 | 372.48 | 368.23 | 370.63 | 370.63 | 2,203,565 |
| Oct 22, 2024 | 374.62 | 374.86 | 371.13 | 371.79 | 371.79 | 1,740,200 |
| Oct 21, 2024 | 375.00 | 377.34 | 374.21 | 376.03 | 376.03 | 1,785,100 |
| Oct 18, 2024 | 375.51 | 377.33 | 373.65 | 376.86 | 376.86 | 1,893,300 |
| Oct 17, 2024 | 373.00 | 375.51 | 371.78 | 375.15 | 375.15 | 1,906,900 |
| Oct 16, 2024 | 365.69 | 372.87 | 364.88 | 372.26 | 372.26 | 2,110,700 |
| Oct 15, 2024 | 365.43 | 371.00 | 365.43 | 368.66 | 368.66 | 2,955,900 |
| Oct 14, 2024 | 361.58 | 365.62 | 361.16 | 364.60 | 364.60 | 2,256,500 |
| Oct 11, 2024 | 362.52 | 363.40 | 360.06 | 360.74 | 360.74 | 1,436,500 |
| Oct 10, 2024 | 1.48 Dividend | |||||
| Oct 10, 2024 | 363.56 | 364.47 | 358.91 | 361.07 | 361.07 | 2,088,000 |
| Oct 9, 2024 | 360.98 | 366.46 | 360.77 | 365.08 | 363.60 | 2,046,400 |
| Oct 8, 2024 | 359.53 | 360.65 | 357.52 | 360.38 | 358.92 | 2,348,300 |
| Oct 7, 2024 | 360.00 | 362.00 | 355.85 | 356.80 | 355.35 | 1,536,800 |
| Oct 4, 2024 | 364.20 | 367.79 | 359.82 | 362.24 | 360.77 | 2,131,400 |
| Oct 3, 2024 | 359.55 | 364.45 | 359.33 | 361.24 | 359.78 | 3,646,300 |
| Oct 2, 2024 | 352.71 | 357.19 | 351.34 | 356.29 | 354.85 | 2,421,300 |
| Oct 1, 2024 | 354.99 | 354.99 | 349.90 | 351.98 | 350.55 | 1,827,300 |
| Sep 30, 2024 | 348.50 | 354.06 | 347.72 | 353.48 | 352.05 | 2,424,900 |
| Sep 27, 2024 | 356.33 | 358.34 | 349.30 | 349.70 | 348.28 | 2,575,200 |
| Sep 26, 2024 | 355.01 | 363.99 | 349.70 | 355.81 | 354.37 | 4,454,800 |
| Sep 25, 2024 | 335.14 | 339.75 | 334.16 | 337.05 | 335.68 | 3,552,700 |
| Sep 24, 2024 | 337.94 | 340.62 | 335.28 | 339.62 | 338.24 | 2,842,900 |
| Sep 23, 2024 | 337.38 | 339.44 | 334.05 | 339.21 | 337.83 | 1,998,500 |
| Sep 20, 2024 | 332.32 | 336.35 | 331.87 | 336.22 | 334.86 | 5,231,000 |
| Sep 19, 2024 | 340.00 | 340.38 | 332.23 | 335.24 | 333.88 | 2,645,700 |
| Sep 18, 2024 | 335.00 | 339.00 | 332.96 | 336.18 | 334.82 | 2,150,800 |
| Sep 17, 2024 | 355.10 | 355.28 | 336.31 | 337.04 | 335.67 | 4,528,800 |
| Sep 16, 2024 | 350.84 | 354.98 | 349.63 | 354.12 | 352.68 | 2,536,400 |
| Sep 13, 2024 | 351.10 | 351.43 | 348.79 | 349.58 | 348.16 | 1,812,000 |
| Sep 12, 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 348.47 | 2,182,100 |
| Sep 11, 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 348.89 | 2,121,700 |
| Sep 10, 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 346.29 | 1,655,700 |
| Sep 9, 2024 | 340.63 | 342.25 | 339.09 | 341.81 | 340.42 | 1,569,400 |
| Sep 6, 2024 | 340.70 | 342.44 | 336.76 | 339.84 | 338.46 | 1,613,400 |
| Sep 5, 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 339.55 | 1,195,100 |
| Sep 4, 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 342.60 | 1,478,300 |
| Sep 3, 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 340.49 | 2,049,300 |
| Aug 30, 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 340.56 | 2,004,000 |
| Aug 29, 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 338.83 | 1,612,600 |
| Aug 28, 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 336.02 | 1,528,000 |
| Aug 27, 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 339.00 | 2,154,100 |
| Aug 26, 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 335.41 | 1,692,200 |
| Aug 23, 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 331.92 | 1,518,700 |
| Aug 22, 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 329.23 | 1,679,200 |
| Aug 21, 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 332.25 | 1,233,900 |
| Aug 20, 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 329.03 | 1,790,100 |
| Aug 19, 2024 | 327.56 | 330.43 | 327.00 | 329.44 | 328.10 | 1,678,200 |
| Aug 16, 2024 | 324.91 | 327.71 | 323.27 | 326.92 | 325.59 | 2,292,800 |
| Aug 15, 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 323.81 | 2,271,600 |
| Aug 14, 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 318.53 | 1,404,600 |
| Aug 13, 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 318.04 | 2,269,600 |
| Aug 12, 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 312.69 | 2,276,500 |
| Aug 9, 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 314.55 | 1,851,300 |
| Aug 8, 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 314.60 | 2,213,700 |
| Aug 7, 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 316.73 | 2,327,700 |
| Aug 6, 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 317.39 | 2,284,200 |
| Aug 5, 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 312.47 | 3,186,500 |
| Aug 2, 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 321.84 | 2,682,700 |
| Aug 1, 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 326.75 | 2,538,100 |
| Jul 31, 2024 | 331.64 | 333.93 | 329.04 | 330.62 | 329.28 | 2,606,300 |
| Jul 30, 2024 | 327.49 | 330.45 | 326.95 | 329.20 | 327.87 | 1,985,400 |
| Jul 29, 2024 | 328.66 | 328.98 | 323.87 | 326.20 | 324.88 | 1,629,200 |
| Jul 26, 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 327.13 | 2,438,200 |
| Jul 25, 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 328.78 | 2,764,500 |
| Jul 24, 2024 | 329.38 | 332.54 | 328.14 | 328.68 | 327.35 | 3,286,500 |
| Jul 23, 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 328.99 | 1,994,000 |
| Jul 22, 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 330.17 | 3,419,300 |
| Jul 19, 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 327.86 | 5,376,200 |
| Jul 18, 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 326.77 | 4,563,600 |
| Jul 17, 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 324.28 | 4,383,900 |
| Jul 16, 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 323.68 | 3,640,500 |
| Jul 15, 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 316.58 | 3,866,200 |
| Jul 12, 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 309.37 | 3,951,600 |
| Jul 11, 2024 | 1.29 Dividend | |||||
| Jul 11, 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 296.78 | 2,988,000 |
| Jul 10, 2024 | 296.90 | 298.00 | 290.53 | 295.44 | 292.96 | 2,283,500 |
| Jul 9, 2024 | 299.09 | 299.15 | 294.48 | 298.06 | 295.56 | 2,479,200 |
| Jul 8, 2024 | 300.46 | 301.95 | 295.60 | 299.47 | 296.95 | 2,557,700 |
| Jul 5, 2024 | 304.91 | 305.70 | 297.68 | 299.14 | 296.63 | 3,158,900 |
| Jul 3, 2024 | 304.75 | 306.89 | 303.98 | 305.75 | 303.18 | 1,751,200 |
| Jul 2, 2024 | 300.93 | 304.00 | 300.93 | 303.83 | 301.28 | 2,177,200 |
| Jul 1, 2024 | 303.73 | 304.36 | 299.60 | 302.55 | 300.01 | 2,411,100 |
| Jun 28, 2024 | 303.54 | 305.55 | 301.65 | 303.41 | 300.86 | 14,905,500 |
| Jun 27, 2024 | 305.00 | 305.46 | 301.46 | 303.19 | 300.64 | 3,162,000 |
| Jun 26, 2024 | 299.92 | 305.74 | 299.43 | 304.62 | 302.06 | 3,162,100 |
| Jun 25, 2024 | 307.98 | 310.00 | 305.43 | 307.17 | 304.59 | 4,498,700 |
| Jun 24, 2024 | 305.36 | 312.37 | 304.68 | 307.21 | 304.63 | 4,399,600 |
| Jun 21, 2024 | 307.03 | 310.35 | 302.58 | 308.98 | 306.38 | 8,481,800 |
| Jun 20, 2024 | 314.63 | 317.73 | 298.00 | 306.16 | 303.59 | 11,374,600 |
| Jun 18, 2024 | 285.31 | 289.91 | 284.39 | 285.35 | 282.95 | 5,314,900 |
| Jun 17, 2024 | 286.23 | 288.60 | 283.95 | 285.53 | 283.13 | 3,559,600 |
| Jun 14, 2024 | 281.41 | 286.95 | 280.71 | 286.71 | 284.30 | 2,966,200 |
| Jun 13, 2024 | 287.67 | 289.55 | 282.09 | 282.32 | 279.95 | 3,119,200 |
| Jun 12, 2024 | 291.63 | 294.15 | 285.44 | 285.73 | 283.33 | 3,749,600 |
| Jun 11, 2024 | 290.12 | 294.31 | 288.79 | 294.22 | 291.75 | 2,457,600 |
| Jun 10, 2024 | 287.38 | 290.52 | 287.00 | 290.43 | 287.99 | 2,509,900 |
| Jun 7, 2024 | 291.44 | 291.81 | 288.15 | 288.40 | 285.98 | 2,626,900 |
| Jun 6, 2024 | 291.20 | 293.87 | 290.60 | 291.74 | 289.29 | 2,363,200 |
| Jun 5, 2024 | 288.26 | 292.31 | 288.06 | 291.02 | 288.57 | 3,002,200 |
| Jun 4, 2024 | 281.76 | 288.88 | 280.34 | 288.06 | 285.64 | 3,498,600 |
| Jun 3, 2024 | 286.35 | 287.52 | 280.71 | 281.76 | 279.39 | 3,596,600 |
| May 31, 2024 | 284.80 | 285.39 | 278.69 | 282.29 | 279.92 | 6,882,000 |
| May 30, 2024 | 289.97 | 290.50 | 284.29 | 284.80 | 282.41 | 5,007,800 |
| May 29, 2024 | 294.15 | 296.10 | 291.01 | 293.77 | 291.30 | 4,480,000 |
| May 28, 2024 | 299.37 | 300.32 | 295.82 | 297.73 | 295.23 | 3,530,200 |
| May 24, 2024 | 306.89 | 307.46 | 300.33 | 300.99 | 298.46 | 2,048,200 |
| May 23, 2024 | 310.14 | 310.99 | 304.56 | 305.93 | 303.36 | 2,526,100 |
| May 22, 2024 | 303.96 | 308.19 | 303.69 | 307.11 | 304.53 | 2,432,400 |
| May 21, 2024 | 306.79 | 307.15 | 302.96 | 303.64 | 301.09 | 1,866,500 |
| May 20, 2024 | 303.51 | 307.07 | 301.61 | 305.70 | 303.13 | 2,418,000 |
| May 17, 2024 | 309.74 | 310.00 | 300.01 | 303.59 | 301.04 | 4,232,000 |
| May 16, 2024 | 309.66 | 310.59 | 306.75 | 308.00 | 305.41 | 2,583,100 |
| May 15, 2024 | 305.00 | 308.52 | 301.44 | 308.52 | 305.93 | 4,230,800 |
| May 14, 2024 | 308.90 | 312.29 | 306.22 | 306.95 | 304.37 | 1,813,600 |
| May 13, 2024 | 308.15 | 308.80 | 306.88 | 307.41 | 304.83 | 1,695,000 |
| May 10, 2024 | 308.00 | 309.26 | 306.06 | 306.33 | 303.76 | 1,786,900 |
| May 9, 2024 | 307.00 | 308.21 | 302.92 | 306.61 | 304.03 | 3,238,100 |
| May 8, 2024 | 310.12 | 313.40 | 310.12 | 311.99 | 309.37 | 2,296,400 |
| May 7, 2024 | 307.90 | 312.15 | 307.60 | 310.66 | 308.05 | 2,483,600 |
| May 6, 2024 | 305.17 | 306.79 | 303.27 | 306.06 | 303.49 | 2,361,300 |
| May 3, 2024 | 302.52 | 304.96 | 301.67 | 303.71 | 301.16 | 2,767,100 |
| May 2, 2024 | 300.76 | 303.33 | 298.27 | 300.34 | 297.82 | 2,684,200 |
| May 1, 2024 | 300.13 | 303.49 | 298.10 | 298.66 | 296.15 | 2,617,200 |
| Apr 30, 2024 | 302.00 | 303.01 | 299.68 | 300.91 | 298.38 | 5,225,000 |
| Apr 29, 2024 | 307.06 | 308.62 | 302.50 | 303.16 | 300.61 | 4,719,100 |
| Apr 26, 2024 | 309.41 | 309.49 | 307.27 | 308.01 | 305.42 | 3,371,800 |
| Apr 25, 2024 | 309.19 | 310.24 | 305.35 | 309.00 | 306.40 | 3,639,000 |
| Apr 24, 2024 | 315.84 | 315.84 | 310.69 | 313.54 | 310.91 | 4,133,800 |
| Apr 23, 2024 | 318.48 | 319.81 | 316.49 | 316.83 | 314.17 | 2,000,300 |
| Apr 22, 2024 | 318.54 | 319.06 | 315.50 | 317.42 | 314.75 | 2,433,300 |
| Apr 19, 2024 | 317.86 | 318.55 | 314.60 | 316.88 | 314.22 | 3,381,500 |
| Apr 18, 2024 | 312.63 | 317.77 | 312.01 | 316.00 | 313.34 | 3,025,100 |
| Apr 17, 2024 | 316.87 | 317.02 | 312.61 | 314.54 | 311.90 | 2,760,000 |
| Apr 16, 2024 | 315.14 | 315.64 | 311.84 | 313.94 | 311.30 | 2,900,300 |
| Apr 15, 2024 | 316.05 | 321.60 | 312.18 | 313.27 | 310.64 | 2,997,900 |
| Apr 12, 2024 | 320.97 | 322.50 | 313.19 | 315.40 | 312.75 | 4,207,400 |
| Apr 11, 2024 | 326.05 | 327.00 | 323.26 | 325.19 | 322.46 | 2,204,200 |
| Apr 10, 2024 | 1.29 Dividend | |||||
| Apr 10, 2024 | 328.35 | 329.52 | 323.64 | 324.40 | 321.67 | 2,156,700 |
| Apr 9, 2024 | 333.65 | 334.87 | 329.82 | 334.45 | 330.36 | 2,416,600 |
| Apr 8, 2024 | 334.03 | 335.00 | 331.68 | 331.80 | 327.74 | 2,431,900 |
| Apr 5, 2024 | 331.53 | 333.82 | 330.33 | 333.00 | 328.93 | 3,694,700 |
| Apr 4, 2024 | 334.12 | 337.99 | 330.17 | 330.47 | 326.43 | 2,273,000 |
| Apr 3, 2024 | 336.24 | 337.19 | 331.89 | 332.28 | 328.22 | 1,975,700 |
| Apr 2, 2024 | 336.67 | 338.88 | 333.00 | 336.46 | 332.35 | 2,453,300 |
| Apr 1, 2024 | 344.86 | 345.00 | 338.07 | 339.17 | 335.02 | 2,320,200 |
| Mar 28, 2024 | 341.42 | 346.98 | 340.84 | 346.61 | 342.37 | 3,614,900 |
| Mar 27, 2024 | 337.88 | 342.36 | 337.88 | 340.94 | 336.77 | 3,295,200 |
| Mar 26, 2024 | 335.14 | 337.84 | 334.34 | 336.39 | 332.28 | 3,006,500 |
| Mar 25, 2024 | 336.01 | 336.01 | 329.69 | 333.82 | 329.74 | 5,320,000 |
| Mar 22, 2024 | 350.33 | 350.47 | 335.79 | 337.50 | 333.37 | 5,899,300 |
| Mar 21, 2024 | 363.99 | 369.03 | 342.28 | 345.03 | 340.81 | 9,574,800 |
| Mar 20, 2024 | 378.03 | 381.27 | 375.20 | 380.44 | 375.79 | 2,877,600 |
| Mar 19, 2024 | 373.49 | 378.33 | 371.03 | 378.08 | 373.46 | 2,062,800 |
| Mar 18, 2024 | 378.76 | 378.94 | 372.18 | 372.67 | 368.11 | 2,164,400 |
| Mar 15, 2024 | 368.79 | 375.14 | 366.87 | 374.60 | 370.02 | 3,865,400 |
| Mar 14, 2024 | 380.98 | 381.49 | 376.56 | 378.21 | 373.59 | 1,706,700 |
| Mar 13, 2024 | 379.50 | 381.18 | 377.71 | 378.72 | 374.09 | 1,635,800 |
| Mar 12, 2024 | 375.00 | 382.42 | 374.85 | 380.48 | 375.83 | 1,793,700 |
| Mar 11, 2024 | 374.38 | 375.56 | 367.07 | 373.22 | 368.66 | 2,220,000 |
| Mar 8, 2024 | 386.69 | 387.51 | 377.73 | 378.17 | 373.55 | 1,641,100 |
| Mar 7, 2024 | 384.65 | 387.51 | 383.70 | 386.91 | 382.18 | 1,564,300 |
| Mar 6, 2024 | 380.00 | 383.06 | 377.80 | 380.83 | 376.17 | 1,451,200 |
| Mar 5, 2024 | 381.54 | 384.16 | 373.96 | 376.88 | 372.27 | 1,539,400 |
| Mar 4, 2024 | 382.31 | 386.98 | 381.61 | 383.71 | 379.02 | 1,642,900 |
| Mar 1, 2024 | 375.80 | 382.00 | 375.80 | 380.99 | 376.33 | 2,109,900 |
| Feb 29, 2024 | 380.40 | 380.40 | 374.15 | 374.78 | 370.20 | 3,329,500 |
| Feb 28, 2024 | 378.24 | 379.49 | 375.21 | 378.03 | 373.41 | 1,264,200 |
| Feb 27, 2024 | 377.00 | 379.75 | 374.90 | 377.91 | 373.29 | 1,083,200 |
| Feb 26, 2024 | 376.86 | 380.30 | 376.86 | 377.48 | 372.86 | 1,455,000 |
| Feb 23, 2024 | 373.99 | 377.97 | 372.83 | 377.32 | 372.71 | 1,614,500 |
| Feb 22, 2024 | 369.72 | 372.19 | 368.40 | 371.31 | 366.77 | 1,614,600 |
| Feb 21, 2024 | 360.34 | 362.38 | 358.97 | 360.91 | 356.50 | 1,758,000 |
| Feb 20, 2024 | 369.88 | 370.00 | 361.44 | 362.95 | 358.51 | 1,631,000 |
| Feb 16, 2024 | 372.30 | 373.43 | 368.35 | 369.48 | 364.96 | 2,410,200 |
| Feb 15, 2024 | 372.59 | 374.56 | 370.14 | 371.51 | 366.97 | 2,358,800 |
| Feb 14, 2024 | 366.24 | 371.19 | 366.24 | 370.98 | 366.44 | 2,114,600 |
| Feb 13, 2024 | 361.41 | 365.76 | 360.00 | 362.81 | 358.37 | 1,696,900 |
| Feb 12, 2024 | 369.49 | 370.40 | 366.18 | 367.43 | 362.94 | 1,325,000 |
| Feb 9, 2024 | 369.25 | 372.48 | 367.95 | 371.67 | 367.13 | 1,482,600 |
| Feb 8, 2024 | 367.68 | 369.47 | 366.92 | 368.48 | 363.97 | 1,679,800 |
| Feb 7, 2024 | 365.00 | 369.92 | 364.12 | 366.65 | 362.17 | 2,531,800 |
| Feb 6, 2024 | 370.52 | 371.71 | 362.40 | 364.70 | 360.24 | 4,012,000 |
| Feb 5, 2024 | 372.50 | 374.00 | 369.07 | 370.34 | 365.81 | 1,787,300 |
| Feb 2, 2024 | 372.19 | 374.81 | 369.48 | 372.95 | 368.39 | 1,590,500 |
| Feb 1, 2024 | 364.00 | 371.21 | 363.45 | 370.91 | 366.37 | 1,500,000 |
| Jan 31, 2024 | 371.00 | 372.72 | 363.44 | 363.88 | 359.43 | 2,320,100 |
| Jan 30, 2024 | 374.00 | 375.25 | 370.98 | 371.30 | 366.76 | 1,849,500 |
| Jan 29, 2024 | 370.52 | 375.43 | 370.08 | 373.35 | 368.78 | 1,683,100 |
| Jan 26, 2024 | 371.92 | 374.14 | 369.81 | 371.07 | 366.53 | 1,404,800 |
| Jan 25, 2024 | 372.38 | 375.73 | 370.12 | 371.94 | 367.39 | 2,227,400 |
| Jan 24, 2024 | 371.00 | 372.24 | 367.83 | 368.90 | 364.39 | 2,250,100 |
| Jan 23, 2024 | 367.36 | 370.00 | 365.64 | 369.86 | 365.34 | 1,693,100 |
| Jan 22, 2024 | 364.00 | 368.65 | 363.50 | 367.21 | 362.72 | 2,302,500 |
| Jan 19, 2024 | 361.53 | 364.82 | 360.12 | 363.90 | 359.45 | 2,506,200 |
| Jan 18, 2024 | 356.02 | 359.78 | 355.17 | 359.55 | 355.15 | 2,064,100 |
| Jan 17, 2024 | 1.29 Dividend | |||||
| Jan 17, 2024 | 351.81 | 357.33 | 351.81 | 353.65 | 349.33 | 1,917,100 |
| Jan 16, 2024 | 352.37 | 356.48 | 351.11 | 354.56 | 348.95 | 2,097,500 |
| Jan 12, 2024 | 350.00 | 357.66 | 348.71 | 356.33 | 350.69 | 2,405,900 |
| Jan 11, 2024 | 343.50 | 348.43 | 343.05 | 347.97 | 342.46 | 1,785,800 |
| Jan 10, 2024 | 344.58 | 345.63 | 342.78 | 345.33 | 339.87 | 1,569,100 |
| Jan 9, 2024 | 339.27 | 342.76 | 338.03 | 342.75 | 337.33 | 1,625,900 |
| Jan 8, 2024 | 335.00 | 340.47 | 335.00 | 340.35 | 334.97 | 1,909,500 |
| Jan 5, 2024 | 338.00 | 339.75 | 335.54 | 336.62 | 331.29 | 1,510,800 |
| Jan 4, 2024 | 337.92 | 339.80 | 336.53 | 337.09 | 331.76 | 2,750,600 |
| Jan 3, 2024 | 342.53 | 343.77 | 337.53 | 337.92 | 332.57 | 3,060,900 |
| Jan 2, 2024 | 348.19 | 350.30 | 345.29 | 346.92 | 341.43 | 2,319,500 |
| Dec 29, 2023 | 351.79 | 352.91 | 349.43 | 350.91 | 345.36 | 1,233,500 |
| Dec 28, 2023 | 354.14 | 354.50 | 351.25 | 351.59 | 346.03 | 1,300,800 |
| Dec 27, 2023 | 354.50 | 355.38 | 351.63 | 353.82 | 348.22 | 1,309,700 |
| Dec 26, 2023 | 354.14 | 354.93 | 351.51 | 353.43 | 347.84 | 1,535,700 |
| Dec 22, 2023 | 350.00 | 354.82 | 347.91 | 354.45 | 348.84 | 2,313,900 |
| Dec 21, 2023 | 340.17 | 349.50 | 340.17 | 348.75 | 343.23 | 3,304,200 |
| Dec 20, 2023 | 345.56 | 346.63 | 339.21 | 339.50 | 334.13 | 3,406,200 |
| Dec 19, 2023 | 332.73 | 344.80 | 332.02 | 341.51 | 336.11 | 3,252,800 |
| Dec 18, 2023 | 342.66 | 343.98 | 340.64 | 341.85 | 336.44 | 3,208,000 |
| Dec 15, 2023 | 338.44 | 346.96 | 336.25 | 344.15 | 338.71 | 3,880,200 |
| Dec 14, 2023 | 342.74 | 345.39 | 340.74 | 342.73 | 337.31 | 2,551,300 |
| Dec 13, 2023 | 343.40 | 345.20 | 339.87 | 343.64 | 338.20 | 2,461,000 |
| Dec 12, 2023 | 341.93 | 343.25 | 341.20 | 343.22 | 337.79 | 1,935,300 |
| Dec 11, 2023 | 335.21 | 342.39 | 335.20 | 342.31 | 336.89 | 1,814,100 |
| Dec 8, 2023 | 335.10 | 337.71 | 334.56 | 337.23 | 331.89 | 1,274,500 |
| Dec 7, 2023 | 336.56 | 336.56 | 334.22 | 335.10 | 329.80 | 1,870,200 |
| Dec 6, 2023 | 337.77 | 339.46 | 334.98 | 335.41 | 330.10 | 1,502,100 |
| Dec 5, 2023 | 334.63 | 337.33 | 333.31 | 335.83 | 330.52 | 1,516,500 |
| Dec 4, 2023 | 335.19 | 338.81 | 334.17 | 336.43 | 331.11 | 2,349,500 |
| Dec 1, 2023 | 333.80 | 338.50 | 333.16 | 338.06 | 332.71 | 1,688,000 |
| Nov 30, 2023 | 334.20 | 335.00 | 332.16 | 333.14 | 327.87 | 4,298,100 |
| Nov 29, 2023 | 335.00 | 335.80 | 332.78 | 333.34 | 328.07 | 1,307,300 |
| Nov 28, 2023 | 331.60 | 333.19 | 329.99 | 332.56 | 327.30 | 1,377,800 |
| Nov 27, 2023 | 333.82 | 334.43 | 332.19 | 332.43 | 327.17 | 1,586,900 |
| Nov 24, 2023 | 333.15 | 334.90 | 332.09 | 334.04 | 328.76 | 708,500 |
| Nov 22, 2023 | 334.24 | 335.53 | 332.81 | 333.13 | 327.86 | 1,425,700 |
| Nov 21, 2023 | 331.30 | 332.44 | 328.76 | 330.26 | 325.03 | 1,602,800 |
| Nov 20, 2023 | 326.46 | 332.05 | 326.22 | 330.90 | 325.66 | 1,413,900 |
| Nov 17, 2023 | 327.66 | 328.93 | 326.22 | 327.83 | 322.64 | 1,561,500 |
| Nov 16, 2023 | 327.10 | 329.67 | 326.08 | 327.32 | 322.14 | 2,142,100 |
| Nov 15, 2023 | 319.62 | 325.72 | 318.74 | 325.50 | 320.35 | 2,347,100 |
| Nov 14, 2023 | 319.82 | 322.19 | 318.83 | 320.49 | 315.42 | 1,823,700 |
| Nov 13, 2023 | 316.01 | 316.96 | 314.31 | 315.63 | 310.64 | 1,448,600 |
| Nov 10, 2023 | 315.54 | 320.27 | 314.76 | 319.69 | 314.63 | 1,433,500 |
| Nov 9, 2023 | 317.28 | 317.39 | 313.45 | 314.22 | 309.25 | 1,574,900 |
| Nov 8, 2023 | 316.87 | 319.46 | 315.38 | 317.82 | 312.79 | 1,815,000 |
| Nov 7, 2023 | 313.00 | 318.37 | 312.71 | 315.19 | 310.20 | 1,860,400 |
| Nov 6, 2023 | 312.32 | 314.18 | 311.04 | 313.09 | 308.14 | 1,426,200 |
| Nov 3, 2023 | 309.64 | 316.73 | 309.01 | 313.49 | 308.53 | 2,145,600 |
| Nov 2, 2023 | 303.67 | 308.88 | 301.30 | 308.12 | 303.25 | 2,152,800 |
| Nov 1, 2023 | 298.17 | 302.18 | 298.17 | 300.64 | 295.88 | 1,973,000 |
| Oct 31, 2023 | 293.08 | 297.28 | 293.08 | 297.09 | 292.39 | 1,953,400 |
| Oct 30, 2023 | 291.74 | 293.82 | 289.66 | 292.70 | 288.07 | 1,843,500 |
| Oct 27, 2023 | 291.93 | 293.04 | 288.46 | 290.04 | 285.45 | 1,480,300 |
| Oct 26, 2023 | 293.81 | 295.90 | 290.37 | 292.04 | 287.42 | 2,692,500 |
| Oct 25, 2023 | 293.53 | 295.50 | 291.12 | 292.68 | 288.05 | 2,174,900 |
| Oct 24, 2023 | 296.27 | 298.00 | 294.05 | 296.09 | 291.41 | 1,849,200 |
Related Tickers
FI Fiserv, Inc.
202.36
+1.35%
IBM International Business Machines Corporation
232.75
+0.22%
INFY Infosys Limited
22.21
+0.23%
CTSH Cognizant Technology Solutions Corporation
76.07
+0.33%
GLOB Globant S.A.
217.28
-0.73%
EPAM EPAM Systems, Inc.
193.16
-2.42%
LDOS Leidos Holdings, Inc.
168.31
+0.45%
IT Gartner, Inc.
520.85
-0.56%
APLD Applied Digital Corporation
8.61
-5.70%
FIS Fidelity National Information Services, Inc.
89.90
+0.44%