NasdaqGS - Delayed Quote • USD
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM 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 |
---|---|---|---|---|---|---|
Jun 7, 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 845.58 | 1,593,200 |
Jun 6, 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 842.64 | 1,735,000 |
Jun 5, 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 834.30 | 2,080,000 |
Jun 4, 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 827.39 | 1,754,500 |
Jun 3, 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 815.39 | 2,008,700 |
May 31, 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 809.89 | 4,360,700 |
May 30, 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 815.34 | 2,288,500 |
May 29, 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 806.52 | 2,282,800 |
May 28, 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 813.17 | 1,986,300 |
May 24, 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 809.73 | 1,621,900 |
May 23, 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 796.34 | 1,519,200 |
May 22, 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 801.86 | 1,192,800 |
May 21, 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 800.93 | 1,375,700 |
May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 793.00 | 1,347,100 |
May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 795.81 | 1,309,100 |
May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 793.07 | 2,000,000 |
May 15, 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 787.04 | 1,661,700 |
May 14, 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 777.90 | 1,327,700 |
May 13, 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 775.15 | 1,596,800 |
May 10, 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 787.19 | 1,652,700 |
May 9, 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 779.04 | 1,716,200 |
May 8, 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 763.41 | 1,511,900 |
May 7, 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 771.31 | 1,897,800 |
May 6, 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 756.45 | 1,773,300 |
May 3, 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 743.90 | 2,323,300 |
May 2, 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 732.44 | 1,826,900 |
May 1, 2024 | 722.27 | 729.86 | 715.32 | 722.22 | 722.22 | 1,609,100 |
Apr 30, 2024 | 725.51 | 725.51 | 717.10 | 722.90 | 722.90 | 1,734,800 |
Apr 29, 2024 | 729.53 | 732.25 | 720.22 | 726.33 | 726.33 | 1,526,900 |
Apr 26, 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 729.18 | 1,524,400 |
Apr 25, 2024 | 1.16 Dividend | |||||
Apr 25, 2024 | 727.29 | 727.29 | 714.41 | 721.86 | 721.86 | 1,613,600 |
Apr 24, 2024 | 719.71 | 725.43 | 716.09 | 723.89 | 722.73 | 1,206,600 |
Apr 23, 2024 | 719.03 | 724.27 | 716.30 | 722.68 | 721.52 | 1,176,200 |
Apr 22, 2024 | 714.86 | 718.26 | 706.17 | 715.46 | 714.31 | 1,437,100 |
Apr 19, 2024 | 713.03 | 714.87 | 702.00 | 709.51 | 708.37 | 2,188,900 |
Apr 18, 2024 | 715.19 | 718.95 | 709.57 | 711.25 | 710.11 | 1,846,400 |
Apr 17, 2024 | 723.00 | 723.80 | 711.00 | 715.19 | 714.04 | 1,376,700 |
Apr 16, 2024 | 718.30 | 722.50 | 712.13 | 715.97 | 714.82 | 1,412,300 |
Apr 15, 2024 | 735.43 | 741.00 | 717.95 | 718.28 | 717.13 | 1,808,000 |
Apr 12, 2024 | 728.00 | 732.90 | 726.54 | 731.31 | 730.14 | 1,480,600 |
Apr 11, 2024 | 731.50 | 733.79 | 724.15 | 732.35 | 731.18 | 2,107,800 |
Apr 10, 2024 | 711.00 | 723.98 | 708.95 | 722.58 | 721.42 | 1,832,000 |
Apr 9, 2024 | 716.24 | 719.05 | 706.98 | 718.59 | 717.44 | 1,388,300 |
Apr 8, 2024 | 713.51 | 716.14 | 710.87 | 711.81 | 710.67 | 1,459,000 |
Apr 5, 2024 | 706.04 | 716.89 | 706.02 | 713.72 | 712.58 | 1,552,300 |
Apr 4, 2024 | 708.77 | 717.13 | 704.22 | 704.88 | 703.75 | 2,252,400 |
Apr 3, 2024 | 709.98 | 710.81 | 697.27 | 705.69 | 704.56 | 3,205,500 |
Apr 2, 2024 | 720.00 | 720.00 | 708.40 | 711.30 | 710.16 | 2,326,700 |
Apr 1, 2024 | 731.76 | 733.27 | 720.20 | 721.24 | 720.08 | 1,600,700 |
Mar 28, 2024 | 733.85 | 734.90 | 728.32 | 732.63 | 731.46 | 1,713,300 |
Mar 27, 2024 | 734.00 | 735.89 | 727.75 | 732.08 | 730.91 | 1,246,700 |
Mar 26, 2024 | 731.00 | 734.70 | 730.22 | 730.98 | 729.81 | 1,353,500 |
Mar 25, 2024 | 731.00 | 734.16 | 726.74 | 730.96 | 729.79 | 1,604,700 |
Mar 22, 2024 | 744.43 | 744.79 | 734.38 | 734.80 | 733.62 | 1,791,200 |
Mar 21, 2024 | 743.50 | 752.31 | 741.10 | 742.56 | 741.37 | 2,106,900 |
Mar 20, 2024 | 731.00 | 742.09 | 729.13 | 740.72 | 739.53 | 1,398,700 |
Mar 19, 2024 | 731.79 | 735.35 | 730.02 | 732.17 | 731.00 | 1,322,700 |
Mar 18, 2024 | 726.10 | 733.34 | 726.02 | 731.54 | 730.37 | 1,595,200 |
Mar 15, 2024 | 732.52 | 732.52 | 723.22 | 725.63 | 724.47 | 3,389,900 |
Mar 14, 2024 | 738.33 | 740.68 | 728.99 | 731.95 | 730.78 | 1,826,100 |
Mar 13, 2024 | 735.00 | 736.50 | 726.58 | 734.20 | 733.02 | 2,270,300 |
Mar 12, 2024 | 717.08 | 740.05 | 716.91 | 736.88 | 735.70 | 3,727,400 |
Mar 11, 2024 | 719.81 | 720.00 | 711.01 | 714.08 | 712.94 | 3,762,500 |
Mar 8, 2024 | 756.05 | 756.22 | 725.10 | 725.56 | 724.40 | 8,568,900 |
Mar 7, 2024 | 779.11 | 787.08 | 777.01 | 785.59 | 784.33 | 4,187,900 |
Mar 6, 2024 | 764.84 | 775.16 | 763.66 | 773.24 | 772.00 | 2,400,600 |
Mar 5, 2024 | 768.42 | 769.27 | 756.90 | 759.95 | 758.73 | 2,353,400 |
Mar 4, 2024 | 755.08 | 764.74 | 753.67 | 759.18 | 757.96 | 2,133,400 |
Mar 1, 2024 | 740.44 | 751.38 | 739.25 | 749.44 | 748.24 | 1,672,800 |
Feb 29, 2024 | 751.42 | 752.56 | 742.99 | 743.89 | 742.70 | 3,361,200 |
Feb 28, 2024 | 743.21 | 751.88 | 743.21 | 747.96 | 746.76 | 1,365,000 |
Feb 27, 2024 | 746.00 | 746.64 | 741.33 | 744.71 | 743.52 | 1,471,300 |
Feb 26, 2024 | 742.00 | 746.78 | 739.00 | 745.35 | 744.16 | 1,707,000 |
Feb 23, 2024 | 740.12 | 742.51 | 737.12 | 737.93 | 736.75 | 1,265,800 |
Feb 22, 2024 | 725.85 | 736.05 | 725.85 | 734.40 | 733.22 | 1,801,600 |
Feb 21, 2024 | 725.69 | 728.79 | 720.27 | 723.02 | 721.86 | 1,565,900 |
Feb 20, 2024 | 728.03 | 734.96 | 723.71 | 725.69 | 724.53 | 2,407,300 |
Feb 16, 2024 | 721.99 | 729.06 | 718.50 | 723.99 | 722.83 | 1,764,600 |
Feb 15, 2024 | 721.49 | 726.03 | 718.28 | 724.51 | 723.35 | 1,264,100 |
Feb 14, 2024 | 716.00 | 722.55 | 711.07 | 722.18 | 721.02 | 1,472,500 |
Feb 13, 2024 | 721.39 | 721.78 | 709.04 | 714.25 | 713.11 | 1,951,100 |
Feb 12, 2024 | 723.52 | 723.80 | 715.30 | 722.41 | 721.25 | 1,572,600 |
Feb 9, 2024 | 725.14 | 725.53 | 720.12 | 723.40 | 722.24 | 1,426,100 |
Feb 8, 2024 | 723.89 | 728.17 | 720.66 | 724.16 | 723.00 | 1,918,500 |
Feb 7, 2024 | 714.15 | 723.32 | 712.00 | 719.78 | 718.63 | 2,145,500 |
Feb 6, 2024 | 711.23 | 712.72 | 704.34 | 710.79 | 709.65 | 1,920,200 |
Feb 5, 2024 | 710.64 | 712.86 | 705.68 | 711.16 | 710.02 | 2,276,900 |
Feb 2, 2024 | 703.34 | 714.28 | 702.26 | 709.48 | 708.34 | 2,377,400 |
Feb 1, 2024 | 1.02 Dividend | |||||
Feb 1, 2024 | 694.00 | 705.30 | 691.50 | 704.48 | 703.35 | 2,039,200 |
Jan 31, 2024 | 701.32 | 705.52 | 693.04 | 694.88 | 692.75 | 1,928,500 |
Jan 30, 2024 | 692.94 | 702.65 | 690.80 | 700.74 | 698.59 | 1,610,500 |
Jan 29, 2024 | 689.90 | 694.13 | 686.26 | 694.01 | 691.88 | 2,215,400 |
Jan 26, 2024 | 680.08 | 687.24 | 679.50 | 686.88 | 684.77 | 1,825,500 |
Jan 25, 2024 | 686.50 | 686.50 | 675.96 | 679.90 | 677.81 | 2,751,900 |
Jan 24, 2024 | 689.00 | 689.97 | 683.12 | 686.51 | 684.40 | 1,946,500 |
Jan 23, 2024 | 690.72 | 691.63 | 684.63 | 687.59 | 685.48 | 2,208,600 |
Jan 22, 2024 | 695.43 | 698.66 | 690.52 | 692.51 | 690.39 | 2,452,900 |
Jan 19, 2024 | 688.50 | 696.13 | 682.67 | 694.97 | 692.84 | 2,261,000 |
Jan 18, 2024 | 682.83 | 687.72 | 680.21 | 687.31 | 685.20 | 1,900,600 |
Jan 17, 2024 | 680.50 | 684.87 | 679.19 | 684.19 | 682.09 | 1,786,800 |
Jan 16, 2024 | 683.24 | 686.52 | 678.16 | 681.49 | 679.40 | 1,626,700 |
Jan 12, 2024 | 677.50 | 683.72 | 676.11 | 683.24 | 681.14 | 2,387,600 |
Jan 11, 2024 | 671.00 | 674.51 | 667.64 | 673.58 | 671.51 | 1,670,800 |
Jan 10, 2024 | 669.56 | 673.83 | 669.01 | 672.76 | 670.70 | 1,801,900 |
Jan 9, 2024 | 658.88 | 667.29 | 658.26 | 667.18 | 665.13 | 1,886,200 |
Jan 8, 2024 | 655.81 | 662.08 | 654.03 | 661.69 | 659.66 | 2,245,300 |
Jan 5, 2024 | 656.18 | 659.65 | 652.24 | 656.01 | 654.00 | 2,232,100 |
Jan 4, 2024 | 642.08 | 649.90 | 640.51 | 648.35 | 646.36 | 2,171,100 |
Jan 3, 2024 | 651.21 | 655.45 | 643.10 | 644.69 | 642.71 | 2,612,600 |
Jan 2, 2024 | 655.58 | 657.80 | 649.50 | 650.65 | 648.65 | 2,657,700 |
Dec 29, 2023 | 661.00 | 663.19 | 657.16 | 660.08 | 658.05 | 1,947,000 |
Dec 28, 2023 | 665.85 | 666.86 | 661.59 | 663.10 | 661.07 | 1,496,900 |
Dec 27, 2023 | 15.00 Dividend | |||||
Dec 27, 2023 | 662.70 | 668.58 | 660.40 | 666.80 | 664.75 | 1,875,900 |
Dec 26, 2023 | 673.01 | 675.86 | 670.78 | 674.62 | 657.60 | 1,774,800 |
Dec 22, 2023 | 668.00 | 673.27 | 666.00 | 671.60 | 654.65 | 1,639,500 |
Dec 21, 2023 | 665.86 | 667.34 | 659.45 | 665.16 | 648.38 | 2,388,400 |
Dec 20, 2023 | 671.79 | 674.35 | 660.80 | 661.00 | 644.32 | 3,782,700 |
Dec 19, 2023 | 675.00 | 680.80 | 669.12 | 677.74 | 660.64 | 3,437,300 |
Dec 18, 2023 | 664.50 | 681.91 | 661.10 | 681.24 | 664.05 | 5,733,400 |
Dec 15, 2023 | 641.50 | 661.88 | 640.50 | 658.82 | 642.20 | 8,805,200 |
Dec 14, 2023 | 641.18 | 641.90 | 630.30 | 630.78 | 614.86 | 3,839,200 |
Dec 13, 2023 | 633.92 | 642.60 | 631.00 | 642.00 | 625.80 | 2,436,900 |
Dec 12, 2023 | 627.44 | 629.69 | 623.21 | 629.50 | 613.61 | 2,374,400 |
Dec 11, 2023 | 621.97 | 625.03 | 618.76 | 623.86 | 608.12 | 2,139,300 |
Dec 8, 2023 | 608.60 | 613.61 | 607.73 | 610.78 | 595.37 | 1,502,100 |
Dec 7, 2023 | 610.00 | 612.35 | 606.35 | 610.95 | 595.53 | 1,690,400 |
Dec 6, 2023 | 605.50 | 608.48 | 603.86 | 607.43 | 592.10 | 2,233,900 |
Dec 5, 2023 | 598.53 | 608.88 | 597.03 | 605.35 | 590.07 | 2,349,700 |
Dec 4, 2023 | 592.15 | 599.53 | 591.46 | 599.08 | 583.96 | 1,624,000 |
Dec 1, 2023 | 593.28 | 596.35 | 590.59 | 596.25 | 581.20 | 1,474,700 |
Nov 30, 2023 | 587.83 | 593.07 | 582.83 | 592.74 | 577.78 | 1,755,200 |
Nov 29, 2023 | 595.20 | 595.21 | 587.42 | 587.86 | 573.03 | 1,319,800 |
Nov 28, 2023 | 593.19 | 597.42 | 591.42 | 594.00 | 579.01 | 1,286,800 |
Nov 27, 2023 | 592.52 | 599.94 | 592.41 | 594.90 | 579.89 | 1,627,400 |
Nov 24, 2023 | 591.02 | 594.20 | 590.41 | 591.36 | 576.44 | 645,800 |
Nov 22, 2023 | 586.85 | 591.14 | 586.35 | 589.08 | 574.21 | 1,068,600 |
Nov 21, 2023 | 582.00 | 584.95 | 577.71 | 584.30 | 569.56 | 1,173,700 |
Nov 20, 2023 | 577.34 | 582.32 | 577.34 | 580.80 | 566.14 | 1,624,100 |
Nov 17, 2023 | 578.90 | 579.92 | 574.06 | 577.15 | 562.59 | 1,773,600 |
Nov 16, 2023 | 586.38 | 586.59 | 572.24 | 578.58 | 563.98 | 2,954,700 |
Nov 15, 2023 | 593.99 | 599.89 | 593.39 | 596.78 | 581.72 | 2,165,100 |
Nov 14, 2023 | 581.74 | 591.55 | 581.21 | 590.80 | 575.89 | 2,037,600 |
Nov 13, 2023 | 575.00 | 579.95 | 573.49 | 578.23 | 563.64 | 1,650,700 |
Nov 10, 2023 | 567.90 | 577.89 | 564.94 | 577.12 | 562.56 | 1,908,800 |
Nov 9, 2023 | 569.00 | 569.00 | 562.01 | 563.27 | 549.06 | 1,288,400 |
Nov 8, 2023 | 572.12 | 572.99 | 564.29 | 567.38 | 553.06 | 1,343,600 |
Nov 7, 2023 | 572.50 | 573.89 | 569.56 | 571.27 | 556.85 | 1,373,100 |
Nov 6, 2023 | 560.49 | 572.65 | 560.13 | 569.82 | 555.44 | 2,056,900 |
Nov 3, 2023 | 557.33 | 562.99 | 555.23 | 560.90 | 546.75 | 1,826,300 |
Nov 2, 2023 | 1.02 Dividend | |||||
Nov 2, 2023 | 556.50 | 559.51 | 552.01 | 555.97 | 541.94 | 2,100,600 |
Nov 1, 2023 | 555.00 | 558.44 | 549.65 | 556.80 | 541.76 | 1,735,300 |
Oct 31, 2023 | 552.16 | 554.03 | 549.06 | 552.44 | 537.51 | 1,394,700 |
Oct 30, 2023 | 545.74 | 556.36 | 543.64 | 554.88 | 539.89 | 1,696,200 |
Oct 27, 2023 | 547.60 | 548.03 | 540.23 | 543.03 | 528.36 | 1,503,100 |
Oct 26, 2023 | 549.65 | 554.66 | 545.53 | 547.60 | 532.80 | 1,925,300 |
Oct 25, 2023 | 548.55 | 553.83 | 545.61 | 549.99 | 535.13 | 1,757,500 |
Oct 24, 2023 | 552.10 | 555.99 | 549.33 | 551.84 | 536.93 | 1,678,600 |
Oct 23, 2023 | 554.14 | 556.92 | 546.63 | 552.29 | 537.37 | 1,776,500 |
Oct 20, 2023 | 566.54 | 566.67 | 552.01 | 552.93 | 537.99 | 2,294,500 |
Oct 19, 2023 | 573.70 | 575.85 | 564.11 | 565.63 | 550.35 | 2,019,600 |
Oct 18, 2023 | 573.92 | 577.30 | 572.00 | 574.64 | 559.11 | 1,311,900 |
Oct 17, 2023 | 571.94 | 576.06 | 570.71 | 574.34 | 558.82 | 1,404,600 |
Oct 16, 2023 | 569.69 | 574.10 | 568.52 | 572.24 | 556.78 | 1,428,300 |
Oct 13, 2023 | 563.85 | 567.44 | 561.98 | 566.84 | 551.52 | 1,243,900 |
Oct 12, 2023 | 568.05 | 569.14 | 562.38 | 563.78 | 548.55 | 1,458,000 |
Oct 11, 2023 | 564.85 | 566.50 | 560.20 | 565.52 | 550.24 | 1,449,800 |
Oct 10, 2023 | 559.92 | 566.95 | 557.24 | 562.09 | 546.90 | 2,176,800 |
Oct 9, 2023 | 555.00 | 559.75 | 549.78 | 558.97 | 543.87 | 1,781,500 |
Oct 6, 2023 | 566.09 | 566.95 | 542.63 | 557.53 | 542.47 | 4,245,900 |
Oct 5, 2023 | 572.17 | 574.75 | 564.36 | 569.52 | 554.13 | 1,579,700 |
Oct 4, 2023 | 569.49 | 572.61 | 563.76 | 571.80 | 556.35 | 1,798,800 |
Oct 3, 2023 | 571.10 | 576.19 | 563.01 | 565.04 | 549.77 | 2,007,400 |
Oct 2, 2023 | 567.91 | 571.74 | 564.00 | 571.31 | 555.87 | 1,831,700 |
Sep 29, 2023 | 570.00 | 570.99 | 560.70 | 564.96 | 549.69 | 1,886,600 |
Sep 28, 2023 | 564.07 | 572.18 | 564.07 | 568.63 | 553.27 | 2,192,400 |
Sep 27, 2023 | 547.38 | 566.50 | 544.73 | 563.53 | 548.30 | 4,591,400 |
Sep 26, 2023 | 559.15 | 561.37 | 552.00 | 552.96 | 538.02 | 2,425,100 |
Sep 25, 2023 | 559.49 | 561.27 | 554.74 | 558.62 | 543.53 | 1,313,300 |
Sep 22, 2023 | 555.16 | 562.97 | 554.78 | 558.59 | 543.50 | 1,527,300 |
Sep 21, 2023 | 564.07 | 564.57 | 554.28 | 555.08 | 540.08 | 1,687,700 |
Sep 20, 2023 | 564.35 | 569.22 | 562.66 | 563.83 | 548.60 | 1,311,500 |
Sep 19, 2023 | 561.64 | 565.33 | 559.43 | 564.35 | 549.10 | 1,144,700 |
Sep 18, 2023 | 558.18 | 564.19 | 557.47 | 562.72 | 547.52 | 1,003,100 |
Sep 15, 2023 | 565.33 | 565.51 | 555.54 | 556.36 | 541.33 | 2,944,900 |
Sep 14, 2023 | 564.81 | 566.70 | 560.25 | 564.77 | 549.51 | 1,257,300 |
Sep 13, 2023 | 558.30 | 560.44 | 554.62 | 559.76 | 544.64 | 1,162,700 |
Sep 12, 2023 | 559.28 | 560.40 | 556.18 | 558.79 | 543.69 | 1,055,500 |
Sep 11, 2023 | 552.81 | 559.39 | 551.86 | 558.78 | 543.68 | 1,388,600 |
Sep 8, 2023 | 549.07 | 552.38 | 548.10 | 551.19 | 536.30 | 1,075,300 |
Sep 7, 2023 | 548.65 | 550.99 | 544.29 | 548.62 | 533.80 | 1,340,000 |
Sep 6, 2023 | 541.72 | 548.68 | 540.18 | 546.69 | 531.92 | 1,476,600 |
Sep 5, 2023 | 545.73 | 549.19 | 544.00 | 544.73 | 530.01 | 1,714,300 |
Sep 1, 2023 | 553.07 | 553.48 | 540.64 | 544.25 | 529.54 | 1,437,400 |
Aug 31, 2023 | 540.00 | 552.20 | 540.00 | 549.28 | 534.44 | 2,086,500 |
Aug 30, 2023 | 542.73 | 544.42 | 539.31 | 542.26 | 527.61 | 1,292,800 |
Aug 29, 2023 | 534.34 | 543.07 | 534.34 | 542.77 | 528.10 | 1,468,500 |
Aug 28, 2023 | 536.00 | 537.04 | 533.12 | 536.19 | 521.70 | 945,800 |
Aug 25, 2023 | 532.91 | 535.79 | 530.56 | 534.01 | 519.58 | 1,511,500 |
Aug 24, 2023 | 1.02 Dividend | |||||
Aug 24, 2023 | 539.29 | 541.00 | 530.82 | 531.71 | 517.34 | 1,587,500 |
Aug 23, 2023 | 538.96 | 541.17 | 536.24 | 540.86 | 525.25 | 1,295,800 |
Aug 22, 2023 | 541.96 | 541.96 | 537.50 | 538.37 | 522.84 | 1,286,000 |
Aug 21, 2023 | 543.86 | 545.15 | 536.30 | 543.21 | 527.54 | 2,076,100 |
Aug 18, 2023 | 546.92 | 549.47 | 543.11 | 544.94 | 529.22 | 1,877,800 |
Aug 17, 2023 | 559.47 | 560.42 | 545.08 | 547.11 | 531.32 | 1,941,900 |
Aug 16, 2023 | 561.70 | 564.95 | 558.72 | 559.05 | 542.92 | 1,340,100 |
Aug 15, 2023 | 561.05 | 565.16 | 558.20 | 558.51 | 542.39 | 1,124,300 |
Aug 14, 2023 | 564.77 | 567.71 | 560.44 | 561.47 | 545.27 | 1,247,600 |
Aug 11, 2023 | 560.35 | 565.00 | 559.03 | 562.96 | 546.72 | 1,043,100 |
Aug 10, 2023 | 563.20 | 569.21 | 560.70 | 561.49 | 545.29 | 1,107,200 |
Aug 9, 2023 | 557.98 | 562.09 | 556.81 | 559.70 | 543.55 | 1,471,800 |
Aug 8, 2023 | 558.00 | 558.90 | 551.84 | 556.12 | 540.07 | 1,020,400 |
Aug 7, 2023 | 554.99 | 559.56 | 554.99 | 558.41 | 542.30 | 1,015,400 |
Aug 4, 2023 | 561.07 | 561.29 | 551.41 | 552.04 | 536.11 | 1,141,500 |
Aug 3, 2023 | 553.53 | 560.35 | 552.22 | 557.69 | 541.60 | 1,463,400 |
Aug 2, 2023 | 552.26 | 556.63 | 551.02 | 552.35 | 536.41 | 1,635,000 |
Aug 1, 2023 | 560.63 | 562.88 | 554.54 | 555.47 | 539.44 | 1,445,300 |
Jul 31, 2023 | 563.00 | 564.29 | 559.05 | 560.67 | 544.49 | 1,365,900 |
Jul 28, 2023 | 564.58 | 567.81 | 562.62 | 563.32 | 547.07 | 1,371,400 |
Jul 27, 2023 | 567.72 | 571.16 | 560.60 | 561.83 | 545.62 | 1,485,300 |
Jul 26, 2023 | 565.51 | 568.03 | 563.42 | 566.17 | 549.83 | 1,306,400 |
Jul 25, 2023 | 566.77 | 567.55 | 564.30 | 565.19 | 548.88 | 1,602,500 |
Jul 24, 2023 | 558.00 | 566.57 | 555.88 | 563.93 | 547.66 | 2,086,400 |
Jul 21, 2023 | 559.17 | 562.05 | 557.45 | 557.86 | 541.76 | 5,263,900 |
Jul 20, 2023 | 553.81 | 561.07 | 553.71 | 556.96 | 540.89 | 1,732,800 |
Jul 19, 2023 | 554.48 | 555.89 | 552.02 | 554.11 | 538.12 | 1,261,100 |
Jul 18, 2023 | 552.67 | 555.00 | 549.39 | 553.59 | 537.62 | 1,779,200 |
Jul 17, 2023 | 546.18 | 554.21 | 546.10 | 552.96 | 537.00 | 1,909,900 |
Jul 14, 2023 | 538.71 | 546.86 | 538.10 | 546.70 | 530.92 | 1,828,400 |
Jul 13, 2023 | 537.80 | 539.12 | 532.79 | 538.45 | 522.91 | 1,647,200 |
Jul 12, 2023 | 532.00 | 540.11 | 531.11 | 538.00 | 522.48 | 1,960,500 |
Jul 11, 2023 | 527.50 | 530.76 | 526.15 | 529.64 | 514.36 | 1,262,300 |
Jul 10, 2023 | 525.06 | 531.15 | 525.06 | 527.01 | 511.80 | 1,955,600 |
Jul 7, 2023 | 533.89 | 536.46 | 524.63 | 525.05 | 509.90 | 2,739,500 |
Jul 6, 2023 | 538.88 | 540.30 | 536.58 | 537.37 | 521.86 | 1,750,100 |
Jul 5, 2023 | 541.22 | 546.05 | 537.50 | 541.13 | 525.52 | 1,630,400 |
Jul 3, 2023 | 537.25 | 541.08 | 534.34 | 541.04 | 525.43 | 951,400 |
Jun 30, 2023 | 534.17 | 539.56 | 533.63 | 538.38 | 522.85 | 2,221,900 |
Jun 29, 2023 | 530.58 | 532.45 | 528.95 | 531.69 | 516.35 | 1,121,800 |
Jun 28, 2023 | 528.98 | 533.49 | 528.61 | 532.80 | 517.43 | 1,245,200 |
Jun 27, 2023 | 522.65 | 532.41 | 522.10 | 530.33 | 515.03 | 1,673,600 |
Jun 26, 2023 | 524.40 | 524.87 | 521.26 | 523.42 | 508.32 | 1,278,500 |
Jun 23, 2023 | 523.13 | 525.40 | 519.34 | 524.44 | 509.31 | 1,433,700 |
Jun 22, 2023 | 520.69 | 524.68 | 519.68 | 524.20 | 509.07 | 1,114,000 |
Jun 21, 2023 | 517.91 | 521.64 | 516.54 | 519.62 | 504.63 | 1,273,600 |
Jun 20, 2023 | 521.95 | 522.90 | 518.14 | 519.70 | 504.70 | 1,684,400 |
Jun 16, 2023 | 530.10 | 530.42 | 522.63 | 523.65 | 508.54 | 3,147,400 |
Jun 15, 2023 | 529.00 | 531.26 | 526.66 | 529.18 | 513.91 | 1,871,600 |
Jun 14, 2023 | 525.00 | 527.85 | 523.14 | 527.20 | 511.99 | 1,841,400 |
Jun 13, 2023 | 522.02 | 522.95 | 517.91 | 522.02 | 506.96 | 1,204,700 |
Jun 12, 2023 | 517.28 | 521.27 | 516.00 | 520.97 | 505.94 | 1,404,500 |
Jun 9, 2023 | 518.19 | 522.06 | 515.50 | 517.28 | 502.35 | 1,287,300 |
Jun 8, 2023 | 512.50 | 520.29 | 512.50 | 520.09 | 505.08 | 1,530,400 |
Related Tickers
WMT Walmart Inc.
65.88
-1.89%
TGT Target Corporation
146.00
+0.60%
DLTR Dollar Tree, Inc.
111.29
-0.96%
DOL.TO Dollarama Inc.
127.12
+0.32%
DG Dollar General Corporation
126.61
-2.25%
BIG Big Lots, Inc.
2.6600
-7.64%
BJ BJ's Wholesale Club Holdings, Inc.
88.44
+1.10%
OLLI Ollie's Bargain Outlet Holdings, Inc.
83.51
-1.00%
TBBB BBB Foods Inc.
23.06
-4.16%
PSMT PriceSmart, Inc.
82.21
-1.45%