NasdaqGM - Delayed Quote • USD
At close: June 3 at 4:00 PM EDT
Pre-Market: 8:39 AM 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 3, 2024 | 454.57 | 455.58 | 447.90 | 453.13 | 453.13 | 32,923,200 |
| May 31, 2024 | 451.78 | 452.48 | 443.06 | 450.71 | 450.71 | 55,941,300 |
| May 30, 2024 | 455.50 | 455.64 | 450.21 | 451.55 | 451.55 | 30,714,100 |
| May 29, 2024 | 455.48 | 458.24 | 455.34 | 456.44 | 456.44 | 29,739,200 |
| May 28, 2024 | 459.18 | 459.74 | 456.69 | 459.68 | 459.68 | 26,216,800 |
| May 24, 2024 | 455.29 | 459.23 | 453.57 | 457.95 | 457.95 | 29,651,000 |
| May 23, 2024 | 460.55 | 460.58 | 451.85 | 453.66 | 453.66 | 40,899,200 |
| May 22, 2024 | 456.06 | 456.82 | 453.08 | 455.71 | 455.71 | 25,120,000 |
| May 21, 2024 | 453.04 | 455.99 | 452.84 | 455.80 | 455.80 | 23,167,700 |
| May 20, 2024 | 451.98 | 455.58 | 451.79 | 454.91 | 454.91 | 24,474,200 |
| May 17, 2024 | 452.11 | 452.72 | 449.54 | 451.76 | 451.76 | 35,803,700 |
| May 16, 2024 | 452.71 | 454.69 | 451.81 | 451.98 | 451.98 | 34,780,400 |
| May 15, 2024 | 448.43 | 453.15 | 446.90 | 452.90 | 452.90 | 41,464,700 |
| May 14, 2024 | 442.65 | 446.47 | 442.46 | 445.93 | 445.93 | 34,478,300 |
| May 13, 2024 | 443.99 | 444.09 | 441.65 | 443.08 | 443.08 | 22,994,200 |
| May 10, 2024 | 442.54 | 444.31 | 440.50 | 442.06 | 442.06 | 27,116,600 |
| May 9, 2024 | 440.33 | 441.60 | 438.46 | 441.02 | 441.02 | 24,580,100 |
| May 8, 2024 | 437.67 | 441.48 | 437.55 | 440.06 | 440.06 | 24,896,700 |
| May 7, 2024 | 440.70 | 441.97 | 439.58 | 440.32 | 440.32 | 30,996,100 |
| May 6, 2024 | 437.30 | 440.34 | 436.52 | 440.25 | 440.25 | 30,227,200 |
| May 3, 2024 | 434.44 | 436.48 | 432.62 | 435.48 | 435.48 | 48,515,300 |
| May 2, 2024 | 425.30 | 427.81 | 420.63 | 426.90 | 426.90 | 36,559,000 |
| May 1, 2024 | 423.15 | 430.14 | 420.66 | 421.52 | 421.52 | 52,251,700 |
| Apr 30, 2024 | 431.15 | 432.56 | 424.51 | 424.59 | 424.59 | 43,665,900 |
| Apr 29, 2024 | 433.13 | 433.76 | 429.98 | 432.75 | 432.75 | 30,022,200 |
| Apr 26, 2024 | 427.62 | 432.55 | 426.92 | 431.00 | 431.00 | 41,874,900 |
| Apr 25, 2024 | 419.24 | 425.32 | 418.14 | 424.45 | 424.45 | 57,392,200 |
| Apr 24, 2024 | 428.20 | 429.73 | 424.20 | 426.51 | 426.51 | 48,440,300 |
| Apr 23, 2024 | 420.77 | 426.28 | 418.87 | 425.07 | 425.07 | 44,384,700 |
| Apr 22, 2024 | 417.31 | 421.18 | 413.94 | 418.82 | 418.82 | 47,807,700 |
| Apr 19, 2024 | 422.22 | 422.75 | 413.07 | 414.65 | 414.65 | 75,136,600 |
| Apr 18, 2024 | 426.49 | 428.24 | 422.83 | 423.41 | 423.41 | 46,549,400 |
| Apr 17, 2024 | 433.10 | 433.12 | 424.90 | 425.84 | 425.84 | 56,880,500 |
| Apr 16, 2024 | 430.90 | 433.76 | 429.70 | 431.10 | 431.10 | 47,619,000 |
| Apr 15, 2024 | 442.06 | 442.15 | 430.21 | 431.06 | 431.06 | 63,453,600 |
| Apr 12, 2024 | 441.10 | 442.24 | 436.88 | 438.27 | 438.27 | 53,602,600 |
| Apr 11, 2024 | 440.26 | 446.33 | 437.96 | 445.37 | 445.37 | 45,474,600 |
| Apr 10, 2024 | 437.00 | 439.24 | 436.28 | 438.37 | 438.37 | 61,502,200 |
| Apr 9, 2024 | 442.96 | 443.24 | 437.44 | 442.23 | 442.23 | 39,521,600 |
| Apr 8, 2024 | 441.41 | 442.50 | 439.20 | 440.60 | 440.60 | 28,144,900 |
| Apr 5, 2024 | 436.78 | 443.17 | 435.96 | 440.47 | 440.47 | 54,723,000 |
| Apr 4, 2024 | 446.33 | 446.95 | 435.11 | 435.34 | 435.34 | 57,267,700 |
| Apr 3, 2024 | 438.96 | 444.00 | 438.95 | 442.10 | 442.10 | 39,949,800 |
| Apr 2, 2024 | 440.08 | 441.43 | 438.03 | 441.11 | 441.11 | 44,259,700 |
| Apr 1, 2024 | 444.97 | 447.53 | 443.02 | 444.95 | 444.95 | 38,729,000 |
| Mar 28, 2024 | 444.78 | 445.64 | 443.65 | 444.01 | 444.01 | 36,839,600 |
| Mar 27, 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 444.83 | 41,359,200 |
| Mar 26, 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 443.32 | 34,142,000 |
| Mar 25, 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 444.76 | 27,789,200 |
| Mar 22, 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 446.38 | 28,229,300 |
| Mar 21, 2024 | 448.88 | 449.34 | 445.67 | 445.87 | 445.87 | 39,345,700 |
| Mar 20, 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 443.77 | 43,653,500 |
| Mar 19, 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 438.57 | 43,004,100 |
| Mar 18, 2024 | 0.57 Dividend | |||||
| Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 437.48 | 47,323,800 |
| Mar 15, 2024 | 436.07 | 438.87 | 432.74 | 433.92 | 433.35 | 73,038,800 |
| Mar 14, 2024 | 441.50 | 442.03 | 436.39 | 439.14 | 438.56 | 52,195,200 |
| Mar 13, 2024 | 442.65 | 442.67 | 439.12 | 440.25 | 439.67 | 37,928,700 |
| Mar 12, 2024 | 439.73 | 444.02 | 436.46 | 443.66 | 443.07 | 55,300,900 |
| Mar 11, 2024 | 437.51 | 438.66 | 435.44 | 437.39 | 436.81 | 45,860,000 |
| Mar 8, 2024 | 445.81 | 448.64 | 438.34 | 439.02 | 438.44 | 71,954,300 |
| Mar 7, 2024 | 442.42 | 446.72 | 440.86 | 445.45 | 444.86 | 44,526,700 |
| Mar 6, 2024 | 440.32 | 441.99 | 436.89 | 438.79 | 438.21 | 46,234,500 |
| Mar 5, 2024 | 440.94 | 440.95 | 433.65 | 436.05 | 435.47 | 57,917,100 |
| Mar 4, 2024 | 445.61 | 446.04 | 443.77 | 444.02 | 443.43 | 34,325,700 |
| Mar 1, 2024 | 439.90 | 446.58 | 439.84 | 445.61 | 445.02 | 43,809,200 |
| Feb 29, 2024 | 438.23 | 440.09 | 435.02 | 439.00 | 438.42 | 42,495,200 |
| Feb 28, 2024 | 435.43 | 436.67 | 434.30 | 435.27 | 434.70 | 32,938,800 |
| Feb 27, 2024 | 437.67 | 437.99 | 435.03 | 437.60 | 437.02 | 33,713,200 |
| Feb 26, 2024 | 437.60 | 438.60 | 436.36 | 436.55 | 435.97 | 33,043,200 |
| Feb 23, 2024 | 439.65 | 440.59 | 435.79 | 436.78 | 436.20 | 39,853,900 |
| Feb 22, 2024 | 434.49 | 439.12 | 433.71 | 438.07 | 437.49 | 53,887,800 |
| Feb 21, 2024 | 424.55 | 425.70 | 421.63 | 425.61 | 425.05 | 50,179,700 |
| Feb 20, 2024 | 428.55 | 430.08 | 423.50 | 427.32 | 426.76 | 53,999,500 |
| Feb 16, 2024 | 434.89 | 434.99 | 429.85 | 430.57 | 430.00 | 53,661,500 |
| Feb 15, 2024 | 433.92 | 434.98 | 431.33 | 434.51 | 433.94 | 38,796,100 |
| Feb 14, 2024 | 431.26 | 433.65 | 428.88 | 433.22 | 432.65 | 45,092,700 |
| Feb 13, 2024 | 427.28 | 431.27 | 425.33 | 428.55 | 427.98 | 64,491,700 |
| Feb 12, 2024 | 436.94 | 439.14 | 434.65 | 435.34 | 434.77 | 33,203,300 |
| Feb 9, 2024 | 433.94 | 437.85 | 433.14 | 437.05 | 436.47 | 36,943,900 |
| Feb 8, 2024 | 432.11 | 433.56 | 431.42 | 432.79 | 432.22 | 29,889,900 |
| Feb 7, 2024 | 430.41 | 432.83 | 429.09 | 431.99 | 431.42 | 37,712,700 |
| Feb 6, 2024 | 429.61 | 430.22 | 425.22 | 427.59 | 427.03 | 35,846,100 |
| Feb 5, 2024 | 429.07 | 429.61 | 425.00 | 428.45 | 427.88 | 39,889,200 |
| Feb 2, 2024 | 423.80 | 430.24 | 422.79 | 429.01 | 428.44 | 59,582,300 |
| Feb 1, 2024 | 418.79 | 422.38 | 417.81 | 421.88 | 421.32 | 51,008,600 |
| Jan 31, 2024 | 420.85 | 422.87 | 416.79 | 416.97 | 416.42 | 64,010,600 |
| Jan 30, 2024 | 427.10 | 427.68 | 424.38 | 425.30 | 424.74 | 36,739,000 |
| Jan 29, 2024 | 424.27 | 428.35 | 423.61 | 428.15 | 427.58 | 38,694,700 |
| Jan 26, 2024 | 424.44 | 426.21 | 423.15 | 423.81 | 423.25 | 37,137,000 |
| Jan 25, 2024 | 428.36 | 429.04 | 423.98 | 426.35 | 425.79 | 44,367,200 |
| Jan 24, 2024 | 427.44 | 429.85 | 425.33 | 425.83 | 425.27 | 46,948,000 |
| Jan 23, 2024 | 422.43 | 423.70 | 420.57 | 423.48 | 422.92 | 33,003,800 |
| Jan 22, 2024 | 423.41 | 424.73 | 421.12 | 421.73 | 421.17 | 44,880,600 |
| Jan 19, 2024 | 415.22 | 421.34 | 414.63 | 421.18 | 420.62 | 70,268,500 |
| Jan 18, 2024 | 410.52 | 413.58 | 409.16 | 412.99 | 412.44 | 59,562,500 |
| Jan 17, 2024 | 406.17 | 407.59 | 402.92 | 407.21 | 406.67 | 54,386,000 |
| Jan 16, 2024 | 408.31 | 411.12 | 406.83 | 409.52 | 408.98 | 43,903,000 |
| Jan 12, 2024 | 410.40 | 411.25 | 408.15 | 409.56 | 409.02 | 39,581,400 |
| Jan 11, 2024 | 409.79 | 411.20 | 404.24 | 409.35 | 408.81 | 54,536,200 |
| Jan 10, 2024 | 406.07 | 409.52 | 405.17 | 408.50 | 407.96 | 33,962,800 |
| Jan 9, 2024 | 401.91 | 406.69 | 401.71 | 405.75 | 405.21 | 39,132,900 |
| Jan 8, 2024 | 397.99 | 405.24 | 397.84 | 404.95 | 404.42 | 42,473,800 |
| Jan 5, 2024 | 396.45 | 399.56 | 395.34 | 396.75 | 396.23 | 44,867,900 |
| Jan 4, 2024 | 396.44 | 399.59 | 396.06 | 396.28 | 395.76 | 39,432,800 |
| Jan 3, 2024 | 399.93 | 401.00 | 397.89 | 398.33 | 397.80 | 47,002,800 |
| Jan 2, 2024 | 405.84 | 406.09 | 400.24 | 402.59 | 402.06 | 58,026,900 |
| Dec 29, 2023 | 411.28 | 411.64 | 407.58 | 409.52 | 408.98 | 42,633,400 |
| Dec 28, 2023 | 412.67 | 412.92 | 410.94 | 411.30 | 410.76 | 27,029,200 |
| Dec 27, 2023 | 0.22 Dividend | |||||
| Dec 27, 2023 | 410.95 | 411.79 | 410.08 | 411.50 | 410.96 | 31,980,500 |
| Dec 26, 2023 | 409.25 | 411.56 | 409.15 | 410.88 | 410.12 | 22,722,500 |
| Dec 22, 2023 | 409.00 | 409.97 | 406.48 | 408.38 | 407.63 | 34,292,400 |
| Dec 21, 2023 | 407.06 | 408.14 | 404.47 | 407.77 | 407.02 | 45,568,900 |
| Dec 20, 2023 | 408.35 | 410.47 | 402.90 | 403.08 | 402.34 | 54,042,400 |
| Dec 19, 2023 | 407.54 | 409.28 | 407.35 | 409.16 | 408.40 | 35,711,900 |
| Dec 18, 2023 | 0.81 Dividend | |||||
| Dec 18, 2023 | 404.93 | 407.99 | 404.60 | 407.08 | 406.33 | 46,610,000 |
| Dec 15, 2023 | 404.18 | 406.54 | 403.57 | 405.34 | 403.79 | 62,598,000 |
| Dec 14, 2023 | 404.98 | 406.30 | 400.34 | 403.39 | 401.84 | 55,447,800 |
| Dec 13, 2023 | 399.62 | 404.36 | 398.84 | 403.74 | 402.19 | 55,408,100 |
| Dec 12, 2023 | 395.56 | 398.79 | 394.41 | 398.67 | 397.14 | 39,221,200 |
| Dec 11, 2023 | 391.74 | 395.79 | 391.53 | 395.52 | 394.00 | 41,198,000 |
| Dec 8, 2023 | 388.67 | 392.62 | 388.48 | 392.17 | 390.67 | 46,623,600 |
| Dec 7, 2023 | 388.07 | 391.27 | 386.96 | 390.43 | 388.93 | 49,593,500 |
| Dec 6, 2023 | 390.27 | 390.37 | 384.70 | 385.05 | 383.57 | 41,994,100 |
| Dec 5, 2023 | 384.39 | 388.50 | 384.21 | 387.29 | 385.80 | 42,933,000 |
| Dec 4, 2023 | 386.09 | 386.60 | 382.66 | 386.32 | 384.84 | 51,186,900 |
| Dec 1, 2023 | 387.75 | 390.54 | 386.07 | 389.94 | 388.44 | 40,440,500 |
| Nov 30, 2023 | 390.08 | 390.55 | 385.82 | 388.83 | 387.34 | 52,834,400 |
| Nov 29, 2023 | 392.69 | 394.14 | 389.46 | 389.81 | 388.31 | 38,811,700 |
| Nov 28, 2023 | 388.41 | 390.78 | 388.05 | 390.19 | 388.69 | 35,491,100 |
| Nov 27, 2023 | 389.01 | 391.15 | 388.28 | 389.17 | 387.68 | 34,139,700 |
| Nov 24, 2023 | 389.65 | 390.25 | 388.50 | 389.51 | 388.02 | 15,718,800 |
| Nov 22, 2023 | 390.57 | 393.07 | 389.04 | 390.06 | 388.56 | 44,121,000 |
| Nov 21, 2023 | 389.01 | 389.23 | 386.70 | 388.47 | 386.98 | 43,337,000 |
| Nov 20, 2023 | 386.05 | 391.41 | 386.05 | 390.74 | 389.24 | 44,429,600 |
| Nov 17, 2023 | 385.21 | 387.07 | 384.29 | 386.04 | 384.56 | 46,571,900 |
| Nov 16, 2023 | 384.84 | 386.19 | 383.56 | 385.95 | 384.47 | 45,343,500 |
| Nov 15, 2023 | 387.25 | 387.75 | 384.24 | 385.62 | 384.14 | 54,141,400 |
| Nov 14, 2023 | 383.71 | 386.26 | 383.18 | 385.33 | 383.85 | 67,792,600 |
| Nov 13, 2023 | 376.79 | 378.28 | 375.24 | 377.21 | 375.76 | 40,733,500 |
| Nov 10, 2023 | 371.82 | 378.54 | 371.28 | 378.39 | 376.94 | 58,309,800 |
| Nov 9, 2023 | 373.64 | 374.80 | 369.57 | 370.07 | 368.65 | 53,859,400 |
| Nov 8, 2023 | 373.08 | 373.79 | 370.62 | 372.94 | 371.51 | 35,663,400 |
| Nov 7, 2023 | 370.27 | 373.58 | 369.05 | 372.70 | 371.27 | 50,777,400 |
| Nov 6, 2023 | 368.49 | 369.78 | 366.91 | 369.21 | 367.79 | 38,848,700 |
| Nov 3, 2023 | 364.75 | 369.02 | 364.52 | 367.71 | 366.30 | 53,239,100 |
| Nov 2, 2023 | 361.54 | 363.68 | 360.30 | 363.44 | 362.05 | 58,162,400 |
| Nov 1, 2023 | 351.72 | 357.53 | 351.62 | 356.96 | 355.59 | 58,992,700 |
| Oct 31, 2023 | 349.23 | 351.25 | 346.62 | 350.87 | 349.52 | 47,671,900 |
| Oct 30, 2023 | 347.83 | 350.54 | 346.45 | 349.20 | 347.86 | 55,298,500 |
| Oct 27, 2023 | 346.43 | 348.84 | 344.08 | 345.31 | 343.99 | 63,476,700 |
| Oct 26, 2023 | 349.12 | 350.07 | 342.35 | 343.66 | 342.34 | 78,621,400 |
| Oct 25, 2023 | 356.70 | 356.88 | 349.75 | 350.34 | 349.00 | 71,190,500 |
| Oct 24, 2023 | 357.51 | 359.91 | 355.79 | 359.13 | 357.75 | 47,082,100 |
| Oct 23, 2023 | 353.26 | 359.26 | 351.12 | 355.67 | 354.31 | 60,665,200 |
| Oct 20, 2023 | 359.46 | 360.04 | 354.37 | 354.60 | 353.24 | 72,369,800 |
| Oct 19, 2023 | 364.81 | 366.02 | 359.16 | 359.97 | 358.59 | 72,274,200 |
| Oct 18, 2023 | 365.67 | 367.91 | 362.02 | 363.37 | 361.98 | 54,280,500 |
| Oct 17, 2023 | 365.81 | 369.92 | 363.66 | 368.20 | 366.79 | 50,999,100 |
| Oct 16, 2023 | 366.62 | 370.48 | 366.47 | 369.41 | 367.99 | 44,201,100 |
| Oct 13, 2023 | 370.57 | 371.16 | 363.86 | 365.28 | 363.88 | 52,469,900 |
| Oct 12, 2023 | 371.73 | 373.74 | 367.50 | 369.93 | 368.51 | 49,587,900 |
| Oct 11, 2023 | 369.94 | 371.41 | 368.19 | 371.22 | 369.80 | 38,215,100 |
| Oct 10, 2023 | 366.90 | 371.28 | 366.39 | 368.59 | 367.18 | 46,968,800 |
| Oct 9, 2023 | 362.30 | 367.11 | 360.78 | 366.56 | 365.15 | 45,304,800 |
| Oct 6, 2023 | 355.65 | 365.91 | 354.85 | 364.70 | 363.30 | 74,959,200 |
| Oct 5, 2023 | 359.74 | 360.15 | 355.14 | 358.69 | 357.31 | 45,897,400 |
| Oct 4, 2023 | 355.77 | 360.61 | 355.30 | 359.75 | 358.37 | 54,786,700 |
| Oct 3, 2023 | 358.78 | 361.01 | 353.28 | 354.92 | 353.56 | 60,478,500 |
| Oct 2, 2023 | 358.54 | 362.68 | 357.92 | 361.26 | 359.87 | 51,625,100 |
| Sep 29, 2023 | 361.54 | 362.95 | 357.02 | 358.27 | 356.90 | 64,754,300 |
| Sep 28, 2023 | 354.11 | 360.17 | 353.24 | 358.01 | 356.64 | 56,453,300 |
| Sep 27, 2023 | 355.38 | 356.98 | 351.36 | 355.04 | 353.68 | 56,066,000 |
| Sep 26, 2023 | 356.99 | 357.54 | 353.21 | 354.21 | 352.85 | 53,657,700 |
| Sep 25, 2023 | 356.93 | 359.70 | 355.93 | 359.61 | 358.23 | 39,168,000 |
| Sep 22, 2023 | 359.63 | 361.80 | 357.59 | 357.91 | 356.54 | 51,589,700 |
| Sep 21, 2023 | 360.80 | 361.60 | 357.69 | 357.86 | 356.49 | 69,584,700 |
| Sep 20, 2023 | 370.95 | 371.31 | 364.46 | 364.54 | 363.14 | 45,514,200 |
| Sep 19, 2023 | 369.32 | 370.68 | 366.80 | 369.87 | 368.45 | 37,621,700 |
| Sep 18, 2023 | 0.54 Dividend | |||||
| Sep 18, 2023 | 369.32 | 371.79 | 369.03 | 370.66 | 369.24 | 36,903,500 |
| Sep 15, 2023 | 375.91 | 376.32 | 369.86 | 370.81 | 368.85 | 69,757,700 |
| Sep 14, 2023 | 375.99 | 378.27 | 373.89 | 377.27 | 375.28 | 48,039,400 |
| Sep 13, 2023 | 373.03 | 375.84 | 371.88 | 374.21 | 372.24 | 46,300,700 |
| Sep 12, 2023 | 375.27 | 376.95 | 372.50 | 372.79 | 370.82 | 41,391,000 |
| Sep 11, 2023 | 375.66 | 377.49 | 373.66 | 376.97 | 374.98 | 39,936,600 |
| Sep 8, 2023 | 372.01 | 374.85 | 371.60 | 372.58 | 370.61 | 35,800,100 |
| Sep 7, 2023 | 370.21 | 372.85 | 369.15 | 372.06 | 370.10 | 52,060,700 |
| Sep 6, 2023 | 377.28 | 377.63 | 372.70 | 374.74 | 372.76 | 42,998,700 |
| Sep 5, 2023 | 376.77 | 379.31 | 375.83 | 378.07 | 376.08 | 32,344,200 |
| Sep 1, 2023 | 380.40 | 380.83 | 376.08 | 377.59 | 375.60 | 39,772,400 |
| Aug 31, 2023 | 376.94 | 379.72 | 376.87 | 377.99 | 376.00 | 35,730,700 |
| Aug 30, 2023 | 374.88 | 377.45 | 373.86 | 376.86 | 374.87 | 41,731,500 |
| Aug 29, 2023 | 366.56 | 375.13 | 366.23 | 374.77 | 372.79 | 58,492,400 |
| Aug 28, 2023 | 366.99 | 367.71 | 364.25 | 366.76 | 364.83 | 40,910,000 |
| Aug 25, 2023 | 362.07 | 365.74 | 358.58 | 364.02 | 362.10 | 69,960,500 |
| Aug 24, 2023 | 372.64 | 372.74 | 361.01 | 361.22 | 359.31 | 66,842,500 |
| Aug 23, 2023 | 364.58 | 370.22 | 364.36 | 369.11 | 367.16 | 51,770,600 |
| Aug 22, 2023 | 366.55 | 366.56 | 362.68 | 363.38 | 361.46 | 44,613,500 |
| Aug 21, 2023 | 359.62 | 364.59 | 359.15 | 363.90 | 361.98 | 50,696,500 |
| Aug 18, 2023 | 355.26 | 359.41 | 354.71 | 358.13 | 356.24 | 61,119,500 |
| Aug 17, 2023 | 363.96 | 364.31 | 358.16 | 358.58 | 356.69 | 62,604,300 |
| Aug 16, 2023 | 365.87 | 367.43 | 362.44 | 362.54 | 360.63 | 53,190,500 |
| Aug 15, 2023 | 369.36 | 370.17 | 365.74 | 366.42 | 364.49 | 45,539,900 |
| Aug 14, 2023 | 365.43 | 370.47 | 364.70 | 370.35 | 368.40 | 42,130,800 |
| Aug 11, 2023 | 365.99 | 368.00 | 364.69 | 366.24 | 364.31 | 48,683,800 |
| Aug 10, 2023 | 370.97 | 374.36 | 367.04 | 368.59 | 366.65 | 72,035,300 |
| Aug 9, 2023 | 372.29 | 372.45 | 367.14 | 367.91 | 365.97 | 51,150,900 |
| Aug 8, 2023 | 372.64 | 372.66 | 368.82 | 372.00 | 370.04 | 44,726,500 |
| Aug 7, 2023 | 373.88 | 375.29 | 371.51 | 375.19 | 373.21 | 37,230,400 |
| Aug 4, 2023 | 375.75 | 378.10 | 371.53 | 372.04 | 370.08 | 61,646,200 |
| Aug 3, 2023 | 371.94 | 375.95 | 371.77 | 373.79 | 371.82 | 47,666,400 |
| Aug 2, 2023 | 379.26 | 379.26 | 373.13 | 374.39 | 372.42 | 72,687,100 |
| Aug 1, 2023 | 382.31 | 383.56 | 380.69 | 382.79 | 380.77 | 41,060,600 |
| Jul 31, 2023 | 383.79 | 384.88 | 382.34 | 383.68 | 381.66 | 44,019,900 |
| Jul 28, 2023 | 380.74 | 384.52 | 380.22 | 383.48 | 381.46 | 56,902,900 |
| Jul 27, 2023 | 383.07 | 384.71 | 375.31 | 376.62 | 374.63 | 63,940,200 |
| Jul 26, 2023 | 377.72 | 379.24 | 375.18 | 377.52 | 375.53 | 47,075,700 |
| Jul 25, 2023 | 376.95 | 380.47 | 376.93 | 378.78 | 376.78 | 38,894,400 |
| Jul 24, 2023 | 376.62 | 377.58 | 374.34 | 376.23 | 374.25 | 40,380,100 |
| Jul 21, 2023 | 379.18 | 379.92 | 375.19 | 375.63 | 373.65 | 60,439,400 |
| Jul 20, 2023 | 382.61 | 384.10 | 375.72 | 376.76 | 374.77 | 71,941,700 |
| Jul 19, 2023 | 386.82 | 387.98 | 384.30 | 385.65 | 383.62 | 54,093,000 |
| Jul 18, 2023 | 381.96 | 387.13 | 380.00 | 385.74 | 383.71 | 55,343,400 |
| Jul 17, 2023 | 379.80 | 383.50 | 379.31 | 382.61 | 380.59 | 40,868,900 |
| Jul 14, 2023 | 379.59 | 382.86 | 378.18 | 379.07 | 377.07 | 55,097,800 |
| Jul 13, 2023 | 376.05 | 379.99 | 375.46 | 379.15 | 377.15 | 46,960,000 |
| Jul 12, 2023 | 372.34 | 374.19 | 370.30 | 372.82 | 370.85 | 61,975,400 |
| Jul 11, 2023 | 366.79 | 368.63 | 364.62 | 368.17 | 366.23 | 38,214,100 |
| Jul 10, 2023 | 365.96 | 367.05 | 363.41 | 366.36 | 364.43 | 48,498,800 |
| Jul 7, 2023 | 367.23 | 370.48 | 366.01 | 366.24 | 364.31 | 47,083,200 |
| Jul 6, 2023 | 366.51 | 367.91 | 364.52 | 367.46 | 365.52 | 49,374,700 |
| Jul 5, 2023 | 368.70 | 372.01 | 368.66 | 370.28 | 368.33 | 34,460,900 |
| Jul 3, 2023 | 370.07 | 370.93 | 368.97 | 370.29 | 368.34 | 19,432,900 |
| Jun 30, 2023 | 367.55 | 370.49 | 367.23 | 369.42 | 367.47 | 58,668,800 |
| Jun 29, 2023 | 364.24 | 364.89 | 362.14 | 363.81 | 361.89 | 46,151,000 |
| Jun 28, 2023 | 361.98 | 366.52 | 361.90 | 364.54 | 362.62 | 46,498,000 |
| Jun 27, 2023 | 359.25 | 364.57 | 358.51 | 363.83 | 361.91 | 49,428,100 |
| Jun 26, 2023 | 362.00 | 364.84 | 357.59 | 357.68 | 355.79 | 52,685,500 |
| Jun 23, 2023 | 362.21 | 364.88 | 360.82 | 362.54 | 360.63 | 48,873,900 |
| Jun 22, 2023 | 360.63 | 366.33 | 360.22 | 366.17 | 364.24 | 47,603,000 |
| Jun 21, 2023 | 365.74 | 366.18 | 360.96 | 361.90 | 359.99 | 53,378,300 |
| Jun 20, 2023 | 0.50 Dividend | |||||
| Jun 20, 2023 | 365.95 | 368.32 | 363.89 | 366.90 | 364.96 | 49,204,700 |
| Jun 16, 2023 | 372.72 | 372.85 | 367.48 | 367.93 | 365.49 | 80,875,900 |
| Jun 15, 2023 | 364.61 | 371.77 | 363.98 | 370.26 | 367.80 | 71,138,800 |
| Jun 14, 2023 | 363.27 | 366.19 | 360.42 | 365.90 | 363.47 | 69,525,600 |
| Jun 13, 2023 | 363.29 | 364.11 | 360.03 | 363.26 | 360.85 | 57,097,800 |
| Jun 12, 2023 | 356.19 | 360.59 | 355.20 | 360.49 | 358.10 | 44,606,500 |
| Jun 9, 2023 | 354.63 | 357.66 | 353.03 | 354.50 | 352.15 | 53,155,900 |
| Jun 8, 2023 | 349.12 | 353.62 | 348.89 | 353.15 | 350.81 | 47,153,900 |
| Jun 7, 2023 | 355.13 | 357.12 | 348.18 | 348.82 | 346.50 | 69,225,900 |
| Jun 6, 2023 | 354.28 | 355.82 | 352.93 | 354.84 | 352.48 | 41,390,400 |
| Jun 5, 2023 | 354.43 | 357.50 | 353.85 | 354.90 | 352.54 | 47,266,200 |
Related Tickers
EPI WisdomTree India Earnings Fund
47.70
+3.94%
NFTY First Trust India NIFTY 50 Equal Weight ETF
59.32
+3.69%
FLIN Franklin FTSE India ETF
39.48
+3.35%
EZA iShares MSCI South Africa ETF
41.70
+2.73%
BLCN Siren Nasdaq NexGen Economy ETF
26.15
+2.51%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
TUR iShares MSCI Turkey ETF
42.90
+1.47%
BLOK Amplify Transformational Data Sharing ETF
33.57
+1.42%
EMXC iShares MSCI Emerging Markets ex China ETF
57.69
+1.39%
SMH VanEck Semiconductor ETF
243.48
+1.25%
XCEM Columbia EM Core ex-China ETF
30.89
+1.25%
GXG Global X MSCI Colombia ETF
27.02
+1.21%
IDX VanEck Indonesia Index ETF
16.03
+1.16%
LGOV First Trust Long Duration Opportunities ETF
20.93
+1.16%
FLTW Franklin FTSE Taiwan ETF
45.69
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.08
+1.41%
EWT iShares MSCI Taiwan ETF
50.85
+1.05%
IXN iShares Global Tech ETF
77.06
+0.97%
SPEM SPDR Portfolio Emerging Markets ETF
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
106.98
+1.00%
XTL SPDR S&P Telecom ETF
77.13
+0.92%
IAU iShares Gold Trust
44.39
+0.91%
GLD SPDRGold Shares
217.22
+0.89%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+0.87%
MGK Vanguard Mega Cap Growth Index Fund
295.10
+0.87%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.72
+0.86%
EWJV iShares MSCI Japan Value ETF
32.99
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.61
+0.85%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.48
+0.84%
CNXT VanEck ChiNext ETF
23.31
+0.80%
FHLC Fidelity MSCI Health Care Index ETF
68.10
+0.80%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.55
+0.80%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.42
+0.80%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.29
+0.79%
EWD iShares MSCI Sweden ETF
42.26
+0.79%
IYW iShares U.S. Technology ETF
139.72
+0.79%
VUG Vanguard Growth Index Fund ETF Shares
353.38
+0.77%
SCHG Schwab U.S. Large-Cap Growth ETF
95.17
+0.76%
XLV Health Care Select Sector SPDR Fund
144.71
+0.70%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.07
+0.70%
XLG Invesco S&P 500 Top 50 ETF
43.57
+0.69%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.13
+0.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.09
+0.68%
ONEQ Fidelity Nasdaq Composite Index ETF
66.35
+0.68%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.44
+0.68%
CEFS Saba Closed-End Funds ETF
20.80
+0.68%
IEF iShares 7-10 Year Treasury Bond ETF
93.13
+0.66%
MBB iShares MBS ETF
91.30
+0.65%
IWY iShares Russell Top 200 Growth ETF
201.44
+0.64%
THD iShares MSCI Thailand ETF
57.92
+0.64%
QLD ProShares Ultra QQQ
89.69
+0.64%
SPMO Invesco S&P 500 Momentum ETF
81.94
+0.64%
FTEC Fidelity MSCI Information Technology Index ETF
159.71
+0.64%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.64
+0.63%
IYH iShares U.S. Healthcare ETF
60.60
+0.61%
IPAC iShares Core MSCI Pacific ETF
62.67
+0.61%
VHT Vanguard Health Care Index Fund ETF Shares
264.03
+0.60%
BBJP JPMorgan BetaBuilders Japan ETF
57.09
+0.60%
GDX VanEck Gold Miners ETF
35.51
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.37
+0.58%
IGRO iShares International Dividend Growth ETF
68.66
+0.58%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.69
+0.58%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.57%
JCPB JPMorgan Core Plus Bond ETF
46.09
+0.56%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.43
+0.56%
TMFC Motley Fool 100 Index ETF
50.84
+0.55%
QTUM Defiance Quantum ETF
62.15
+0.55%
KGRN KraneShares MSCI China Clean Technology ETF
20.97
+0.53%
IVW iShares S&P 500 Growth ETF
87.06
+0.53%
IWF iShares Russell 1000 Growth ETF
344.09
+0.53%
VGT Vanguard Information Technology Index Fund ETF Shares
537.42
+0.53%
KORP American Century Diversified Corporate Bond ETF
45.87
+0.52%
BIV Vanguard Intermediate-Term Bond Index Fund
74.55
+0.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
21.26
+0.52%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
88.51
+0.51%
UITB VictoryShares Core Intermediate Bond ETF
46.03
+0.50%
BAB Invesco Taxable Municipal Bond ETF
26.37
+0.50%
FBND Fidelity Total Bond ETF
44.92
+0.49%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
79.73
+0.48%
GTO Invesco Total Return Bond ETF
46.39
+0.48%
FCOM Fidelity MSCI Communication Services Index ETF
50.88
+0.47%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
314.14
+0.47%
IGM iShares Expanded Tech Sector ETF
87.80
+0.47%
FPE First Trust Preferred Securities and Income ETF
17.33
+0.46%
IUSG iShares Core S&P U.S. Growth ETF
120.41
+0.46%
ILCG iShares Morningstar Growth ETF
77.17
+0.46%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.32
+0.45%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.51
+0.44%
PFXF VanEck Preferred Securities ex Financials ETF
17.61
+0.44%
OEF iShares S&P 100 ETF
253.35
+0.44%
FCOR Fidelity Corporate Bond ETF
46.10
+0.44%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.17
+0.43%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.85
+0.43%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.46
+0.43%
MFLX First Trust Flexible Municipal High Income ETF
16.75
+0.63%
LIT Global X Lithium & Battery Tech ETF
43.64
+0.41%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.99
+0.18%
IOO iShares Global 100 ETF
93.51
+0.41%
