NYSEArca - Nasdaq Real Time Price • USD
At close: September 13 at 4:00 PM EDT
After hours: September 13 at 7:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
DownloadDate | 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 559.71 | 563.03 | 559.45 | 562.01 | 562.01 | 39,256,500 |
Sep 12, 2024 | 555.01 | 559.40 | 552.74 | 559.09 | 559.09 | 51,892,700 |
Sep 11, 2024 | 548.70 | 555.36 | 539.96 | 554.42 | 554.42 | 75,248,600 |
Sep 10, 2024 | 548.36 | 549.15 | 543.38 | 548.79 | 548.79 | 36,394,600 |
Sep 9, 2024 | 544.65 | 547.71 | 542.68 | 546.41 | 546.41 | 40,445,800 |
Sep 6, 2024 | 549.94 | 551.60 | 539.44 | 540.36 | 540.36 | 68,493,800 |
Sep 5, 2024 | 550.89 | 553.80 | 547.10 | 549.61 | 549.61 | 44,264,300 |
Sep 4, 2024 | 550.20 | 554.43 | 549.46 | 550.95 | 550.95 | 47,224,900 |
Sep 3, 2024 | 560.47 | 560.81 | 549.51 | 552.08 | 552.08 | 60,600,100 |
Aug 30, 2024 | 560.77 | 564.20 | 557.14 | 563.68 | 563.68 | 62,700,100 |
Aug 29, 2024 | 560.31 | 563.68 | 557.18 | 558.35 | 558.35 | 38,715,200 |
Aug 28, 2024 | 561.21 | 561.65 | 555.04 | 558.30 | 558.30 | 41,066,000 |
Aug 27, 2024 | 559.49 | 562.06 | 558.32 | 561.56 | 561.56 | 32,693,900 |
Aug 26, 2024 | 563.18 | 563.91 | 559.05 | 560.79 | 560.79 | 35,788,600 |
Aug 23, 2024 | 559.53 | 563.09 | 557.29 | 562.13 | 562.13 | 50,639,400 |
Aug 22, 2024 | 562.56 | 563.18 | 554.98 | 556.22 | 556.22 | 56,121,500 |
Aug 21, 2024 | 559.77 | 562.11 | 554.73 | 560.62 | 560.62 | 41,514,600 |
Aug 20, 2024 | 559.15 | 560.84 | 557.33 | 558.70 | 558.70 | 33,732,300 |
Aug 19, 2024 | 554.73 | 559.61 | 553.86 | 559.61 | 559.61 | 39,121,800 |
Aug 16, 2024 | 551.42 | 555.02 | 551.26 | 554.31 | 554.31 | 44,430,700 |
Aug 15, 2024 | 549.50 | 553.36 | 548.88 | 553.07 | 553.07 | 60,846,800 |
Aug 14, 2024 | 542.85 | 544.96 | 540.12 | 543.75 | 543.75 | 42,446,900 |
Aug 13, 2024 | 536.53 | 542.28 | 536.28 | 542.04 | 542.04 | 52,333,100 |
Aug 12, 2024 | 534.21 | 535.73 | 530.95 | 533.27 | 533.27 | 42,542,100 |
Aug 9, 2024 | 529.81 | 534.51 | 528.56 | 532.99 | 532.99 | 45,619,600 |
Aug 8, 2024 | 523.91 | 531.29 | 521.84 | 530.65 | 530.65 | 63,276,600 |
Aug 7, 2024 | 528.47 | 531.59 | 518.05 | 518.66 | 518.66 | 70,698,300 |
Aug 6, 2024 | 519.22 | 529.75 | 517.87 | 522.15 | 522.15 | 84,826,300 |
Aug 5, 2024 | 511.64 | 523.58 | 510.27 | 517.38 | 517.38 | 146,267,400 |
Aug 2, 2024 | 535.75 | 536.99 | 528.60 | 532.90 | 532.90 | 82,789,100 |
Aug 1, 2024 | 552.57 | 554.87 | 539.43 | 543.01 | 543.01 | 76,428,700 |
Jul 31, 2024 | 548.98 | 553.50 | 547.58 | 550.81 | 550.81 | 65,663,400 |
Jul 30, 2024 | 546.26 | 547.34 | 538.52 | 542.00 | 542.00 | 46,853,600 |
Jul 29, 2024 | 546.02 | 547.05 | 542.72 | 544.76 | 544.76 | 39,515,800 |
Jul 26, 2024 | 542.28 | 547.19 | 541.49 | 544.44 | 544.44 | 53,763,800 |
Jul 25, 2024 | 541.35 | 547.46 | 537.45 | 538.41 | 538.41 | 61,158,300 |
Jul 24, 2024 | 548.86 | 549.17 | 540.29 | 541.23 | 541.23 | 74,515,300 |
Jul 23, 2024 | 554.54 | 556.74 | 553.28 | 553.78 | 553.78 | 34,439,600 |
Jul 22, 2024 | 553.00 | 555.27 | 551.02 | 554.65 | 554.65 | 43,346,700 |
Jul 19, 2024 | 552.42 | 554.08 | 547.91 | 548.99 | 548.99 | 65,509,100 |
Jul 18, 2024 | 558.51 | 559.52 | 550.43 | 552.66 | 552.66 | 56,270,400 |
Jul 17, 2024 | 558.80 | 560.51 | 556.61 | 556.94 | 556.94 | 57,119,000 |
Jul 16, 2024 | 562.87 | 565.16 | 562.10 | 564.86 | 564.86 | 36,475,300 |
Jul 15, 2024 | 562.03 | 564.84 | 559.63 | 561.53 | 561.53 | 40,584,300 |
Jul 12, 2024 | 557.63 | 563.67 | 557.15 | 559.99 | 559.99 | 53,084,400 |
Jul 11, 2024 | 561.44 | 562.33 | 555.83 | 556.48 | 556.48 | 53,054,200 |
Jul 10, 2024 | 557.07 | 561.67 | 556.77 | 561.32 | 561.32 | 38,701,200 |
Jul 9, 2024 | 556.26 | 557.18 | 555.52 | 555.82 | 555.82 | 27,289,700 |
Jul 8, 2024 | 555.44 | 556.25 | 554.19 | 555.28 | 555.28 | 36,110,500 |
Jul 5, 2024 | 551.77 | 555.05 | 551.12 | 554.64 | 554.64 | 41,488,400 |
Jul 3, 2024 | 548.69 | 551.83 | 548.65 | 551.46 | 551.46 | 32,789,900 |
Jul 2, 2024 | 543.70 | 549.01 | 543.65 | 549.01 | 549.01 | 40,434,800 |
Jul 1, 2024 | 545.63 | 545.88 | 542.52 | 545.34 | 545.34 | 40,297,800 |
Jun 28, 2024 | 547.16 | 550.28 | 542.95 | 544.22 | 544.22 | 76,144,500 |
Jun 27, 2024 | 545.37 | 546.96 | 544.61 | 546.37 | 546.37 | 35,041,500 |
Jun 26, 2024 | 543.69 | 546.24 | 543.03 | 545.51 | 545.51 | 38,550,600 |
Jun 25, 2024 | 543.99 | 545.20 | 542.44 | 544.83 | 544.83 | 38,273,300 |
Jun 24, 2024 | 544.33 | 546.95 | 542.62 | 542.74 | 542.74 | 45,528,700 |
Jun 21, 2024 | 1.76 Dividend | |||||
Jun 21, 2024 | 544.40 | 545.65 | 543.02 | 544.51 | 544.51 | 64,513,900 |
Jun 20, 2024 | 549.44 | 550.12 | 545.18 | 547.00 | 545.24 | 70,328,200 |
Jun 18, 2024 | 547.16 | 548.62 | 546.73 | 548.49 | 546.73 | 41,376,400 |
Jun 17, 2024 | 542.08 | 548.53 | 541.61 | 547.10 | 545.34 | 55,839,500 |
Jun 14, 2024 | 540.88 | 542.81 | 539.85 | 542.78 | 541.03 | 40,089,900 |
Jun 13, 2024 | 543.15 | 543.33 | 539.59 | 542.45 | 540.71 | 44,760,900 |
Jun 12, 2024 | 541.63 | 544.12 | 540.30 | 541.36 | 539.62 | 63,251,300 |
Jun 11, 2024 | 534.07 | 537.01 | 532.05 | 536.95 | 535.22 | 36,383,400 |
Jun 10, 2024 | 533.18 | 535.99 | 532.57 | 535.66 | 533.94 | 35,729,300 |
Jun 7, 2024 | 533.66 | 536.89 | 532.54 | 534.01 | 532.29 | 43,224,500 |
Jun 6, 2024 | 534.98 | 535.42 | 532.68 | 534.66 | 532.94 | 30,808,500 |
Jun 5, 2024 | 530.77 | 534.69 | 528.73 | 534.67 | 532.95 | 47,610,400 |
Jun 4, 2024 | 526.46 | 529.15 | 524.96 | 528.39 | 526.69 | 34,632,700 |
Jun 3, 2024 | 529.02 | 529.31 | 522.60 | 527.80 | 526.10 | 46,835,700 |
May 31, 2024 | 523.59 | 527.50 | 518.36 | 527.37 | 525.67 | 90,785,800 |
May 30, 2024 | 524.52 | 525.20 | 521.33 | 522.61 | 520.93 | 46,468,500 |
May 29, 2024 | 525.68 | 527.31 | 525.37 | 526.10 | 524.41 | 45,190,300 |
May 28, 2024 | 530.27 | 530.51 | 527.11 | 529.81 | 528.11 | 36,269,600 |
May 24, 2024 | 527.85 | 530.27 | 526.88 | 529.44 | 527.74 | 41,258,400 |
May 23, 2024 | 532.96 | 533.07 | 524.72 | 525.96 | 524.27 | 57,211,200 |
May 22, 2024 | 530.65 | 531.38 | 527.60 | 529.83 | 528.13 | 48,390,000 |
May 21, 2024 | 529.28 | 531.52 | 529.07 | 531.36 | 529.65 | 33,437,000 |
May 20, 2024 | 529.57 | 531.56 | 529.17 | 530.06 | 528.36 | 37,764,200 |
May 17, 2024 | 528.81 | 529.52 | 527.32 | 529.45 | 527.75 | 59,187,600 |
May 16, 2024 | 529.88 | 531.52 | 528.54 | 528.69 | 526.99 | 50,244,800 |
May 15, 2024 | 525.83 | 530.08 | 525.18 | 529.78 | 528.08 | 59,504,900 |
May 14, 2024 | 521.11 | 523.83 | 520.56 | 523.30 | 521.62 | 57,535,900 |
May 13, 2024 | 522.56 | 522.67 | 519.74 | 520.91 | 519.23 | 36,716,400 |
May 10, 2024 | 521.81 | 522.64 | 519.59 | 520.84 | 519.17 | 52,233,200 |
May 9, 2024 | 517.38 | 520.21 | 516.71 | 520.17 | 518.50 | 43,643,700 |
May 8, 2024 | 515.26 | 517.74 | 515.14 | 517.19 | 515.53 | 42,047,200 |
May 7, 2024 | 517.56 | 518.57 | 516.45 | 517.14 | 515.48 | 52,561,300 |
May 6, 2024 | 513.75 | 516.61 | 513.30 | 516.57 | 514.91 | 47,264,700 |
May 3, 2024 | 511.16 | 512.55 | 508.56 | 511.29 | 509.65 | 72,756,700 |
May 2, 2024 | 504.15 | 505.89 | 499.55 | 505.03 | 503.41 | 62,550,200 |
May 1, 2024 | 501.38 | 508.19 | 499.87 | 500.35 | 498.74 | 80,242,800 |
Apr 30, 2024 | 508.56 | 509.56 | 501.98 | 501.98 | 500.37 | 77,483,600 |
Apr 29, 2024 | 510.09 | 510.75 | 507.25 | 510.06 | 508.42 | 46,415,400 |
Apr 26, 2024 | 506.35 | 509.88 | 505.70 | 508.26 | 506.63 | 64,306,100 |
Apr 25, 2024 | 499.18 | 504.27 | 497.49 | 503.49 | 501.87 | 69,122,400 |
Apr 24, 2024 | 506.56 | 507.37 | 503.13 | 505.41 | 503.78 | 55,928,100 |
Apr 23, 2024 | 501.78 | 506.09 | 499.53 | 505.65 | 504.02 | 64,633,600 |
Apr 22, 2024 | 497.83 | 502.38 | 495.43 | 499.72 | 498.11 | 67,961,000 |
Apr 19, 2024 | 499.44 | 500.46 | 493.86 | 495.16 | 493.57 | 102,129,100 |
Apr 18, 2024 | 501.98 | 504.13 | 498.56 | 499.52 | 497.91 | 74,548,100 |
Apr 17, 2024 | 506.05 | 506.22 | 499.12 | 500.55 | 498.94 | 75,910,300 |
Apr 16, 2024 | 504.94 | 506.50 | 502.21 | 503.53 | 501.91 | 73,484,000 |
Apr 15, 2024 | 515.13 | 515.30 | 503.58 | 504.45 | 502.83 | 92,101,400 |
Apr 12, 2024 | 514.37 | 515.82 | 509.08 | 510.85 | 509.21 | 92,469,100 |
Apr 11, 2024 | 515.68 | 519.48 | 512.08 | 518.00 | 516.33 | 70,099,000 |
Apr 10, 2024 | 513.48 | 516.16 | 512.09 | 514.12 | 512.47 | 82,652,800 |
Apr 9, 2024 | 520.50 | 520.75 | 514.35 | 519.32 | 517.65 | 68,124,400 |
Apr 8, 2024 | 519.15 | 520.18 | 517.89 | 518.72 | 517.05 | 48,401,800 |
Apr 5, 2024 | 514.46 | 520.44 | 514.01 | 518.43 | 516.76 | 74,482,100 |
Apr 4, 2024 | 523.52 | 523.87 | 512.76 | 513.07 | 511.42 | 96,858,100 |
Apr 3, 2024 | 517.72 | 520.95 | 517.67 | 519.41 | 517.74 | 59,155,800 |
Apr 2, 2024 | 518.24 | 518.98 | 516.48 | 518.84 | 517.17 | 74,230,300 |
Apr 1, 2024 | 523.83 | 524.38 | 520.97 | 522.16 | 520.48 | 62,477,500 |
Mar 28, 2024 | 523.21 | 524.61 | 522.78 | 523.07 | 521.39 | 96,294,900 |
Mar 27, 2024 | 521.71 | 523.21 | 519.49 | 523.17 | 521.49 | 82,999,800 |
Mar 26, 2024 | 521.23 | 521.58 | 518.40 | 518.81 | 517.14 | 65,463,700 |
Mar 25, 2024 | 519.80 | 520.95 | 519.61 | 519.77 | 518.10 | 48,512,100 |
Mar 22, 2024 | 522.11 | 522.61 | 520.97 | 521.21 | 519.53 | 79,023,000 |
Mar 21, 2024 | 523.39 | 524.11 | 521.91 | 522.20 | 520.52 | 60,256,100 |
Mar 20, 2024 | 515.77 | 520.62 | 515.08 | 520.48 | 518.81 | 69,594,600 |
Mar 19, 2024 | 512.15 | 516.00 | 511.12 | 515.71 | 514.05 | 60,755,300 |
Mar 18, 2024 | 514.00 | 515.48 | 512.44 | 512.86 | 511.21 | 88,893,300 |
Mar 15, 2024 | 1.60 Dividend | |||||
Mar 15, 2024 | 510.21 | 511.70 | 508.12 | 509.83 | 508.19 | 107,585,800 |
Mar 14, 2024 | 516.97 | 517.13 | 511.82 | 514.95 | 511.70 | 110,171,800 |
Mar 13, 2024 | 517.11 | 517.29 | 514.49 | 515.97 | 512.72 | 55,104,100 |
Mar 12, 2024 | 513.45 | 517.38 | 510.86 | 516.78 | 513.52 | 73,114,400 |
Mar 11, 2024 | 510.48 | 511.88 | 508.50 | 511.28 | 508.06 | 62,557,200 |
Mar 8, 2024 | 515.46 | 518.22 | 511.13 | 511.72 | 508.49 | 86,425,500 |
Mar 7, 2024 | 513.14 | 515.89 | 509.81 | 514.81 | 511.57 | 58,652,100 |
Mar 6, 2024 | 510.55 | 512.07 | 508.42 | 509.75 | 506.54 | 68,382,400 |
Mar 5, 2024 | 510.24 | 510.70 | 504.91 | 507.18 | 503.98 | 72,855,600 |
Mar 4, 2024 | 512.03 | 514.20 | 512.00 | 512.30 | 509.07 | 49,799,300 |
Mar 1, 2024 | 508.98 | 513.29 | 508.56 | 512.85 | 509.62 | 76,805,900 |
Feb 29, 2024 | 508.07 | 509.74 | 505.35 | 508.08 | 504.88 | 83,924,800 |
Feb 28, 2024 | 505.33 | 506.86 | 504.96 | 506.26 | 503.07 | 56,506,600 |
Feb 27, 2024 | 506.70 | 507.16 | 504.75 | 506.93 | 503.73 | 48,854,500 |
Feb 26, 2024 | 508.30 | 508.75 | 505.86 | 505.99 | 502.80 | 50,386,700 |
Feb 23, 2024 | 509.27 | 510.13 | 507.10 | 507.85 | 504.65 | 61,321,800 |
Feb 22, 2024 | 504.01 | 508.49 | 503.02 | 507.50 | 504.30 | 76,402,500 |
Feb 21, 2024 | 495.42 | 497.37 | 493.56 | 497.21 | 494.08 | 59,603,800 |
Feb 20, 2024 | 497.72 | 498.41 | 494.45 | 496.76 | 493.63 | 71,736,700 |
Feb 16, 2024 | 501.70 | 502.87 | 498.75 | 499.51 | 496.36 | 75,461,200 |
Feb 15, 2024 | 499.29 | 502.20 | 498.80 | 502.01 | 498.85 | 61,683,000 |
Feb 14, 2024 | 496.79 | 499.07 | 494.40 | 498.57 | 495.43 | 68,387,800 |
Feb 13, 2024 | 494.53 | 497.09 | 490.72 | 494.08 | 490.97 | 113,099,200 |
Feb 12, 2024 | 501.17 | 503.50 | 500.24 | 500.98 | 497.82 | 56,502,300 |
Feb 9, 2024 | 498.84 | 501.65 | 498.49 | 501.20 | 498.04 | 63,979,400 |
Feb 8, 2024 | 498.10 | 498.71 | 497.26 | 498.32 | 495.18 | 52,343,600 |
Feb 7, 2024 | 496.29 | 498.53 | 495.36 | 498.10 | 494.96 | 70,556,500 |
Feb 6, 2024 | 493.52 | 494.32 | 492.05 | 493.98 | 490.87 | 55,918,600 |
Feb 5, 2024 | 493.70 | 494.38 | 490.23 | 492.55 | 489.45 | 75,757,100 |
Feb 2, 2024 | 489.65 | 496.05 | 489.30 | 494.35 | 491.23 | 99,147,700 |
Feb 1, 2024 | 484.63 | 489.23 | 483.80 | 489.20 | 486.12 | 91,891,600 |
Jan 31, 2024 | 488.62 | 489.08 | 482.86 | 482.88 | 479.84 | 126,011,100 |
Jan 30, 2024 | 490.56 | 491.62 | 490.11 | 490.89 | 487.80 | 58,618,400 |
Jan 29, 2024 | 487.73 | 491.42 | 487.17 | 491.27 | 488.17 | 61,322,800 |
Jan 26, 2024 | 487.59 | 489.12 | 486.54 | 487.41 | 484.34 | 76,641,600 |
Jan 25, 2024 | 487.58 | 488.31 | 485.39 | 488.03 | 484.95 | 72,525,000 |
Jan 24, 2024 | 487.81 | 488.77 | 484.88 | 485.39 | 482.33 | 81,765,000 |
Jan 23, 2024 | 484.01 | 485.11 | 482.89 | 484.86 | 481.80 | 49,945,300 |
Jan 22, 2024 | 484.01 | 485.22 | 482.78 | 483.45 | 480.40 | 75,844,900 |
Jan 19, 2024 | 477.65 | 482.72 | 476.54 | 482.43 | 479.39 | 110,733,300 |
Jan 18, 2024 | 474.01 | 477.06 | 472.42 | 476.49 | 473.49 | 91,856,200 |
Jan 17, 2024 | 471.82 | 472.79 | 469.87 | 472.29 | 469.31 | 68,843,900 |
Jan 16, 2024 | 475.26 | 476.61 | 473.06 | 474.93 | 471.94 | 85,014,900 |
Jan 12, 2024 | 477.84 | 478.60 | 475.23 | 476.68 | 473.68 | 57,944,000 |
Jan 11, 2024 | 477.59 | 478.12 | 472.26 | 476.35 | 473.35 | 77,940,700 |
Jan 10, 2024 | 474.16 | 477.45 | 473.87 | 476.56 | 473.56 | 67,310,600 |
Jan 9, 2024 | 471.87 | 474.93 | 471.35 | 473.88 | 470.89 | 65,931,400 |
Jan 8, 2024 | 468.43 | 474.75 | 468.30 | 474.60 | 471.61 | 74,879,100 |
Jan 5, 2024 | 467.49 | 470.44 | 466.43 | 467.92 | 464.97 | 86,060,800 |
Jan 4, 2024 | 468.30 | 470.96 | 467.05 | 467.28 | 464.33 | 84,232,200 |
Jan 3, 2024 | 470.43 | 471.19 | 468.17 | 468.79 | 465.84 | 103,585,900 |
Jan 2, 2024 | 472.16 | 473.67 | 470.49 | 472.65 | 469.67 | 123,623,700 |
Dec 29, 2023 | 476.49 | 477.03 | 473.30 | 475.31 | 472.31 | 122,234,100 |
Dec 28, 2023 | 476.88 | 477.55 | 476.26 | 476.69 | 473.69 | 77,158,100 |
Dec 27, 2023 | 475.44 | 476.66 | 474.89 | 476.51 | 473.51 | 68,000,300 |
Dec 26, 2023 | 474.07 | 476.58 | 473.99 | 475.65 | 472.65 | 55,387,000 |
Dec 22, 2023 | 473.86 | 475.38 | 471.70 | 473.65 | 470.66 | 67,126,600 |
Dec 21, 2023 | 471.33 | 472.98 | 468.84 | 472.70 | 469.72 | 86,667,500 |
Dec 20, 2023 | 473.96 | 475.90 | 467.82 | 468.26 | 465.31 | 102,921,000 |
Dec 19, 2023 | 472.53 | 474.92 | 472.45 | 474.84 | 471.85 | 55,761,800 |
Dec 18, 2023 | 470.98 | 472.98 | 469.89 | 471.97 | 469.00 | 70,375,300 |
Dec 15, 2023 | 1.91 Dividend | |||||
Dec 15, 2023 | 469.49 | 470.70 | 467.43 | 469.33 | 466.37 | 141,319,300 |
Dec 14, 2023 | 472.50 | 473.73 | 469.25 | 472.01 | 467.14 | 119,026,000 |
Dec 13, 2023 | 464.49 | 470.76 | 464.12 | 470.50 | 465.65 | 93,278,000 |
Dec 12, 2023 | 461.63 | 464.20 | 460.60 | 464.10 | 459.31 | 68,327,600 |
Dec 11, 2023 | 459.69 | 462.17 | 459.47 | 461.99 | 457.22 | 65,002,200 |
Dec 8, 2023 | 457.46 | 460.75 | 457.21 | 460.20 | 455.45 | 83,080,900 |
Dec 7, 2023 | 456.91 | 458.90 | 456.29 | 458.23 | 453.50 | 66,995,400 |
Dec 6, 2023 | 458.81 | 458.84 | 454.31 | 454.76 | 450.07 | 69,124,700 |
Dec 5, 2023 | 455.26 | 457.59 | 454.87 | 456.60 | 451.89 | 69,793,500 |
Dec 4, 2023 | 455.60 | 459.12 | 454.34 | 456.69 | 451.98 | 72,430,900 |
Dec 1, 2023 | 455.77 | 459.65 | 455.16 | 459.10 | 454.36 | 89,097,900 |
Nov 30, 2023 | 455.48 | 456.76 | 453.34 | 456.40 | 451.69 | 79,752,700 |
Nov 29, 2023 | 457.15 | 458.32 | 454.20 | 454.61 | 449.92 | 63,146,000 |
Nov 28, 2023 | 454.08 | 456.27 | 453.50 | 454.93 | 450.24 | 62,115,000 |
Nov 27, 2023 | 454.65 | 455.49 | 454.08 | 454.48 | 449.79 | 50,506,000 |
Nov 24, 2023 | 455.07 | 455.50 | 454.73 | 455.30 | 450.60 | 29,737,400 |
Nov 22, 2023 | 454.98 | 456.38 | 453.89 | 455.02 | 450.33 | 59,394,900 |
Nov 21, 2023 | 453.18 | 454.13 | 451.96 | 453.27 | 448.59 | 49,244,600 |
Nov 20, 2023 | 450.53 | 455.13 | 450.52 | 454.26 | 449.57 | 69,936,200 |
Nov 17, 2023 | 450.24 | 451.42 | 449.29 | 450.79 | 446.14 | 83,133,200 |
Nov 16, 2023 | 449.22 | 450.56 | 448.12 | 450.23 | 445.59 | 66,665,800 |
Nov 15, 2023 | 450.11 | 451.38 | 448.80 | 449.68 | 445.04 | 77,327,600 |
Nov 14, 2023 | 446.32 | 450.06 | 446.09 | 448.73 | 444.10 | 97,176,900 |
Nov 13, 2023 | 439.23 | 441.33 | 438.42 | 440.19 | 435.65 | 52,236,100 |
Nov 10, 2023 | 435.98 | 440.93 | 433.83 | 440.61 | 436.06 | 89,462,200 |
Nov 9, 2023 | 438.43 | 438.47 | 433.40 | 433.84 | 429.36 | 83,174,400 |
Nov 8, 2023 | 437.55 | 438.09 | 434.87 | 437.25 | 432.74 | 61,746,000 |
Nov 7, 2023 | 435.69 | 437.59 | 434.51 | 436.93 | 432.42 | 64,256,100 |
Nov 6, 2023 | 435.47 | 436.15 | 433.68 | 435.69 | 431.20 | 67,831,700 |
Nov 3, 2023 | 433.14 | 436.29 | 433.01 | 434.69 | 430.21 | 100,110,800 |
Nov 2, 2023 | 426.58 | 430.92 | 426.56 | 430.76 | 426.32 | 94,938,900 |
Nov 1, 2023 | 419.20 | 423.50 | 418.65 | 422.66 | 418.30 | 98,068,100 |
Oct 31, 2023 | 416.18 | 418.53 | 414.21 | 418.20 | 413.89 | 79,665,200 |
Oct 30, 2023 | 413.56 | 416.68 | 412.22 | 415.59 | 411.30 | 86,562,700 |
Oct 27, 2023 | 414.19 | 414.60 | 409.21 | 410.68 | 406.44 | 107,367,700 |
Oct 26, 2023 | 416.45 | 417.33 | 411.60 | 412.55 | 408.29 | 115,156,800 |
Oct 25, 2023 | 421.89 | 421.92 | 417.02 | 417.55 | 413.24 | 94,223,200 |
Oct 24, 2023 | 422.65 | 424.82 | 420.74 | 423.63 | 419.26 | 78,564,200 |
Oct 23, 2023 | 419.61 | 424.45 | 417.80 | 420.46 | 416.12 | 92,035,100 |
Oct 20, 2023 | 425.98 | 426.54 | 421.08 | 421.19 | 416.85 | 123,845,800 |
Oct 19, 2023 | 430.95 | 432.82 | 425.73 | 426.43 | 422.03 | 121,323,000 |
Oct 18, 2023 | 434.19 | 435.18 | 429.09 | 430.21 | 425.77 | 93,559,800 |
Oct 17, 2023 | 432.81 | 438.14 | 432.45 | 436.02 | 431.52 | 75,324,700 |
Oct 16, 2023 | 433.82 | 437.14 | 433.57 | 436.04 | 431.54 | 75,433,200 |
Oct 13, 2023 | 435.21 | 436.45 | 429.88 | 431.50 | 427.05 | 95,143,100 |
Oct 12, 2023 | 436.95 | 437.34 | 431.23 | 433.66 | 429.19 | 81,154,200 |
Oct 11, 2023 | 435.64 | 436.58 | 433.18 | 436.32 | 431.82 | 62,451,700 |
Oct 10, 2023 | 432.94 | 437.22 | 432.53 | 434.54 | 430.06 | 78,607,300 |
Oct 9, 2023 | 427.58 | 432.88 | 427.01 | 432.29 | 427.83 | 80,374,400 |
Oct 6, 2023 | 421.97 | 431.13 | 420.60 | 429.54 | 425.11 | 113,202,700 |
Oct 5, 2023 | 424.36 | 425.37 | 421.17 | 424.50 | 420.12 | 70,142,700 |
Oct 4, 2023 | 422.07 | 425.43 | 420.56 | 424.66 | 420.28 | 87,453,000 |
Oct 3, 2023 | 425.06 | 427.37 | 420.18 | 421.59 | 417.24 | 103,760,600 |
Oct 2, 2023 | 426.62 | 428.60 | 424.46 | 427.31 | 422.90 | 83,798,600 |
Sep 29, 2023 | 431.67 | 431.85 | 425.91 | 427.48 | 423.07 | 115,078,500 |
Sep 28, 2023 | 425.48 | 430.25 | 424.87 | 428.52 | 424.10 | 92,258,300 |
Sep 27, 2023 | 427.09 | 427.67 | 422.29 | 426.05 | 421.65 | 104,705,800 |
Sep 26, 2023 | 429.09 | 429.82 | 425.02 | 425.88 | 421.49 | 96,168,400 |
Sep 25, 2023 | 429.17 | 432.27 | 428.72 | 432.23 | 427.77 | 70,874,500 |
Sep 22, 2023 | 432.45 | 434.10 | 429.99 | 430.42 | 425.98 | 100,829,700 |
Sep 21, 2023 | 435.70 | 435.97 | 431.23 | 431.39 | 426.94 | 103,976,100 |
Sep 20, 2023 | 444.01 | 444.44 | 438.43 | 438.64 | 434.12 | 82,562,600 |
Sep 19, 2023 | 442.68 | 443.29 | 439.94 | 442.71 | 438.14 | 66,514,600 |
Sep 18, 2023 | 443.05 | 444.97 | 442.56 | 443.63 | 439.05 | 55,752,200 |
Sep 15, 2023 | 1.58 Dividend | |||||
Sep 15, 2023 | 447.14 | 447.48 | 442.92 | 443.37 | 438.80 | 111,761,400 |
Sep 14, 2023 | 449.07 | 451.08 | 447.72 | 450.36 | 444.15 | 83,430,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDRS&P400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDRS&P400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%