NYSE - Delayed Quote • USD
Compare
At close: June 14 at 4:03 PM EDT
After hours: June 14 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 14, 2024 | 99.81 | 100.38 | 99.25 | 99.97 | 99.97 | 7,078,200 |
Jun 13, 2024 | 100.61 | 101.07 | 99.61 | 100.09 | 100.09 | 10,164,600 |
Jun 12, 2024 | 101.20 | 101.69 | 100.25 | 100.80 | 100.80 | 9,041,800 |
Jun 11, 2024 | 102.64 | 102.88 | 100.74 | 100.87 | 100.87 | 9,134,200 |
Jun 10, 2024 | 101.25 | 102.85 | 100.64 | 102.74 | 102.74 | 7,633,100 |
Jun 7, 2024 | 100.86 | 102.27 | 100.55 | 101.54 | 101.54 | 6,047,800 |
Jun 6, 2024 | 101.05 | 101.93 | 100.81 | 101.21 | 101.21 | 10,294,700 |
Jun 5, 2024 | 103.00 | 103.08 | 101.03 | 101.50 | 101.50 | 10,796,900 |
Jun 4, 2024 | 102.11 | 103.49 | 101.63 | 103.33 | 103.33 | 7,269,100 |
Jun 3, 2024 | 104.17 | 104.22 | 102.48 | 102.77 | 102.77 | 6,908,600 |
May 31, 2024 | 101.52 | 104.08 | 101.41 | 103.91 | 103.91 | 14,735,800 |
May 30, 2024 | 101.14 | 102.07 | 100.97 | 101.70 | 101.70 | 7,303,700 |
May 29, 2024 | 101.76 | 102.08 | 100.77 | 100.88 | 100.88 | 7,376,300 |
May 28, 2024 | 101.36 | 102.86 | 100.95 | 102.44 | 102.44 | 7,813,100 |
May 24, 2024 | 100.85 | 102.09 | 100.69 | 101.76 | 101.76 | 6,447,600 |
May 23, 2024 | 102.98 | 103.01 | 100.27 | 100.66 | 100.66 | 10,504,000 |
May 22, 2024 | 102.98 | 103.83 | 102.75 | 103.02 | 103.02 | 7,190,300 |
May 21, 2024 | 102.99 | 103.70 | 102.72 | 103.01 | 103.01 | 7,333,300 |
May 20, 2024 | 103.33 | 103.67 | 102.52 | 102.90 | 102.90 | 7,667,400 |
May 17, 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 103.25 | 7,356,000 |
May 16, 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 103.37 | 9,476,700 |
May 15, 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 102.77 | 20,745,600 |
May 14, 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 105.35 | 11,278,400 |
May 13, 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 105.83 | 9,666,400 |
May 10, 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 105.79 | 15,884,600 |
May 9, 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 105.80 | 15,096,000 |
May 8, 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 105.44 | 15,238,100 |
May 7, 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 105.39 | 55,084,600 |
May 6, 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 116.47 | 16,303,200 |
May 3, 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 113.66 | 7,411,100 |
May 2, 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 112.62 | 6,799,800 |
May 1, 2024 | 111.29 | 111.99 | 110.21 | 110.48 | 110.48 | 6,338,400 |
Apr 30, 2024 | 112.00 | 112.04 | 110.80 | 111.10 | 111.10 | 8,156,600 |
Apr 29, 2024 | 113.04 | 113.88 | 110.34 | 112.08 | 112.08 | 7,151,200 |
Apr 26, 2024 | 111.85 | 113.02 | 111.32 | 112.73 | 112.73 | 6,304,800 |
Apr 25, 2024 | 111.22 | 112.89 | 110.39 | 112.77 | 112.77 | 8,045,900 |
Apr 24, 2024 | 113.14 | 114.18 | 113.14 | 113.92 | 113.92 | 6,157,200 |
Apr 23, 2024 | 112.83 | 114.24 | 112.80 | 113.71 | 113.71 | 6,839,300 |
Apr 22, 2024 | 113.10 | 113.64 | 111.75 | 111.99 | 111.99 | 6,901,700 |
Apr 19, 2024 | 111.72 | 112.72 | 111.08 | 112.61 | 112.61 | 9,407,800 |
Apr 18, 2024 | 113.18 | 114.25 | 112.19 | 112.43 | 112.43 | 8,235,600 |
Apr 17, 2024 | 114.00 | 114.21 | 112.89 | 112.94 | 112.94 | 7,379,000 |
Apr 16, 2024 | 112.82 | 114.50 | 112.52 | 113.88 | 113.88 | 9,291,400 |
Apr 15, 2024 | 114.88 | 115.55 | 112.77 | 112.95 | 112.95 | 9,637,100 |
Apr 12, 2024 | 116.39 | 116.70 | 113.73 | 114.01 | 114.01 | 12,146,000 |
Apr 11, 2024 | 117.59 | 118.28 | 116.37 | 117.15 | 117.15 | 6,559,400 |
Apr 10, 2024 | 116.60 | 117.56 | 116.37 | 117.19 | 117.19 | 6,746,300 |
Apr 9, 2024 | 117.38 | 118.51 | 116.89 | 117.97 | 117.97 | 7,455,400 |
Apr 8, 2024 | 118.02 | 118.52 | 116.82 | 117.35 | 117.35 | 6,266,000 |
Apr 5, 2024 | 116.60 | 118.86 | 116.30 | 118.38 | 118.38 | 9,651,500 |
Apr 4, 2024 | 119.22 | 120.19 | 116.96 | 117.09 | 117.09 | 13,815,400 |
Apr 3, 2024 | 122.27 | 123.69 | 118.38 | 118.98 | 118.98 | 22,480,400 |
Apr 2, 2024 | 120.22 | 123.53 | 120.16 | 122.82 | 122.82 | 15,517,100 |
Apr 1, 2024 | 122.06 | 122.40 | 120.78 | 121.53 | 121.53 | 8,419,700 |
Mar 28, 2024 | 121.25 | 123.74 | 121.20 | 122.36 | 122.36 | 15,367,400 |
Mar 27, 2024 | 120.96 | 122.03 | 120.02 | 120.98 | 120.98 | 10,782,800 |
Mar 26, 2024 | 119.63 | 120.40 | 118.19 | 119.93 | 119.93 | 11,870,000 |
Mar 25, 2024 | 116.97 | 119.41 | 116.87 | 119.36 | 119.36 | 12,103,600 |
Mar 22, 2024 | 116.92 | 117.66 | 115.84 | 115.87 | 115.87 | 7,133,800 |
Mar 21, 2024 | 116.99 | 117.36 | 115.86 | 116.70 | 116.70 | 10,353,500 |
Mar 20, 2024 | 114.61 | 116.51 | 114.36 | 116.46 | 116.46 | 11,699,600 |
Mar 19, 2024 | 113.41 | 115.17 | 113.24 | 114.51 | 114.51 | 10,999,700 |
Mar 18, 2024 | 112.29 | 114.43 | 112.29 | 113.85 | 113.85 | 11,820,800 |
Mar 15, 2024 | 111.60 | 112.96 | 111.40 | 111.95 | 111.95 | 15,362,600 |
Mar 14, 2024 | 111.74 | 112.35 | 109.51 | 112.06 | 112.06 | 10,520,500 |
Mar 13, 2024 | 112.74 | 114.13 | 112.44 | 112.50 | 112.50 | 7,267,900 |
Mar 12, 2024 | 112.52 | 112.95 | 111.64 | 112.46 | 112.46 | 8,085,000 |
Mar 11, 2024 | 110.09 | 112.91 | 110.03 | 112.31 | 112.31 | 8,794,300 |
Mar 8, 2024 | 110.18 | 111.31 | 109.34 | 110.32 | 110.32 | 10,004,800 |
Mar 7, 2024 | 110.70 | 111.08 | 109.20 | 110.18 | 110.18 | 8,609,300 |
Mar 6, 2024 | 113.08 | 113.30 | 109.25 | 110.06 | 110.06 | 14,743,900 |
Mar 5, 2024 | 113.61 | 115.19 | 112.27 | 112.87 | 112.87 | 14,929,600 |
Mar 4, 2024 | 112.67 | 114.13 | 111.80 | 113.69 | 113.69 | 11,558,900 |
Mar 1, 2024 | 111.44 | 112.15 | 111.03 | 111.95 | 111.95 | 7,240,100 |
Feb 29, 2024 | 111.14 | 112.75 | 110.97 | 111.58 | 111.58 | 11,658,300 |
Feb 28, 2024 | 108.78 | 111.04 | 108.66 | 110.80 | 110.80 | 10,773,000 |
Feb 27, 2024 | 107.78 | 109.58 | 107.78 | 109.42 | 109.42 | 7,595,000 |
Feb 26, 2024 | 107.52 | 108.76 | 107.38 | 107.68 | 107.68 | 8,694,200 |
Feb 23, 2024 | 107.57 | 108.00 | 105.83 | 107.74 | 107.74 | 11,724,000 |
Feb 22, 2024 | 107.99 | 108.49 | 107.41 | 107.64 | 107.64 | 9,266,200 |
Feb 21, 2024 | 108.48 | 109.22 | 107.24 | 107.67 | 107.67 | 10,454,400 |
Feb 20, 2024 | 110.85 | 111.13 | 109.35 | 109.44 | 109.44 | 9,770,900 |
Feb 16, 2024 | 112.02 | 112.56 | 111.16 | 111.60 | 111.60 | 8,779,400 |
Feb 15, 2024 | 111.08 | 112.92 | 111.08 | 112.45 | 112.45 | 9,961,900 |
Feb 14, 2024 | 110.58 | 111.68 | 109.67 | 111.56 | 111.56 | 11,405,500 |
Feb 13, 2024 | 108.28 | 110.65 | 108.21 | 110.46 | 110.46 | 14,594,500 |
Feb 12, 2024 | 107.88 | 111.06 | 107.83 | 109.29 | 109.29 | 13,424,000 |
Feb 9, 2024 | 109.60 | 110.15 | 107.69 | 108.39 | 108.39 | 21,509,100 |
Feb 8, 2024 | 107.08 | 112.77 | 106.80 | 110.54 | 110.54 | 60,558,400 |
Feb 7, 2024 | 97.39 | 99.28 | 96.64 | 99.14 | 99.14 | 28,886,300 |
Feb 6, 2024 | 96.92 | 99.32 | 96.79 | 99.29 | 99.29 | 16,455,500 |
Feb 5, 2024 | 96.70 | 97.37 | 96.49 | 96.65 | 96.65 | 11,679,300 |
Feb 2, 2024 | 96.28 | 97.41 | 95.82 | 97.13 | 97.13 | 9,319,100 |
Feb 1, 2024 | 96.37 | 97.93 | 95.90 | 97.06 | 97.06 | 8,484,800 |
Jan 31, 2024 | 96.42 | 97.57 | 95.81 | 96.05 | 96.05 | 9,592,300 |
Jan 30, 2024 | 96.52 | 97.54 | 96.01 | 96.94 | 96.94 | 9,139,600 |
Jan 29, 2024 | 95.42 | 97.50 | 95.00 | 97.49 | 97.49 | 13,422,200 |
Jan 26, 2024 | 95.00 | 95.53 | 94.70 | 95.36 | 95.36 | 7,812,800 |
Jan 25, 2024 | 93.92 | 94.94 | 93.75 | 94.86 | 94.86 | 8,661,600 |
Jan 24, 2024 | 94.42 | 95.25 | 93.26 | 93.50 | 93.50 | 10,454,900 |
Jan 23, 2024 | 95.43 | 95.89 | 93.18 | 93.77 | 93.77 | 11,559,400 |
Jan 22, 2024 | 92.87 | 95.23 | 92.87 | 95.08 | 95.08 | 15,119,400 |
Jan 19, 2024 | 92.32 | 93.58 | 91.63 | 93.06 | 93.06 | 19,782,400 |
Jan 18, 2024 | 90.66 | 92.51 | 90.41 | 92.21 | 92.21 | 12,203,200 |
Jan 17, 2024 | 92.58 | 93.76 | 90.10 | 90.34 | 90.34 | 15,735,200 |
Jan 16, 2024 | 90.29 | 93.09 | 89.46 | 93.05 | 93.05 | 16,780,900 |
Jan 12, 2024 | 89.65 | 90.83 | 89.65 | 90.35 | 90.35 | 11,912,800 |
Jan 11, 2024 | 89.39 | 89.78 | 88.69 | 89.45 | 89.45 | 9,642,200 |
Jan 10, 2024 | 89.82 | 89.82 | 88.88 | 89.29 | 89.29 | 15,091,600 |
Jan 9, 2024 | 91.05 | 91.10 | 89.60 | 89.67 | 89.67 | 11,255,100 |
Jan 8, 2024 | 91.55 | 91.94 | 91.00 | 91.55 | 91.55 | 11,103,700 |
Jan 5, 2024 | 90.41 | 91.32 | 90.36 | 90.90 | 90.90 | 9,084,400 |
Jan 4, 2024 | 91.94 | 91.94 | 90.00 | 90.56 | 90.56 | 12,087,400 |
Jan 3, 2024 | 90.23 | 92.08 | 90.00 | 91.65 | 91.65 | 11,929,800 |
Jan 2, 2024 | 90.10 | 91.48 | 89.73 | 90.71 | 90.71 | 10,587,600 |
Dec 29, 2023 | 90.12 | 90.60 | 89.86 | 90.29 | 90.29 | 9,201,300 |
Dec 28, 2023 | 90.09 | 90.98 | 89.97 | 90.40 | 90.40 | 8,479,600 |
Dec 27, 2023 | 90.91 | 90.94 | 90.04 | 90.38 | 90.38 | 11,123,500 |
Dec 26, 2023 | 90.84 | 91.27 | 90.60 | 90.95 | 90.95 | 8,086,900 |
Dec 22, 2023 | 91.62 | 92.24 | 90.75 | 91.02 | 91.02 | 9,411,500 |
Dec 21, 2023 | 91.93 | 92.08 | 91.06 | 92.02 | 92.02 | 13,037,200 |
Dec 20, 2023 | 93.24 | 94.27 | 91.25 | 91.27 | 91.27 | 13,060,600 |
Dec 19, 2023 | 92.64 | 93.99 | 92.61 | 93.93 | 93.93 | 8,804,000 |
Dec 18, 2023 | 92.70 | 93.71 | 92.70 | 92.86 | 92.86 | 9,083,600 |
Dec 15, 2023 | 93.05 | 93.95 | 92.93 | 93.46 | 93.46 | 17,545,700 |
Dec 14, 2023 | 93.21 | 94.83 | 93.21 | 93.94 | 93.94 | 12,439,300 |
Dec 13, 2023 | 91.17 | 92.87 | 90.78 | 92.83 | 92.83 | 10,173,200 |
Dec 12, 2023 | 92.12 | 92.20 | 90.86 | 91.07 | 91.07 | 13,218,400 |
Dec 11, 2023 | 92.73 | 93.08 | 91.97 | 92.20 | 92.20 | 10,811,000 |
Dec 8, 2023 | 0.30 Dividend | |||||
Dec 8, 2023 | 92.06 | 93.54 | 92.06 | 92.82 | 92.82 | 9,495,200 |
Dec 7, 2023 | 91.80 | 93.39 | 91.65 | 92.35 | 92.05 | 10,264,700 |
Dec 6, 2023 | 91.11 | 92.55 | 90.62 | 91.50 | 91.20 | 10,462,000 |
Dec 5, 2023 | 91.61 | 91.78 | 89.93 | 90.79 | 90.50 | 12,357,000 |
Dec 4, 2023 | 91.90 | 92.41 | 91.61 | 92.01 | 91.71 | 12,602,800 |
Dec 1, 2023 | 92.74 | 92.84 | 91.77 | 92.58 | 92.28 | 11,892,100 |
Nov 30, 2023 | 93.55 | 93.86 | 92.20 | 92.69 | 92.39 | 13,396,700 |
Nov 29, 2023 | 92.60 | 93.24 | 91.44 | 92.50 | 92.20 | 13,857,000 |
Nov 28, 2023 | 95.00 | 95.14 | 92.45 | 92.50 | 92.20 | 18,660,300 |
Nov 27, 2023 | 95.74 | 95.74 | 94.52 | 95.17 | 94.86 | 11,049,500 |
Nov 24, 2023 | 94.90 | 96.51 | 94.90 | 96.06 | 95.75 | 5,440,500 |
Nov 22, 2023 | 94.91 | 95.71 | 94.76 | 95.07 | 94.76 | 7,328,200 |
Nov 21, 2023 | 94.73 | 94.96 | 93.96 | 94.45 | 94.14 | 7,654,800 |
Nov 20, 2023 | 93.98 | 95.59 | 93.87 | 95.03 | 94.72 | 14,105,300 |
Nov 17, 2023 | 94.75 | 95.38 | 93.92 | 94.15 | 93.84 | 12,189,300 |
Nov 16, 2023 | 93.89 | 94.61 | 93.63 | 94.51 | 94.20 | 12,923,900 |
Nov 15, 2023 | 92.99 | 94.57 | 92.74 | 93.93 | 93.62 | 20,593,100 |
Nov 14, 2023 | 90.03 | 91.54 | 89.99 | 91.07 | 90.77 | 13,152,000 |
Nov 13, 2023 | 88.42 | 89.90 | 87.41 | 89.44 | 89.15 | 12,834,400 |
Nov 10, 2023 | 90.13 | 90.16 | 86.94 | 88.27 | 87.98 | 25,175,700 |
Nov 9, 2023 | 87.84 | 91.21 | 87.60 | 90.34 | 90.05 | 51,062,700 |
Nov 8, 2023 | 84.14 | 84.92 | 83.95 | 84.50 | 84.23 | 26,942,600 |
Nov 7, 2023 | 84.16 | 84.68 | 83.95 | 84.59 | 84.32 | 10,540,200 |
Nov 6, 2023 | 85.08 | 85.80 | 83.59 | 84.02 | 83.75 | 14,160,900 |
Nov 3, 2023 | 84.17 | 85.93 | 84.16 | 85.07 | 84.79 | 11,322,700 |
Nov 2, 2023 | 81.85 | 83.30 | 81.82 | 83.29 | 83.02 | 11,518,500 |
Nov 1, 2023 | 81.53 | 81.58 | 80.18 | 81.07 | 80.81 | 9,093,000 |
Oct 31, 2023 | 80.69 | 81.67 | 80.33 | 81.59 | 81.32 | 8,672,200 |
Oct 30, 2023 | 79.72 | 80.93 | 79.53 | 80.68 | 80.42 | 10,291,200 |
Oct 27, 2023 | 79.75 | 81.03 | 79.23 | 79.33 | 79.07 | 10,300,600 |
Oct 26, 2023 | 80.08 | 80.61 | 79.42 | 79.78 | 79.52 | 11,651,000 |
Oct 25, 2023 | 82.13 | 82.55 | 80.52 | 80.59 | 80.33 | 9,372,500 |
Oct 24, 2023 | 83.41 | 84.20 | 81.74 | 82.56 | 82.29 | 11,499,500 |
Oct 23, 2023 | 82.08 | 84.03 | 80.91 | 83.10 | 82.83 | 10,772,500 |
Oct 20, 2023 | 82.90 | 83.44 | 82.61 | 82.65 | 82.38 | 10,425,200 |
Oct 19, 2023 | 85.26 | 85.27 | 83.17 | 83.25 | 82.98 | 14,316,800 |
Oct 18, 2023 | 85.69 | 86.26 | 84.60 | 84.68 | 84.40 | 10,047,000 |
Oct 17, 2023 | 85.35 | 86.29 | 85.31 | 86.20 | 85.92 | 9,985,700 |
Oct 16, 2023 | 84.31 | 85.93 | 84.31 | 85.71 | 85.43 | 10,275,100 |
Oct 13, 2023 | 83.94 | 84.58 | 83.38 | 84.35 | 84.08 | 10,808,000 |
Oct 12, 2023 | 84.83 | 85.07 | 83.51 | 84.35 | 84.08 | 9,554,900 |
Oct 11, 2023 | 85.37 | 85.72 | 84.26 | 84.85 | 84.57 | 9,499,200 |
Oct 10, 2023 | 84.79 | 85.29 | 83.93 | 84.99 | 84.71 | 9,450,600 |
Oct 9, 2023 | 84.30 | 84.88 | 83.13 | 84.70 | 84.42 | 13,604,400 |
Oct 6, 2023 | 81.05 | 83.53 | 80.49 | 82.94 | 82.67 | 15,375,100 |
Oct 5, 2023 | 79.10 | 80.94 | 78.88 | 80.81 | 80.55 | 15,466,600 |
Oct 4, 2023 | 79.61 | 79.79 | 78.73 | 79.32 | 79.06 | 12,010,500 |
Oct 3, 2023 | 81.25 | 81.89 | 79.46 | 79.54 | 79.28 | 12,586,200 |
Oct 2, 2023 | 80.92 | 81.77 | 80.79 | 81.67 | 81.40 | 9,128,100 |
Sep 29, 2023 | 80.66 | 81.33 | 80.41 | 81.05 | 80.79 | 11,257,600 |
Sep 28, 2023 | 80.28 | 80.92 | 79.65 | 80.13 | 79.87 | 12,229,800 |
Sep 27, 2023 | 80.12 | 80.56 | 79.22 | 79.90 | 79.64 | 14,662,500 |
Sep 26, 2023 | 80.50 | 80.74 | 79.79 | 80.05 | 79.79 | 14,867,900 |
Sep 25, 2023 | 81.56 | 81.77 | 80.56 | 81.01 | 80.75 | 11,034,400 |
Sep 22, 2023 | 82.91 | 83.35 | 81.20 | 81.25 | 80.99 | 11,495,300 |
Sep 21, 2023 | 82.06 | 83.67 | 81.92 | 82.73 | 82.46 | 14,364,200 |
Sep 20, 2023 | 82.03 | 83.20 | 81.64 | 82.56 | 82.29 | 12,715,200 |
Sep 19, 2023 | 83.92 | 84.79 | 81.71 | 81.94 | 81.67 | 21,478,900 |
Sep 18, 2023 | 85.24 | 85.92 | 84.98 | 85.02 | 84.74 | 11,894,200 |
Sep 15, 2023 | 85.22 | 86.19 | 84.61 | 85.58 | 85.30 | 21,598,500 |
Sep 14, 2023 | 84.00 | 84.74 | 83.04 | 84.48 | 84.21 | 22,371,900 |
Sep 13, 2023 | 83.35 | 84.05 | 83.12 | 83.48 | 83.21 | 9,772,700 |
Sep 12, 2023 | 83.03 | 84.67 | 82.57 | 83.68 | 83.41 | 16,594,600 |
Sep 11, 2023 | 81.94 | 83.85 | 81.17 | 82.52 | 82.25 | 26,579,100 |
Sep 8, 2023 | 80.54 | 81.67 | 80.17 | 81.58 | 81.31 | 16,220,900 |
Sep 7, 2023 | 80.82 | 80.85 | 79.75 | 80.57 | 80.31 | 14,768,000 |
Sep 6, 2023 | 80.79 | 82.09 | 80.53 | 80.98 | 80.72 | 15,518,500 |
Sep 5, 2023 | 81.42 | 82.39 | 81.18 | 81.19 | 80.93 | 12,741,700 |
Sep 1, 2023 | 82.11 | 82.23 | 80.53 | 81.64 | 81.37 | 27,667,400 |
Aug 31, 2023 | 84.46 | 84.61 | 83.64 | 83.68 | 83.41 | 10,448,000 |
Aug 30, 2023 | 84.40 | 84.68 | 83.83 | 84.28 | 84.01 | 11,816,600 |
Aug 29, 2023 | 83.79 | 84.55 | 83.73 | 84.40 | 84.13 | 11,210,700 |
Aug 28, 2023 | 83.83 | 84.69 | 83.53 | 84.16 | 83.89 | 12,166,400 |
Aug 25, 2023 | 83.07 | 83.65 | 82.46 | 83.36 | 83.09 | 16,050,900 |
Aug 24, 2023 | 85.51 | 85.95 | 82.46 | 82.47 | 82.20 | 27,531,000 |
Aug 23, 2023 | 85.81 | 86.33 | 85.64 | 85.83 | 85.55 | 7,576,000 |
Aug 22, 2023 | 85.71 | 86.09 | 85.37 | 85.79 | 85.51 | 9,845,900 |
Aug 21, 2023 | 85.81 | 86.25 | 85.41 | 85.88 | 85.60 | 11,215,000 |
Aug 18, 2023 | 85.37 | 86.72 | 85.37 | 85.96 | 85.68 | 12,353,900 |
Aug 17, 2023 | 86.92 | 86.96 | 85.80 | 85.92 | 85.64 | 14,206,000 |
Aug 16, 2023 | 86.54 | 87.06 | 86.08 | 86.35 | 86.07 | 12,182,700 |
Aug 15, 2023 | 87.99 | 88.23 | 86.89 | 87.06 | 86.78 | 13,677,900 |
Aug 14, 2023 | 88.99 | 89.30 | 87.99 | 88.81 | 88.52 | 13,676,400 |
Aug 11, 2023 | 91.32 | 91.35 | 88.86 | 89.02 | 88.73 | 21,925,700 |
Aug 10, 2023 | 89.97 | 92.53 | 87.75 | 91.76 | 91.46 | 56,716,800 |
Aug 9, 2023 | 89.20 | 89.56 | 87.04 | 87.49 | 87.21 | 32,517,900 |
Aug 8, 2023 | 86.50 | 88.33 | 86.10 | 88.13 | 87.84 | 16,767,900 |
Aug 7, 2023 | 86.66 | 87.23 | 85.99 | 86.83 | 86.55 | 10,818,400 |
Aug 4, 2023 | 85.94 | 87.11 | 85.45 | 86.30 | 86.02 | 11,516,900 |
Aug 3, 2023 | 85.82 | 86.46 | 85.45 | 85.49 | 85.21 | 14,145,400 |
Aug 2, 2023 | 88.26 | 88.33 | 86.26 | 86.30 | 86.02 | 15,162,700 |
Aug 1, 2023 | 89.12 | 89.73 | 88.46 | 89.03 | 88.74 | 13,717,500 |
Jul 31, 2023 | 87.00 | 89.36 | 86.88 | 88.89 | 88.60 | 20,837,800 |
Jul 28, 2023 | 85.86 | 86.58 | 85.45 | 86.13 | 85.85 | 13,638,300 |
Jul 27, 2023 | 86.60 | 86.88 | 85.19 | 85.36 | 85.08 | 16,691,400 |
Jul 26, 2023 | 85.67 | 86.27 | 85.45 | 85.86 | 85.58 | 14,983,700 |
Jul 25, 2023 | 85.73 | 86.31 | 85.16 | 85.63 | 85.35 | 15,335,400 |
Jul 24, 2023 | 87.49 | 87.96 | 86.55 | 86.60 | 86.32 | 13,911,900 |
Jul 21, 2023 | 86.30 | 87.90 | 85.88 | 87.18 | 86.90 | 19,864,200 |
Jul 20, 2023 | 86.84 | 87.18 | 86.03 | 86.21 | 85.93 | 15,277,500 |
Jul 19, 2023 | 86.20 | 87.89 | 86.19 | 87.04 | 86.76 | 17,177,000 |
Jul 18, 2023 | 85.51 | 87.30 | 85.31 | 85.95 | 85.67 | 21,915,500 |
Jul 17, 2023 | 88.42 | 88.49 | 85.30 | 85.56 | 85.28 | 34,503,400 |
Jul 14, 2023 | 90.41 | 90.49 | 88.42 | 88.62 | 88.33 | 17,734,200 |
Jul 13, 2023 | 90.55 | 90.81 | 89.08 | 90.47 | 90.18 | 15,325,500 |
Jul 12, 2023 | 90.11 | 90.71 | 89.57 | 90.15 | 89.86 | 14,912,100 |
Jul 11, 2023 | 88.20 | 89.59 | 88.15 | 89.49 | 89.20 | 13,735,500 |
Jul 10, 2023 | 88.25 | 88.68 | 87.86 | 88.10 | 87.81 | 13,642,600 |
Jul 7, 2023 | 88.31 | 89.73 | 88.08 | 88.64 | 88.35 | 9,690,800 |
Jul 6, 2023 | 88.67 | 88.83 | 87.78 | 88.74 | 88.45 | 12,084,600 |
Jul 5, 2023 | 90.11 | 90.39 | 89.25 | 89.79 | 89.50 | 11,028,800 |
Jul 3, 2023 | 89.12 | 90.95 | 88.91 | 90.50 | 90.21 | 7,979,500 |
Jun 30, 2023 | 89.18 | 89.60 | 88.61 | 89.28 | 88.99 | 12,826,200 |
Jun 29, 2023 | 87.80 | 89.12 | 87.34 | 88.95 | 88.66 | 13,402,600 |
Jun 28, 2023 | 89.39 | 89.40 | 88.53 | 88.83 | 88.54 | 12,118,300 |
Jun 27, 2023 | 88.90 | 89.66 | 88.49 | 89.06 | 88.77 | 10,032,700 |
Jun 26, 2023 | 88.04 | 89.49 | 87.77 | 88.70 | 88.41 | 13,132,700 |
Jun 23, 2023 | 88.02 | 88.40 | 87.61 | 88.10 | 87.81 | 13,538,000 |
Jun 22, 2023 | 88.44 | 89.19 | 88.12 | 88.49 | 88.20 | 10,915,300 |
Jun 21, 2023 | 89.55 | 89.67 | 88.11 | 88.64 | 88.35 | 17,873,000 |
Jun 20, 2023 | 90.29 | 90.78 | 89.74 | 89.75 | 89.46 | 14,939,200 |
Jun 16, 2023 | 92.88 | 92.97 | 90.86 | 91.32 | 91.02 | 22,665,000 |
Jun 15, 2023 | 92.06 | 93.52 | 91.61 | 92.94 | 92.64 | 13,354,600 |
Related Tickers
NFLX Netflix, Inc.
PARA Paramount Global
10.17
-1.74%
WBD Warner Bros. Discovery, Inc.
7.24
-0.69%
AMC AMC Entertainment Holdings, Inc.
4.9900
-4.04%
ROKU Roku, Inc.
54.51
+0.57%
PLAY Dave & Buster's Entertainment, Inc.
43.77
-2.39%
SIRI Sirius XM Holdings Inc.
2.6100
+2.76%
PARAA Paramount Global
18.13
-4.33%
LYV Live Nation Entertainment, Inc.
88.75
-0.35%
IQ iQIYI, Inc.
4.1300
+0.73%