NYSEArca - Nasdaq Real Time Price • USD
As of 3:53 PM EDT. Market Open.
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 27, 2024 | 545.37 | 546.96 | 544.63 | 545.52 | 545.52 | 25,613,802 |
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 |
Sep 13, 2023 | 446.22 | 447.71 | 445.08 | 446.51 | 440.35 | 60,199,300 |
Sep 12, 2023 | 446.95 | 448.53 | 445.39 | 445.99 | 439.84 | 67,565,400 |
Sep 11, 2023 | 448.24 | 448.77 | 446.47 | 448.45 | 442.26 | 60,180,100 |
Sep 8, 2023 | 444.90 | 447.11 | 444.53 | 445.52 | 439.37 | 61,659,700 |
Sep 7, 2023 | 443.11 | 445.55 | 442.75 | 444.85 | 438.71 | 70,355,400 |
Sep 6, 2023 | 448.40 | 448.51 | 443.81 | 446.22 | 440.06 | 70,758,500 |
Sep 5, 2023 | 450.73 | 451.06 | 449.17 | 449.24 | 443.04 | 55,166,200 |
Sep 1, 2023 | 453.17 | 453.67 | 449.68 | 451.19 | 444.97 | 58,875,700 |
Aug 31, 2023 | 451.65 | 452.83 | 450.16 | 450.35 | 444.14 | 66,084,600 |
Aug 30, 2023 | 449.51 | 451.67 | 448.78 | 451.01 | 444.79 | 69,053,900 |
Aug 29, 2023 | 442.65 | 449.45 | 442.46 | 449.16 | 442.96 | 83,081,900 |
Aug 28, 2023 | 442.24 | 443.40 | 439.97 | 442.76 | 436.65 | 61,595,400 |
Aug 25, 2023 | 438.68 | 441.30 | 435.00 | 439.97 | 433.90 | 102,325,100 |
Aug 24, 2023 | 444.69 | 445.22 | 436.86 | 436.89 | 430.86 | 88,517,300 |
Aug 23, 2023 | 439.25 | 443.67 | 439.10 | 443.03 | 436.92 | 68,441,000 |
Aug 22, 2023 | 441.18 | 441.18 | 437.57 | 438.15 | 432.11 | 65,062,900 |
Aug 21, 2023 | 437.55 | 440.11 | 435.32 | 439.34 | 433.28 | 68,719,000 |
Aug 18, 2023 | 433.37 | 437.57 | 433.01 | 436.50 | 430.48 | 98,758,400 |
Aug 17, 2023 | 441.16 | 441.43 | 435.75 | 436.29 | 430.27 | 95,711,300 |
Aug 16, 2023 | 442.46 | 444.18 | 439.53 | 439.64 | 433.58 | 80,107,200 |
Aug 15, 2023 | 446.27 | 446.64 | 442.30 | 442.89 | 436.78 | 75,707,500 |
Aug 14, 2023 | 444.70 | 448.11 | 444.38 | 448.11 | 441.93 | 47,867,400 |
Aug 11, 2023 | 443.97 | 446.70 | 443.35 | 445.65 | 439.50 | 68,664,600 |
Aug 10, 2023 | 448.19 | 451.70 | 444.70 | 445.91 | 439.76 | 93,005,500 |
Aug 9, 2023 | 449.03 | 449.20 | 444.96 | 445.75 | 439.60 | 78,789,600 |
Aug 8, 2023 | 448.08 | 450.70 | 445.27 | 448.75 | 442.56 | 71,361,300 |
Aug 7, 2023 | 448.71 | 450.87 | 447.99 | 450.71 | 444.49 | 58,357,500 |
Aug 4, 2023 | 450.72 | 452.90 | 446.27 | 446.81 | 440.65 | 100,052,300 |
Aug 3, 2023 | 448.04 | 450.79 | 447.37 | 448.84 | 442.65 | 64,276,100 |
Aug 2, 2023 | 453.25 | 453.52 | 449.35 | 450.13 | 443.92 | 93,933,400 |
Aug 1, 2023 | 456.27 | 457.25 | 455.49 | 456.48 | 450.18 | 55,291,500 |
Jul 31, 2023 | 457.41 | 458.16 | 456.05 | 457.79 | 451.48 | 62,040,400 |
Jul 28, 2023 | 455.88 | 457.78 | 452.49 | 456.92 | 450.62 | 80,011,800 |
Jul 27, 2023 | 459.02 | 459.44 | 451.55 | 452.49 | 446.25 | 92,194,400 |
Jul 26, 2023 | 454.47 | 456.99 | 453.38 | 455.51 | 449.23 | 71,052,900 |
Jul 25, 2023 | 453.92 | 456.74 | 453.87 | 455.44 | 449.16 | 55,191,200 |
Jul 24, 2023 | 453.37 | 455.04 | 452.30 | 454.20 | 447.93 | 54,023,400 |
Jul 21, 2023 | 453.96 | 454.17 | 452.17 | 452.18 | 445.94 | 71,245,400 |
Jul 20, 2023 | 454.17 | 455.10 | 451.44 | 452.18 | 445.94 | 70,591,600 |
Jul 19, 2023 | 455.01 | 456.43 | 454.11 | 455.20 | 448.92 | 65,891,700 |
Jul 18, 2023 | 450.50 | 454.86 | 450.05 | 454.19 | 447.92 | 80,744,400 |
Jul 17, 2023 | 449.13 | 451.93 | 449.08 | 450.84 | 444.62 | 52,680,200 |
Jul 14, 2023 | 450.48 | 451.36 | 448.49 | 449.28 | 443.08 | 69,761,800 |
Jul 13, 2023 | 447.90 | 450.38 | 447.45 | 449.56 | 443.36 | 72,425,200 |
Jul 12, 2023 | 446.39 | 447.48 | 444.91 | 446.02 | 439.87 | 91,924,500 |
Jul 11, 2023 | 440.45 | 442.97 | 439.44 | 442.46 | 436.36 | 64,463,800 |
Jul 10, 2023 | 438.18 | 439.84 | 437.59 | 439.66 | 433.60 | 62,443,500 |
Jul 7, 2023 | 438.63 | 442.64 | 438.30 | 438.55 | 432.50 | 86,076,100 |
Jul 6, 2023 | 439.42 | 440.10 | 437.06 | 439.66 | 433.60 | 80,658,300 |
Jul 5, 2023 | 441.91 | 443.89 | 441.90 | 443.13 | 437.02 | 58,418,400 |
Jul 3, 2023 | 442.92 | 444.08 | 442.63 | 443.79 | 437.67 | 32,793,400 |
Jun 30, 2023 | 441.44 | 444.30 | 441.11 | 443.28 | 437.17 | 104,921,500 |
Jun 29, 2023 | 435.96 | 438.28 | 435.54 | 438.11 | 432.07 | 67,882,300 |
Jun 28, 2023 | 435.05 | 437.44 | 434.41 | 436.39 | 430.37 | 75,636,000 |
Jun 27, 2023 | 432.35 | 436.81 | 431.88 | 436.17 | 430.15 | 72,813,700 |
Related Tickers
CIBR First Trust NASDAQ Cybersecurity ETF
56.22
+2.45%
TUR iShares MSCI Turkey ETF
41.89
+1.93%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.53
+1.84%
IDX VanEck Indonesia Index ETF
15.70
+1.75%
CNRG SPDR Kensho Clean Power ETF
62.37
+1.52%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.08
+1.54%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.63
+1.47%
FBZ First Trust Brazil AlphaDEX Fund
10.63
+1.46%
GDX VanEck Gold Miners ETF
34.31
+1.43%
CNXT VanEck ChiNext ETF
21.68
-1.28%
GLD SPDRGold Shares
215.10
+1.18%
IAU iShares Gold Trust
43.96
+1.14%
FLIN Franklin FTSE India ETF
39.93
+1.13%
FXL First Trust Technology AlphaDEX Fund
135.90
+1.09%
EPI WisdomTree India Earnings Fund
48.24
+0.95%
PSCT Invesco S&P SmallCap Information Technology ETF
46.33
+0.82%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.14
+0.91%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+0.99%
XCEM Columbia EM Core ex-China ETF
31.87
+0.89%
EMXC iShares MSCI Emerging Markets ex China ETF
59.04
+0.81%
QTUM Defiance Quantum ETF
62.67
+0.97%
FLLA Franklin FTSE Latin America ETF
20.16
+0.75%
ICF iShares Cohen & Steers REIT ETF
56.74
+0.84%
FLTW Franklin FTSE Taiwan ETF
48.55
+0.68%
XLRE The Real Estate Select Sector SPDR Fund
38.06
+0.79%
QGRO American Century U.S. Quality Growth ETF
86.18
+0.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.80
+0.71%
EWC iShares MSCI Canada ETF
37.21
+0.74%
KIE SPDR S&P Insurance ETF
50.08
+0.70%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.93
+0.69%
XTL SPDR S&P Telecom ETF
76.05
+0.65%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.76
+0.63%
CEFS Saba Closed-End Funds ETF
21.10
+0.57%
IAK iShares U.S. Insurance ETF
114.04
+0.69%
PCEF Invesco CEF Income Composite ETF
18.75
+0.62%
EWT iShares MSCI Taiwan ETF
53.93
+0.59%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.38
+0.57%
IETC iShares U.S. Tech Independence Focused ETF
75.21
+0.56%
DWAS Invesco DWA SmallCap Momentum ETF
84.44
+0.58%
IHI iShares U.S. Medical Devices ETF
56.08
+0.53%
PSC Principal U.S. Small-Cap ETF
47.84
+0.95%
FLN First Trust Latin America AlphaDEX Fund
17.79
+0.57%
FIVG Defiance 5G Next Gen Connectivity ETF
41.53
+0.56%
BIZD VanEck BDC Income ETF
17.12
+0.55%
FCOM Fidelity MSCI Communication Services Index ETF
52.62
+0.56%
IGRO iShares International Dividend Growth ETF
67.26
+0.55%
XMHQ Invesco S&P MidCap Quality ETF
97.27
+0.53%
DXJ WisdomTree Japan Hedged Equity Fund
111.61
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
COM Direxion Auspice Broad Commodity Strategy ETF
28.93
+0.54%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.81
+0.61%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.10
+0.53%
DBC Invesco DB Commodity Index Tracking Fund
23.32
+0.47%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.54
+0.66%
SPHB Invesco S&P 500 High Beta ETF
84.21
+0.43%
IPAC iShares Core MSCI Pacific ETF
60.91
+0.49%
EWJV iShares MSCI Japan Value ETF
31.37
+0.48%
IGM iShares Expanded Tech Sector ETF
94.52
+0.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.24
+0.50%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.69
+0.48%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.94
+0.42%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.21
+0.31%
BBJP JPMorgan BetaBuilders Japan ETF
55.97
+0.42%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+0.44%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.81
+0.40%
ICVT iShares Convertible Bond ETF
78.78
+0.41%
CWB SPDR Bloomberg Convertible Securities ETF
72.22
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
31.53
+0.34%
VB Vanguard Small-Cap Index Fund ETF Shares
218.25
+0.48%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.25
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.96
+0.41%
BLOK Amplify Transformational Data Sharing ETF
35.76
+0.44%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.05
+0.58%
PHO Invesco Water Resources ETF
65.06
+0.49%
EMLP First Trust North American Energy Infrastructure Fund
30.43
+0.43%
XMMO Invesco S&P MidCap Momentum ETF
113.81
+0.43%
VPC Virtus Private Credit ETF
22.63
+0.41%
VRP Invesco Variable Rate Preferred ETF
23.95
+0.40%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.09
+0.40%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+0.40%
IJS iShares S&P Small-Cap 600 Value ETF
96.26
+0.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
315.56
+0.38%
SMMD iShares Russell 2500 ETF
62.32
+0.42%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.97
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.20
+0.35%
RAAX VanEck Inflation Allocation ETF
27.20
+0.35%
FIW First Trust Water ETF
100.25
+0.42%
FV First Trust Dorsey Wright Focus 5 ETF
57.03
+0.35%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.21
+0.35%
GAA Cambria Global Asset Allocation ETF
28.41
+0.34%
IPKW Invesco International BuyBack Achievers ETF
39.82
+0.33%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.95
+0.33%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.90
+0.32%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.60
+0.31%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.72
+0.32%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.10
+0.34%
DRSK Aptus Defined Risk ETF
27.12
+0.33%
ISMD Inspire Small/Mid Cap ETF
34.27
+0.31%
SLYV SPDR S&P 600 Small Cap Value ETF
77.63
+0.40%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.49
+0.30%