Nasdaq - Delayed Quote • USD
At close: June 14 at 8:01 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 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| Jun 13, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| Jun 12, 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
| Jun 11, 2024 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | - |
| Jun 10, 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| Jun 7, 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
| Jun 6, 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
| Jun 5, 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
| Jun 4, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| Jun 3, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| May 31, 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| May 30, 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| May 29, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| May 28, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| May 24, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| May 23, 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| May 22, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| May 21, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| May 20, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| May 17, 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| May 16, 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
| May 15, 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| May 14, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| May 13, 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| May 10, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| May 9, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| May 8, 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| May 7, 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| May 6, 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
| May 3, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| May 2, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| May 1, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 30, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| Apr 29, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| Apr 26, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| Apr 25, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| Apr 24, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 23, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 22, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| Apr 19, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| Apr 18, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Apr 17, 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| Apr 16, 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| Apr 15, 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| Apr 12, 2024 | 0.26 Dividend | |||||
| Apr 12, 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| Apr 11, 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 142.91 | - |
| Apr 10, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 141.90 | - |
| Apr 9, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.45 | - |
| Apr 8, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.21 | - |
| Apr 5, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| Apr 4, 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.63 | - |
| Apr 3, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.35 | - |
| Apr 2, 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.12 | - |
| Apr 1, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.31 | - |
| Mar 28, 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.73 | - |
| Mar 27, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.53 | - |
| Mar 26, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| Mar 25, 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.50 | - |
| Mar 22, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 143.87 | - |
| Mar 21, 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.22 | - |
| Mar 20, 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.63 | - |
| Mar 19, 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.18 | - |
| Mar 18, 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.38 | - |
| Mar 15, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.64 | - |
| Mar 14, 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.45 | - |
| Mar 13, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.06 | - |
| Mar 12, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.25 | - |
| Mar 11, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 140.82 | - |
| Mar 8, 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.07 | - |
| Mar 7, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.94 | - |
| Mar 6, 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.50 | - |
| Mar 5, 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.72 | - |
| Mar 4, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.18 | - |
| Mar 1, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.32 | - |
| Feb 29, 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.19 | - |
| Feb 28, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.43 | - |
| Feb 27, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.69 | - |
| Feb 26, 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.31 | - |
| Feb 23, 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.70 | - |
| Feb 22, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.60 | - |
| Feb 21, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 136.84 | - |
| Feb 20, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.80 | - |
| Feb 16, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.73 | - |
| Feb 15, 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.46 | - |
| Feb 14, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.45 | - |
| Feb 13, 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.89 | - |
| Feb 12, 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.06 | - |
| Feb 9, 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 137.99 | - |
| Feb 8, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.09 | - |
| Feb 7, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.77 | - |
| Feb 6, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.73 | - |
| Feb 5, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.29 | - |
| Feb 2, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.90 | - |
| Feb 1, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.64 | - |
| Jan 31, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 132.97 | - |
| Jan 30, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.24 | - |
| Jan 29, 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.41 | - |
| Jan 26, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.24 | - |
| Jan 25, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.28 | - |
| Jan 24, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.58 | - |
| Jan 23, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.62 | - |
| Jan 22, 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.33 | - |
| Jan 19, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.80 | - |
| Jan 18, 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.19 | - |
| Jan 17, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.07 | - |
| Jan 16, 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.84 | - |
| Jan 12, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.42 | - |
| Jan 11, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.37 | - |
| Jan 10, 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.52 | - |
| Jan 9, 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 130.83 | - |
| Jan 8, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.09 | - |
| Jan 5, 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.17 | - |
| Jan 4, 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 128.96 | - |
| Jan 3, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.32 | - |
| Jan 2, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.67 | - |
| Dec 29, 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.51 | - |
| Dec 28, 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.06 | - |
| Dec 27, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.02 | - |
| Dec 26, 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.79 | - |
| Dec 22, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.13 | - |
| Dec 21, 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 130.84 | - |
| Dec 20, 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.40 | - |
| Dec 19, 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.39 | - |
| Dec 18, 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.44 | - |
| Dec 15, 2023 | 1.61 Dividend | |||||
| Dec 15, 2023 | 130.19 | 130.19 | 130.19 | 130.19 | 129.92 | - |
| Dec 14, 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 130.04 | - |
| Dec 13, 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 129.28 | - |
| Dec 12, 2023 | 129.13 | 129.13 | 129.13 | 129.13 | 127.29 | - |
| Dec 11, 2023 | 128.61 | 128.61 | 128.61 | 128.61 | 126.78 | - |
| Dec 8, 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 126.28 | - |
| Dec 7, 2023 | 127.52 | 127.52 | 127.52 | 127.52 | 125.71 | - |
| Dec 6, 2023 | 126.51 | 126.51 | 126.51 | 126.51 | 124.71 | - |
| Dec 5, 2023 | 126.97 | 126.97 | 126.97 | 126.97 | 125.16 | - |
| Dec 4, 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 125.43 | - |
| Dec 1, 2023 | 127.73 | 127.73 | 127.73 | 127.73 | 125.91 | - |
| Nov 30, 2023 | 126.64 | 126.64 | 126.64 | 126.64 | 124.84 | - |
| Nov 29, 2023 | 126.11 | 126.11 | 126.11 | 126.11 | 124.32 | - |
| Nov 28, 2023 | 126.04 | 126.04 | 126.04 | 126.04 | 124.25 | - |
| Nov 27, 2023 | 125.96 | 125.96 | 125.96 | 125.96 | 124.17 | - |
| Nov 24, 2023 | 126.20 | 126.20 | 126.20 | 126.20 | 124.41 | - |
| Nov 22, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 124.21 | - |
| Nov 21, 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 123.66 | - |
| Nov 20, 2023 | 125.81 | 125.81 | 125.81 | 125.81 | 124.02 | - |
| Nov 17, 2023 | 124.89 | 124.89 | 124.89 | 124.89 | 123.11 | - |
| Nov 16, 2023 | 124.57 | 124.57 | 124.57 | 124.57 | 122.80 | - |
| Nov 15, 2023 | 124.61 | 124.61 | 124.61 | 124.61 | 122.84 | - |
| Nov 14, 2023 | 124.37 | 124.37 | 124.37 | 124.37 | 122.60 | - |
| Nov 13, 2023 | 121.62 | 121.62 | 121.62 | 121.62 | 119.89 | - |
| Nov 10, 2023 | 121.70 | 121.70 | 121.70 | 121.70 | 119.97 | - |
| Nov 9, 2023 | 119.88 | 119.88 | 119.88 | 119.88 | 118.18 | - |
| Nov 8, 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 119.20 | - |
| Nov 7, 2023 | 120.91 | 120.91 | 120.91 | 120.91 | 119.19 | - |
| Nov 6, 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 118.83 | - |
| Nov 3, 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 118.84 | - |
| Nov 2, 2023 | 119.17 | 119.17 | 119.17 | 119.17 | 117.48 | - |
| Nov 1, 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 115.22 | - |
| Oct 31, 2023 | 115.74 | 115.74 | 115.74 | 115.74 | 114.09 | - |
| Oct 30, 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 113.32 | - |
| Oct 27, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 112.02 | - |
| Oct 26, 2023 | 114.28 | 114.28 | 114.28 | 114.28 | 112.65 | - |
| Oct 25, 2023 | 115.45 | 115.45 | 115.45 | 115.45 | 113.81 | - |
| Oct 24, 2023 | 117.24 | 117.24 | 117.24 | 117.24 | 115.57 | - |
| Oct 23, 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 114.71 | - |
| Oct 20, 2023 | 116.66 | 116.66 | 116.66 | 116.66 | 115.00 | - |
| Oct 19, 2023 | 118.16 | 118.16 | 118.16 | 118.16 | 116.48 | - |
| Oct 18, 2023 | 119.26 | 119.26 | 119.26 | 119.26 | 117.56 | - |
| Oct 17, 2023 | 121.04 | 121.04 | 121.04 | 121.04 | 119.32 | - |
| Oct 16, 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 119.18 | - |
| Oct 13, 2023 | 119.53 | 119.53 | 119.53 | 119.53 | 117.83 | - |
| Oct 12, 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 118.49 | - |
| Oct 11, 2023 | 121.18 | 121.18 | 121.18 | 121.18 | 119.46 | - |
| Oct 10, 2023 | 120.70 | 120.70 | 120.70 | 120.70 | 118.98 | - |
| Oct 9, 2023 | 119.98 | 119.98 | 119.98 | 119.98 | 118.27 | - |
| Oct 6, 2023 | 119.22 | 119.22 | 119.22 | 119.22 | 117.52 | - |
| Oct 5, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 116.12 | - |
| Oct 4, 2023 | 117.93 | 117.93 | 117.93 | 117.93 | 116.25 | - |
| Oct 3, 2023 | 117.02 | 117.02 | 117.02 | 117.02 | 115.36 | - |
| Oct 2, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 117.06 | - |
| Sep 29, 2023 | 118.95 | 118.95 | 118.95 | 118.95 | 117.26 | - |
| Sep 28, 2023 | 119.25 | 119.25 | 119.25 | 119.25 | 117.55 | - |
| Sep 27, 2023 | 118.47 | 118.47 | 118.47 | 118.47 | 116.79 | - |
| Sep 26, 2023 | 118.29 | 118.29 | 118.29 | 118.29 | 116.61 | - |
| Sep 25, 2023 | 120.02 | 120.02 | 120.02 | 120.02 | 118.31 | - |
| Sep 22, 2023 | 119.55 | 119.55 | 119.55 | 119.55 | 117.85 | - |
| Sep 21, 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 118.11 | - |
| Sep 20, 2023 | 121.87 | 121.87 | 121.87 | 121.87 | 120.14 | - |
| Sep 19, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 121.23 | - |
| Sep 18, 2023 | 123.27 | 123.27 | 123.27 | 123.27 | 121.52 | - |
| Sep 15, 2023 | 123.28 | 123.28 | 123.28 | 123.28 | 121.53 | - |
| Sep 14, 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 122.98 | - |
| Sep 13, 2023 | 123.66 | 123.66 | 123.66 | 123.66 | 121.90 | - |
| Sep 12, 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 121.89 | - |
| Sep 11, 2023 | 124.28 | 124.28 | 124.28 | 124.28 | 122.51 | - |
| Sep 8, 2023 | 123.49 | 123.49 | 123.49 | 123.49 | 121.73 | - |
| Sep 7, 2023 | 123.35 | 123.35 | 123.35 | 123.35 | 121.60 | - |
| Sep 6, 2023 | 123.79 | 123.79 | 123.79 | 123.79 | 122.03 | - |
| Sep 5, 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 122.82 | - |
| Sep 1, 2023 | 125.31 | 125.31 | 125.31 | 125.31 | 123.53 | - |
| Aug 31, 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 123.15 | - |
| Aug 30, 2023 | 125.04 | 125.04 | 125.04 | 125.04 | 123.26 | - |
| Aug 29, 2023 | 124.51 | 124.51 | 124.51 | 124.51 | 122.74 | - |
| Aug 28, 2023 | 122.69 | 122.69 | 122.69 | 122.69 | 120.95 | - |
| Aug 25, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 120.17 | - |
| Aug 24, 2023 | 121.11 | 121.11 | 121.11 | 121.11 | 119.39 | - |
| Aug 23, 2023 | 122.76 | 122.76 | 122.76 | 122.76 | 121.01 | - |
| Aug 22, 2023 | 121.39 | 121.39 | 121.39 | 121.39 | 119.66 | - |
| Aug 21, 2023 | 121.74 | 121.74 | 121.74 | 121.74 | 120.01 | - |
| Aug 18, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 119.28 | - |
| Aug 17, 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 119.20 | - |
| Aug 16, 2023 | 121.93 | 121.93 | 121.93 | 121.93 | 120.20 | - |
| Aug 15, 2023 | 122.89 | 122.89 | 122.89 | 122.89 | 121.14 | - |
| Aug 14, 2023 | 124.33 | 124.33 | 124.33 | 124.33 | 122.56 | - |
| Aug 11, 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 121.94 | - |
| Aug 10, 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 122.05 | - |
| Aug 9, 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 122.05 | - |
| Aug 8, 2023 | 124.71 | 124.71 | 124.71 | 124.71 | 122.94 | - |
| Aug 7, 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 123.55 | - |
| Aug 4, 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 122.53 | - |
| Aug 3, 2023 | 124.90 | 124.90 | 124.90 | 124.90 | 123.12 | - |
| Aug 2, 2023 | 125.22 | 125.22 | 125.22 | 125.22 | 123.44 | - |
| Aug 1, 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 125.24 | - |
| Jul 31, 2023 | 127.41 | 127.41 | 127.41 | 127.41 | 125.60 | - |
| Jul 28, 2023 | 127.06 | 127.06 | 127.06 | 127.06 | 125.25 | - |
| Jul 27, 2023 | 125.73 | 125.73 | 125.73 | 125.73 | 123.94 | - |
| Jul 26, 2023 | 126.65 | 126.65 | 126.65 | 126.65 | 124.85 | - |
| Jul 25, 2023 | 126.58 | 126.58 | 126.58 | 126.58 | 124.78 | - |
| Jul 24, 2023 | 126.24 | 126.24 | 126.24 | 126.24 | 124.44 | - |
| Jul 21, 2023 | 125.81 | 125.81 | 125.81 | 125.81 | 124.02 | - |
| Jul 20, 2023 | 125.81 | 125.81 | 125.81 | 125.81 | 124.02 | - |
| Jul 19, 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 124.95 | - |
| Jul 18, 2023 | 126.41 | 126.41 | 126.41 | 126.41 | 124.61 | - |
| Jul 17, 2023 | 125.45 | 125.45 | 125.45 | 125.45 | 123.67 | - |
| Jul 14, 2023 | 124.86 | 124.86 | 124.86 | 124.86 | 123.08 | - |
| Jul 13, 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 123.37 | - |
| Jul 12, 2023 | 124.03 | 124.03 | 124.03 | 124.03 | 122.27 | - |
| Jul 11, 2023 | 123.12 | 123.12 | 123.12 | 123.12 | 121.37 | - |
| Jul 10, 2023 | 122.16 | 122.16 | 122.16 | 122.16 | 120.42 | - |
| Jul 7, 2023 | 121.65 | 121.65 | 121.65 | 121.65 | 119.92 | - |
| Jul 6, 2023 | 121.76 | 121.76 | 121.76 | 121.76 | 120.03 | - |
| Jul 5, 2023 | 122.84 | 122.84 | 122.84 | 122.84 | 121.09 | - |
| Jul 3, 2023 | 123.19 | 123.19 | 123.19 | 123.19 | 121.44 | - |
| Jun 30, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 121.23 | - |
| Jun 29, 2023 | 121.58 | 121.58 | 121.58 | 121.58 | 119.85 | - |
| Jun 28, 2023 | 120.97 | 120.97 | 120.97 | 120.97 | 119.25 | - |
| Jun 27, 2023 | 120.93 | 120.93 | 120.93 | 120.93 | 119.21 | - |
| Jun 26, 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 117.77 | - |
| Jun 23, 2023 | 119.88 | 119.88 | 119.88 | 119.88 | 118.18 | - |
| Jun 22, 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 119.18 | - |
| Jun 21, 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 118.87 | - |
| Jun 20, 2023 | 121.22 | 121.22 | 121.22 | 121.22 | 119.50 | - |
| Jun 16, 2023 | 121.83 | 121.83 | 121.83 | 121.83 | 120.10 | - |
| Jun 15, 2023 | 122.32 | 122.32 | 122.32 | 122.32 | 120.58 | - |
Related Tickers
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FSCSX Fidelity Select Software & IT Svcs Port
26.25
+1.23%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.87
+1.20%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.45
+0.94%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.80
+0.93%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.86
+0.92%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.50
+0.88%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.36
+0.88%
RYVYX Rydex NASDAQ-100 2x Strategy H
536.82
+0.86%
RYVLX Rydex NASDAQ-100 2x Strategy A
536.97
+0.86%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.31
+0.85%
RYMPX Rydex Precious Metals H
33.09
+0.76%
RYMNX Rydex Precious Metals A
34.49
+0.76%
RYPMX Rydex Precious Metals Inv
37.18
+0.76%
INDIX ALPS/Kotak India ESG I
20.08
+0.75%
RYZCX Rydex Precious Metals C
26.86
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
84.19
+0.74%
INAAX ALPS/Kotak India ESG A
19.14
+0.74%
INDAX ALPS/Kotak India ESG Inv
19.18
+0.74%
NHCCX Nuveen High Yield Municipal Bond C
15.30
0.00%
NHMAX Nuveen High Yield Municipal Bond A
15.32
0.00%
NHMFX Nuveen High Yield Municipal Bond R6
15.33
0.00%
WAESX Wasatch Emerging Markets Select Investor
16.83
+0.72%
INFCX ALPS/Kotak India ESG C
17.11
+0.71%
WIESX Wasatch Emerging Markets Select Instl
17.29
+0.70%
NHMRX Nuveen High Yield Municipal Bond I
15.32
0.00%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.34
+0.62%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.73
+0.60%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.77
+0.60%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.19
+0.60%
PBFDX Payson Total Return
33.07
+0.58%
ALAFX Alger Focus Equity A
67.48
+0.39%
ALCFX Alger Focus Equity C
60.69
+0.38%
ALZFX Alger Focus Equity Z
70.26
+0.39%
ALGYX Alger Focus Equity Y
70.52
+0.38%
ALGRX Alger Focus Equity I
68.04
+0.40%
AIGOX Alger Growth & Income I-2
31.21
0.00%
CLDAX Calvert Core Bond A
15.69
0.00%
VCOBX Vanguard Core Bond Fund
17.91
0.00%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.94
+0.50%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.37
+0.49%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.41
+0.49%
TTMIX T. Rowe Price Comm & Tech I
144.18
+0.49%
FEGOX First Eagle Gold C
22.69
+0.49%
FEDDX Fidelity Emerging Markets Discovery
16.52
+0.49%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.53
+0.49%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.56
+0.49%
PRMTX T. Rowe Price Comm & Tech Investor
143.50
+0.48%
ACFNX American Century Focused Dynamic Gr R6
61.89
+0.47%
ACFSX American Century Focused Dynamic Gr I
60.44
+0.47%
FEGIX First Eagle Gold I
25.99
+0.46%
FEURX First Eagle Gold R6
26.07
+0.46%
MIPTX Matthews Pacific Tiger Instl
19.59
+0.46%
MAPTX Matthews Pacific Tiger Fund
19.59
+0.46%
BDAUX Baron Durable Advantage Fund
26.14
+0.46%
BDAIX Baron Durable Advantage Fund
26.14
+0.46%
ACFGX American Century Focused Dynamic Gr G
63.54
+0.46%
ACFOX American Century Focused Dynamic Gr Inv
59.38
+0.46%
ACFDX American Century Focused Dynamic Gr A
57.94
+0.45%
UANQX Victory Nasdaq 100 Index Fund
49.04
+0.45%
QALGX Federated Hermes MDT Large Cap Growth A
31.22
+0.45%
URNQX Victory Nasdaq 100 Index Fund
49.32
+0.45%
UINQX Victory Nasdaq 100 Index Fund
49.33
+0.45%
ACFCX American Century Focused Dynamic Gr R
56.52
+0.44%
PRBLX Parnassus Core Equity Investor
61.44
+0.44%
QILGX Federated Hermes MDT Large Cap Growth IS
34.20
+0.44%
PRILX Parnassus Core Equity Institutional
61.63
+0.44%
UCNQX Victory Nasdaq 100 Index Fund
47.94
+0.44%
SGGDX First Eagle Gold A
25.12
+0.44%
RYHOX Rydex NASDAQ-100 H
73.41
+0.44%
RYATX Rydex NASDAQ-100 A
73.43
+0.44%
OTPSX ProFunds NASDAQ-100 Svc
131.03
+0.44%
ABLOX Alger Balanced I-2
20.92
0.00%
OTPIX ProFunds NASDAQ-100 Inv
170.14
+0.43%
BDAFX Baron Durable Advantage Fund
25.76
+0.43%
QCLGX Federated Hermes MDT Large Cap Growth C
23.46
+0.43%
USNQX Victory Nasdaq 100 Index Fund
49.27
+0.43%
RYCOX Rydex NASDAQ-100 C
58.86
+0.43%
RYOCX Rydex NASDAQ-100 Inv
82.65
+0.43%
CTHRX Columbia Global Technology Growth Inst2
90.45
+0.42%
CMTFX Columbia Global Technology Growth Inst
88.24
+0.42%
CTCAX Columbia Global Technology Growth A
83.52
+0.42%
LGLOX Lord Abbett Growth Leaders Fund
43.01
+0.42%
LGLVX Lord Abbett Growth Leaders Fund
43.01
+0.42%
CGTUX Columbia Global Technology Growth Inst3
90.88
+0.42%
CTYRX Columbia Global Technology Growth Adv
89.61
+0.41%
CTHCX Columbia Global Technology Growth C
71.31
+0.41%
LGLCX Lord Abbett Growth Leaders Fund
34.68
+0.41%
LGLFX Lord Abbett Growth Leaders Fund
42.24
+0.40%
CVMRX Calvert Emerging Markets Equity R6
17.41
+0.40%
LGLIX Lord Abbett Growth Leaders Fund
42.62
+0.40%
LGLUX Lord Abbett Growth Leaders Fund
42.64
+0.40%
LGLAX Lord Abbett Growth Leaders Fund
40.58
+0.40%
LGLSX Lord Abbett Growth Leaders Fund
40.60
+0.40%
LGLQX Lord Abbett Growth Leaders Fund
38.90
+0.39%
LGLRX Lord Abbett Growth Leaders Fund
38.97
+0.39%
VLAAX Value Line Asset Allocation Investor
42.14
+0.38%
VLAIX Value Line Asset Allocation Instl
42.26
+0.38%
FJPTX Fidelity Advisor Japan M
16.42
+0.37%
