100.22
+1.24
+(1.25%)
At close: January 8 at 4:00:02 PM EST
100.56
+0.34
+(0.34%)
After hours: 7:14:27 PM EST
Currency in USD
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 |
---|---|---|---|---|---|---|
Jan 8, 2025 | 99.16 | 100.67 | 98.53 | 100.22 | 100.22 | 1,818,300 |
Jan 7, 2025 | 98.80 | 99.58 | 98.72 | 98.98 | 98.98 | 1,363,500 |
Jan 6, 2025 | 97.83 | 98.46 | 97.48 | 97.70 | 97.70 | 1,377,300 |
Jan 3, 2025 | 97.39 | 97.90 | 97.18 | 97.64 | 97.64 | 1,401,900 |
Jan 2, 2025 | 97.51 | 98.00 | 96.91 | 97.14 | 97.14 | 1,084,900 |
Dec 31, 2024 | 97.33 | 97.95 | 97.06 | 97.31 | 97.31 | 687,900 |
Dec 30, 2024 | 98.09 | 98.09 | 97.28 | 97.33 | 97.33 | 868,000 |
Dec 27, 2024 | 97.80 | 98.60 | 97.80 | 98.39 | 98.39 | 986,000 |
Dec 26, 2024 | 98.13 | 98.53 | 98.13 | 98.40 | 98.40 | 615,000 |
Dec 24, 2024 | 98.21 | 98.45 | 97.67 | 98.35 | 98.35 | 337,400 |
Dec 23, 2024 | 97.72 | 98.52 | 97.10 | 98.45 | 98.45 | 1,051,400 |
Dec 20, 2024 | 96.16 | 97.59 | 96.06 | 97.11 | 97.11 | 1,547,700 |
Dec 19, 2024 | 97.02 | 97.09 | 96.52 | 96.77 | 96.77 | 1,209,600 |
Dec 18, 2024 | 98.37 | 98.85 | 96.82 | 96.83 | 96.83 | 940,800 |
Dec 17, 2024 | 98.41 | 99.67 | 98.33 | 99.10 | 99.10 | 1,395,100 |
Dec 16, 2024 | 98.07 | 98.80 | 97.69 | 97.77 | 97.77 | 1,255,100 |
Dec 13, 2024 | 98.53 | 98.55 | 97.87 | 98.36 | 98.36 | 1,234,000 |
Dec 12, 2024 | 98.98 | 99.45 | 98.56 | 98.59 | 98.59 | 1,054,100 |
Dec 11, 2024 | 99.80 | 99.80 | 99.11 | 99.17 | 99.17 | 1,027,100 |
Dec 10, 2024 | 101.55 | 101.58 | 100.10 | 100.13 | 100.13 | 998,600 |
Dec 9, 2024 | 101.55 | 102.13 | 101.46 | 101.68 | 101.68 | 1,123,900 |
Dec 6, 2024 | 102.79 | 102.84 | 101.97 | 101.99 | 101.99 | 802,300 |
Dec 5, 2024 | 102.78 | 103.06 | 102.49 | 102.52 | 102.52 | 991,900 |
Dec 4, 2024 | 102.20 | 102.20 | 101.26 | 101.84 | 101.84 | 1,621,100 |
Dec 3, 2024 | 105.28 | 105.34 | 104.52 | 104.56 | 104.56 | 857,600 |
Dec 2, 2024 | 105.33 | 105.35 | 104.43 | 104.80 | 104.80 | 1,167,300 |
Nov 29, 2024 | 105.23 | 105.97 | 104.86 | 105.77 | 105.77 | 679,700 |
Nov 27, 2024 | 104.64 | 105.30 | 104.55 | 104.87 | 104.87 | 830,500 |
Nov 26, 2024 | 104.07 | 104.09 | 103.25 | 103.81 | 103.81 | 1,336,400 |
Nov 25, 2024 | 103.95 | 104.43 | 103.43 | 103.54 | 103.54 | 1,317,400 |
Nov 22, 2024 | 104.44 | 105.19 | 104.18 | 104.28 | 104.28 | 1,337,200 |
Nov 21, 2024 | 103.16 | 103.93 | 103.03 | 103.85 | 103.85 | 1,527,800 |
Nov 20, 2024 | 102.80 | 103.19 | 102.46 | 103.09 | 103.09 | 1,059,800 |
Nov 19, 2024 | 102.58 | 103.35 | 102.40 | 103.27 | 103.27 | 1,236,600 |
Nov 18, 2024 | 102.48 | 103.42 | 102.41 | 103.04 | 103.04 | 1,001,700 |
Nov 15, 2024 | 102.92 | 103.30 | 102.59 | 103.06 | 103.06 | 1,452,200 |
Nov 14, 2024 | 104.13 | 104.68 | 103.37 | 103.40 | 103.40 | 1,636,400 |
Nov 13, 2024 | 104.03 | 104.16 | 103.38 | 103.86 | 103.86 | 1,826,000 |
Nov 12, 2024 | 105.16 | 105.23 | 104.41 | 104.92 | 104.92 | 1,093,800 |
Nov 11, 2024 | 106.23 | 106.41 | 105.48 | 105.67 | 105.67 | 1,080,900 |
Nov 8, 2024 | 106.61 | 106.69 | 106.13 | 106.45 | 106.45 | 1,176,900 |
Nov 7, 2024 | 106.57 | 107.10 | 106.17 | 107.08 | 107.08 | 1,293,300 |
Nov 6, 2024 | 107.81 | 107.83 | 106.44 | 106.81 | 106.81 | 1,369,500 |
Nov 5, 2024 | 108.97 | 109.45 | 108.57 | 109.38 | 109.38 | 745,100 |
Nov 4, 2024 | 110.90 | 111.23 | 110.27 | 110.52 | 110.52 | 1,055,000 |
Nov 1, 2024 | 109.86 | 110.03 | 109.30 | 109.35 | 109.35 | 1,112,000 |
Oct 31, 2024 | 108.46 | 108.83 | 107.94 | 108.40 | 108.40 | 1,403,900 |
Oct 30, 2024 | 110.63 | 110.99 | 109.73 | 109.91 | 109.91 | 2,845,600 |
Oct 29, 2024 | 111.81 | 112.77 | 109.81 | 110.53 | 110.53 | 3,154,600 |
Oct 28, 2024 | 114.28 | 115.77 | 114.16 | 115.63 | 115.63 | 1,602,900 |
Oct 25, 2024 | 113.65 | 114.09 | 113.50 | 113.79 | 113.79 | 904,000 |
Oct 24, 2024 | 114.08 | 114.24 | 113.12 | 113.13 | 113.13 | 622,000 |
Oct 23, 2024 | 113.98 | 114.27 | 113.75 | 114.07 | 114.07 | 1,158,200 |
Oct 22, 2024 | 114.16 | 114.54 | 113.93 | 114.32 | 114.32 | 858,900 |
Oct 21, 2024 | 116.77 | 116.85 | 115.59 | 115.73 | 115.73 | 646,400 |
Oct 18, 2024 | 116.62 | 117.36 | 116.29 | 117.18 | 117.18 | 655,600 |
Oct 17, 2024 | 116.51 | 116.72 | 116.08 | 116.51 | 116.51 | 975,400 |
Oct 16, 2024 | 116.39 | 116.86 | 116.26 | 116.57 | 116.57 | 620,200 |
Oct 15, 2024 | 116.03 | 116.92 | 115.80 | 116.22 | 116.22 | 773,600 |
Oct 14, 2024 | 115.92 | 116.44 | 115.89 | 116.30 | 116.30 | 767,200 |
Oct 11, 2024 | 115.70 | 116.26 | 115.50 | 116.22 | 116.22 | 1,096,000 |
Oct 10, 2024 | 115.64 | 115.71 | 114.58 | 114.81 | 114.81 | 762,700 |
Oct 9, 2024 | 115.14 | 115.72 | 114.97 | 115.64 | 115.64 | 1,330,600 |
Oct 8, 2024 | 114.12 | 114.19 | 113.55 | 113.77 | 113.77 | 697,200 |
Oct 7, 2024 | 114.59 | 114.66 | 113.72 | 113.86 | 113.86 | 1,028,900 |
Oct 4, 2024 | 112.88 | 114.03 | 112.80 | 113.95 | 113.95 | 820,400 |
Oct 3, 2024 | 115.05 | 115.10 | 113.68 | 113.77 | 113.77 | 1,004,400 |
Oct 2, 2024 | 114.28 | 114.52 | 113.81 | 114.47 | 114.47 | 825,500 |
Oct 1, 2024 | 115.00 | 115.04 | 114.11 | 114.55 | 114.55 | 912,900 |
Sep 30, 2024 | 115.42 | 115.50 | 114.82 | 115.02 | 115.02 | 1,192,400 |
Sep 27, 2024 | 115.86 | 116.39 | 115.60 | 115.61 | 115.61 | 919,200 |
Sep 26, 2024 | 115.11 | 115.67 | 114.91 | 115.61 | 115.61 | 845,900 |
Sep 25, 2024 | 116.84 | 116.95 | 116.42 | 116.43 | 116.43 | 1,046,800 |
Sep 24, 2024 | 115.84 | 116.48 | 115.43 | 116.42 | 116.42 | 955,900 |
Sep 23, 2024 | 116.34 | 116.81 | 116.00 | 116.37 | 116.37 | 1,122,000 |
Sep 20, 2024 | 116.64 | 116.69 | 115.89 | 115.94 | 115.94 | 1,041,500 |
Sep 19, 2024 | 116.21 | 116.52 | 115.53 | 115.98 | 115.98 | 689,600 |
Sep 18, 2024 | 116.30 | 116.63 | 115.60 | 115.97 | 115.97 | 771,300 |
Sep 17, 2024 | 116.10 | 116.10 | 114.98 | 115.70 | 115.70 | 872,700 |
Sep 16, 2024 | 116.41 | 116.98 | 116.14 | 116.95 | 116.95 | 924,900 |
Sep 13, 2024 | 115.81 | 116.32 | 115.27 | 115.66 | 115.66 | 1,866,100 |
Sep 12, 2024 | 115.35 | 115.98 | 114.79 | 115.72 | 115.72 | 1,543,500 |
Sep 11, 2024 | 114.98 | 115.50 | 113.82 | 115.28 | 115.28 | 1,342,400 |
Sep 10, 2024 | 117.04 | 117.12 | 116.06 | 116.99 | 116.99 | 954,900 |
Sep 9, 2024 | 116.88 | 117.76 | 116.78 | 117.16 | 117.16 | 1,185,200 |
Sep 6, 2024 | 117.24 | 117.60 | 116.62 | 116.65 | 116.65 | 1,151,400 |
Sep 5, 2024 | 117.74 | 117.85 | 116.33 | 116.49 | 116.49 | 1,317,500 |
Sep 4, 2024 | 118.29 | 119.43 | 118.29 | 119.38 | 119.38 | 1,161,000 |
Sep 3, 2024 | 119.13 | 119.44 | 118.27 | 118.50 | 118.50 | 1,155,800 |
Aug 30, 2024 | 120.37 | 120.92 | 120.06 | 120.89 | 120.89 | 902,600 |
Aug 29, 2024 | 120.09 | 120.80 | 119.87 | 120.42 | 120.42 | 859,500 |
Aug 28, 2024 | 120.04 | 120.67 | 119.67 | 119.98 | 119.98 | 860,000 |
Aug 27, 2024 | 119.45 | 119.91 | 119.26 | 119.84 | 119.84 | 860,900 |
Aug 26, 2024 | 118.69 | 119.29 | 118.68 | 119.15 | 119.15 | 677,100 |
Aug 23, 2024 | 117.94 | 118.59 | 117.71 | 118.56 | 118.56 | 801,200 |
Aug 22, 2024 | 117.96 | 118.15 | 117.61 | 117.76 | 117.76 | 951,400 |
Aug 21, 2024 | 117.28 | 117.75 | 116.92 | 117.61 | 117.61 | 711,800 |
Aug 20, 2024 | 116.58 | 117.40 | 116.45 | 117.13 | 117.13 | 1,115,300 |
Aug 19, 2024 | 115.07 | 116.17 | 114.80 | 115.93 | 115.93 | 857,900 |
Aug 16, 2024 | 114.63 | 114.91 | 114.18 | 114.70 | 114.70 | 1,057,200 |
Aug 15, 2024 | 113.55 | 113.66 | 113.06 | 113.31 | 113.31 | 779,900 |
Aug 14, 2024 | 112.81 | 113.92 | 112.66 | 113.53 | 113.53 | 997,800 |
Aug 13, 2024 | 111.60 | 112.62 | 111.59 | 112.53 | 112.53 | 1,001,300 |
Aug 12, 2024 | 111.46 | 111.95 | 111.10 | 111.42 | 111.42 | 925,400 |
Aug 9, 2024 | 111.56 | 112.16 | 111.51 | 111.89 | 111.89 | 1,037,500 |
Aug 8, 2024 | 110.60 | 111.46 | 110.48 | 111.02 | 111.02 | 899,800 |
Aug 7, 2024 | 111.27 | 112.19 | 110.75 | 111.16 | 111.16 | 1,350,800 |
Aug 6, 2024 | 108.53 | 110.69 | 108.48 | 110.06 | 110.06 | 1,385,000 |
Aug 5, 2024 | 111.03 | 111.34 | 109.66 | 109.85 | 109.85 | 1,599,300 |
Aug 2, 2024 | 112.30 | 113.00 | 111.98 | 112.87 | 112.87 | 1,678,800 |
Aug 1, 2024 | 112.00 | 112.49 | 111.39 | 112.10 | 112.10 | 1,054,400 |
Jul 31, 2024 | 112.20 | 112.29 | 111.40 | 111.48 | 111.48 | 1,165,200 |
Jul 30, 2024 | 111.11 | 112.15 | 110.72 | 111.93 | 111.93 | 1,162,300 |
Jul 29, 2024 | 110.99 | 111.16 | 110.44 | 110.67 | 110.67 | 880,400 |
Jul 26, 2024 | 110.04 | 110.67 | 109.67 | 110.32 | 110.32 | 858,800 |
Jul 25, 2024 | 109.38 | 110.51 | 109.36 | 109.93 | 109.93 | 1,248,400 |
Jul 24, 2024 | 108.25 | 109.79 | 108.15 | 109.29 | 109.29 | 2,212,300 |
Jul 23, 2024 | 108.12 | 108.15 | 107.23 | 107.70 | 107.70 | 1,319,500 |
Jul 22, 2024 | 107.96 | 108.75 | 107.59 | 108.73 | 108.73 | 1,468,900 |
Jul 19, 2024 | 106.35 | 106.53 | 105.72 | 106.13 | 106.13 | 1,683,200 |
Jul 18, 2024 | 107.81 | 108.29 | 106.67 | 107.22 | 107.22 | 3,461,100 |
Jul 17, 2024 | 111.18 | 112.33 | 111.00 | 111.80 | 111.80 | 1,792,700 |
Jul 16, 2024 | 110.03 | 110.62 | 110.01 | 110.53 | 110.53 | 1,142,000 |
Jul 15, 2024 | 112.04 | 112.04 | 110.23 | 110.33 | 110.33 | 1,350,900 |
Jul 12, 2024 | 112.23 | 112.48 | 111.60 | 111.70 | 111.70 | 1,612,900 |
Jul 11, 2024 | 111.30 | 111.71 | 110.37 | 110.50 | 110.50 | 1,997,800 |
Jul 10, 2024 | 108.29 | 109.95 | 108.22 | 109.94 | 109.94 | 1,253,700 |
Jul 9, 2024 | 108.88 | 108.88 | 107.82 | 108.23 | 108.23 | 1,530,600 |
Jul 8, 2024 | 108.68 | 108.79 | 107.87 | 108.06 | 108.06 | 1,426,600 |
Jul 5, 2024 | 108.18 | 108.22 | 107.27 | 108.13 | 108.13 | 1,465,900 |
Jul 3, 2024 | 106.57 | 107.03 | 106.51 | 106.78 | 106.78 | 516,200 |
Jul 2, 2024 | 106.32 | 106.68 | 105.90 | 106.44 | 106.44 | 1,211,300 |
Jul 1, 2024 | 106.58 | 107.62 | 106.30 | 106.54 | 106.54 | 1,194,200 |
Jun 28, 2024 | 106.75 | 107.12 | 106.24 | 106.46 | 106.46 | 1,516,900 |
Jun 27, 2024 | 106.65 | 106.78 | 106.11 | 106.55 | 106.55 | 1,268,700 |
Jun 26, 2024 | 106.76 | 107.34 | 106.53 | 107.07 | 107.07 | 1,547,200 |
Jun 25, 2024 | 107.22 | 107.40 | 106.79 | 107.37 | 107.37 | 819,400 |
Jun 24, 2024 | 107.47 | 107.67 | 106.91 | 106.95 | 106.95 | 1,551,200 |
Jun 21, 2024 | 105.39 | 105.71 | 104.44 | 105.22 | 105.22 | 1,302,100 |
Jun 20, 2024 | 104.66 | 105.85 | 104.40 | 105.74 | 105.74 | 1,285,700 |
Jun 18, 2024 | 105.33 | 105.57 | 104.86 | 104.94 | 104.94 | 1,051,800 |
Jun 17, 2024 | 104.44 | 105.16 | 104.23 | 104.93 | 104.93 | 997,100 |
Jun 14, 2024 | 106.66 | 106.77 | 104.95 | 105.72 | 105.72 | 2,565,100 |
Jun 13, 2024 | 105.78 | 106.19 | 104.94 | 106.02 | 106.02 | 1,077,600 |
Jun 12, 2024 | 106.33 | 106.37 | 105.52 | 105.55 | 105.55 | 1,939,000 |
Jun 11, 2024 | 104.98 | 104.98 | 104.21 | 104.51 | 104.51 | 1,523,000 |
Jun 10, 2024 | 105.07 | 105.46 | 104.78 | 105.40 | 105.40 | 1,255,800 |
Jun 7, 2024 | 106.20 | 106.22 | 105.26 | 105.33 | 105.33 | 849,700 |
Jun 6, 2024 | 105.68 | 106.46 | 105.65 | 106.13 | 106.13 | 1,031,400 |
Jun 5, 2024 | 105.47 | 105.59 | 105.06 | 105.36 | 105.36 | 1,109,100 |
Jun 4, 2024 | 103.82 | 104.95 | 103.51 | 104.92 | 104.92 | 1,685,700 |
Jun 3, 2024 | 103.23 | 103.70 | 102.72 | 102.76 | 102.76 | 1,594,300 |
May 31, 2024 | 102.14 | 103.37 | 101.95 | 103.13 | 103.13 | 1,981,400 |
May 30, 2024 | 100.34 | 101.01 | 100.34 | 100.70 | 100.70 | 1,258,100 |
May 29, 2024 | 99.35 | 99.52 | 98.91 | 99.36 | 99.36 | 1,108,400 |
May 28, 2024 | 100.26 | 100.33 | 99.45 | 99.68 | 99.68 | 1,033,500 |
May 24, 2024 | 100.29 | 100.78 | 100.07 | 100.53 | 100.53 | 1,177,500 |
May 23, 2024 | 101.93 | 101.97 | 101.00 | 101.11 | 101.11 | 932,600 |
May 22, 2024 | 101.81 | 102.04 | 101.63 | 101.96 | 101.96 | 1,051,700 |
May 21, 2024 | 102.80 | 103.13 | 102.76 | 102.84 | 102.84 | 882,100 |
May 20, 2024 | 102.70 | 103.00 | 102.28 | 102.84 | 102.84 | 984,700 |
May 17, 2024 | 102.87 | 102.93 | 102.50 | 102.57 | 102.57 | 781,500 |
May 16, 2024 | 102.50 | 102.77 | 102.13 | 102.69 | 102.69 | 812,000 |
May 15, 2024 | 103.25 | 103.55 | 102.96 | 103.22 | 103.22 | 1,058,300 |
May 14, 2024 | 102.77 | 103.39 | 102.72 | 103.31 | 103.31 | 1,951,100 |
May 13, 2024 | 102.44 | 102.69 | 102.15 | 102.26 | 102.26 | 1,101,800 |
May 10, 2024 | 101.13 | 102.14 | 101.04 | 102.10 | 102.10 | 1,843,400 |
May 9, 2024 | 99.72 | 100.29 | 99.44 | 100.21 | 100.21 | 1,384,400 |
May 8, 2024 | 99.65 | 99.78 | 99.26 | 99.60 | 99.60 | 1,153,300 |
May 7, 2024 | 98.60 | 99.19 | 98.54 | 99.07 | 99.07 | 1,159,700 |
May 6, 2024 | 97.50 | 97.83 | 97.11 | 97.73 | 97.73 | 1,180,800 |
May 3, 2024 | 97.75 | 97.91 | 97.07 | 97.27 | 97.27 | 1,045,700 |
May 2, 2024 | 97.21 | 97.47 | 96.85 | 97.34 | 97.34 | 1,426,100 |
May 1, 2024 | 96.97 | 97.87 | 96.72 | 97.50 | 97.50 | 1,284,200 |
Apr 30, 2024 | 97.08 | 97.82 | 96.92 | 97.13 | 97.13 | 1,630,700 |
Apr 29, 2024 | 97.76 | 97.91 | 96.86 | 97.09 | 97.09 | 2,144,400 |
Apr 26, 2024 | 97.76 | 98.22 | 97.44 | 97.44 | 97.44 | 1,562,800 |
Apr 25, 2024 | 98.63 | 99.24 | 98.26 | 99.06 | 99.06 | 2,421,300 |
Apr 24, 2024 | 98.50 | 98.55 | 97.41 | 98.35 | 98.35 | 2,473,000 |
Apr 23, 2024 | 98.74 | 99.50 | 97.03 | 97.28 | 97.28 | 3,837,400 |
Apr 22, 2024 | 94.76 | 96.03 | 94.72 | 95.12 | 95.12 | 2,447,800 |
Apr 19, 2024 | 93.20 | 94.50 | 93.15 | 94.36 | 94.36 | 2,338,300 |
Apr 18, 2024 | 92.85 | 92.93 | 92.35 | 92.57 | 92.57 | 1,054,600 |
Apr 17, 2024 | 93.63 | 93.78 | 92.87 | 93.08 | 93.08 | 1,168,700 |
Apr 16, 2024 | 92.85 | 93.37 | 92.64 | 93.20 | 93.20 | 1,914,800 |
Apr 15, 2024 | 94.20 | 94.97 | 94.11 | 94.41 | 94.41 | 1,501,000 |
Apr 12, 2024 | 94.99 | 95.05 | 93.41 | 93.52 | 93.52 | 2,099,600 |
Apr 11, 2024 | 94.87 | 94.91 | 93.75 | 94.34 | 94.34 | 1,623,300 |
Apr 10, 2024 | 94.57 | 94.67 | 94.04 | 94.38 | 94.38 | 2,399,100 |
Apr 9, 2024 | 95.67 | 95.90 | 95.39 | 95.81 | 95.81 | 1,375,900 |
Apr 8, 2024 | 95.74 | 96.15 | 95.25 | 95.48 | 95.48 | 1,535,100 |
Apr 5, 2024 | 95.30 | 95.93 | 95.13 | 95.79 | 95.79 | 1,915,800 |
Apr 4, 2024 | 97.25 | 98.21 | 96.54 | 96.89 | 96.89 | 2,544,700 |
Apr 3, 2024 | 94.45 | 94.88 | 94.18 | 94.37 | 94.37 | 1,168,900 |
Apr 2, 2024 | 94.64 | 94.64 | 93.92 | 94.41 | 94.41 | 1,468,600 |
Apr 1, 2024 | 96.83 | 97.06 | 95.45 | 95.87 | 95.87 | 1,258,600 |
Mar 28, 2024 | 96.28 | 97.20 | 96.15 | 96.73 | 96.73 | 1,524,700 |
Mar 27, 2024 | 95.50 | 95.90 | 95.27 | 95.88 | 95.88 | 2,432,100 |
Mar 26, 2024 | 95.50 | 95.56 | 95.07 | 95.27 | 95.27 | 944,200 |
Mar 25, 2024 | 96.15 | 96.29 | 95.73 | 95.73 | 95.73 | 3,641,800 |
Mar 22, 2024 | 96.24 | 96.51 | 96.08 | 96.23 | 96.23 | 657,600 |
Mar 21, 2024 | 96.40 | 96.79 | 96.04 | 96.08 | 96.08 | 943,800 |
Mar 20, 2024 | 95.72 | 96.15 | 95.25 | 96.05 | 96.05 | 934,900 |
Mar 19, 2024 | 96.18 | 96.50 | 95.90 | 96.32 | 96.32 | 1,221,400 |
Mar 18, 2024 | 96.95 | 97.02 | 95.91 | 95.92 | 95.92 | 1,223,900 |
Mar 15, 2024 | 98.18 | 98.32 | 96.69 | 97.27 | 97.27 | 1,541,100 |
Mar 14, 2024 | 98.41 | 98.48 | 97.82 | 98.13 | 98.13 | 834,400 |
Mar 13, 2024 | 99.70 | 99.79 | 98.86 | 99.00 | 99.00 | 916,000 |
Mar 12, 2024 | 99.80 | 100.03 | 99.33 | 99.77 | 99.77 | 1,495,900 |
Mar 11, 2024 | 101.05 | 101.81 | 100.53 | 101.37 | 101.37 | 1,592,200 |
Mar 8, 2024 | 100.01 | 100.87 | 99.97 | 100.71 | 100.71 | 888,400 |
Mar 7, 2024 | 3.78 Dividend | |||||
Mar 7, 2024 | 100.50 | 100.63 | 99.57 | 99.93 | 99.93 | 1,497,300 |
Mar 6, 2024 | 102.30 | 103.03 | 102.25 | 102.64 | 98.86 | 1,245,500 |
Mar 5, 2024 | 102.30 | 102.52 | 101.70 | 102.10 | 98.34 | 750,900 |
Mar 4, 2024 | 101.45 | 102.14 | 101.35 | 101.97 | 98.22 | 836,300 |
Mar 1, 2024 | 102.01 | 102.15 | 101.50 | 102.06 | 98.30 | 1,598,000 |
Feb 29, 2024 | 102.37 | 102.37 | 100.92 | 100.97 | 97.25 | 3,248,500 |
Feb 28, 2024 | 103.20 | 103.26 | 102.05 | 102.22 | 98.46 | 2,120,500 |
Feb 27, 2024 | 103.09 | 103.41 | 102.88 | 103.15 | 99.35 | 1,269,100 |
Feb 26, 2024 | 104.58 | 104.65 | 103.18 | 103.25 | 99.45 | 2,055,200 |
Feb 23, 2024 | 103.72 | 104.14 | 103.62 | 103.90 | 100.08 | 1,768,700 |
Feb 22, 2024 | 102.50 | 102.97 | 102.31 | 102.80 | 99.02 | 1,741,600 |
Feb 21, 2024 | 102.05 | 102.68 | 102.05 | 102.56 | 98.79 | 1,958,900 |
Feb 20, 2024 | 103.11 | 103.47 | 102.25 | 102.72 | 98.94 | 2,000,400 |
Feb 16, 2024 | 100.00 | 100.57 | 99.89 | 100.19 | 96.50 | 888,600 |
Feb 15, 2024 | 99.31 | 100.17 | 99.31 | 99.63 | 95.96 | 1,145,300 |
Feb 14, 2024 | 99.04 | 99.28 | 98.71 | 99.05 | 95.41 | 1,329,000 |
Feb 13, 2024 | 100.19 | 100.42 | 98.81 | 99.06 | 95.41 | 1,584,400 |
Feb 12, 2024 | 99.56 | 100.60 | 99.48 | 100.53 | 96.83 | 1,150,500 |
Feb 9, 2024 | 100.98 | 101.19 | 100.72 | 101.03 | 97.31 | 1,150,800 |
Feb 8, 2024 | 101.84 | 102.10 | 100.59 | 101.36 | 97.63 | 1,635,300 |
Feb 7, 2024 | 103.83 | 104.24 | 103.42 | 103.46 | 99.65 | 892,100 |
Feb 6, 2024 | 103.31 | 103.93 | 102.96 | 103.74 | 99.92 | 1,014,900 |
Feb 5, 2024 | 103.54 | 103.97 | 103.32 | 103.47 | 99.66 | 1,414,500 |
Feb 2, 2024 | 104.80 | 105.07 | 103.17 | 103.72 | 99.90 | 1,652,000 |
Feb 1, 2024 | 105.07 | 105.90 | 104.59 | 105.33 | 101.45 | 1,983,900 |
Jan 31, 2024 | 105.55 | 105.75 | 102.60 | 103.47 | 99.66 | 3,348,700 |
Jan 30, 2024 | 107.31 | 107.84 | 106.72 | 107.75 | 103.78 | 1,376,100 |
Jan 29, 2024 | 107.50 | 107.96 | 107.22 | 107.95 | 103.98 | 926,200 |
Jan 26, 2024 | 107.30 | 107.46 | 106.81 | 107.16 | 103.22 | 953,900 |
Jan 25, 2024 | 107.08 | 107.28 | 106.58 | 106.99 | 103.05 | 947,000 |
Jan 24, 2024 | 107.97 | 108.43 | 107.55 | 107.55 | 103.59 | 1,163,400 |
Jan 23, 2024 | 107.43 | 107.75 | 106.88 | 107.73 | 103.77 | 1,346,900 |
Jan 22, 2024 | 108.36 | 108.78 | 108.19 | 108.47 | 104.48 | 1,101,300 |
Jan 19, 2024 | 107.55 | 108.24 | 107.10 | 108.23 | 104.25 | 1,202,100 |
Jan 18, 2024 | 107.42 | 108.05 | 107.05 | 108.03 | 104.05 | 1,020,700 |
Jan 17, 2024 | 108.22 | 108.41 | 107.50 | 108.26 | 104.28 | 1,445,500 |
Jan 16, 2024 | 107.62 | 108.09 | 107.35 | 107.69 | 103.73 | 940,300 |
Jan 12, 2024 | 107.43 | 107.89 | 107.22 | 107.45 | 103.50 | 957,700 |
Jan 11, 2024 | 107.20 | 107.66 | 106.52 | 107.60 | 103.64 | 1,171,200 |
Jan 10, 2024 | 107.06 | 107.80 | 107.04 | 107.44 | 103.49 | 1,578,600 |
Jan 9, 2024 | 106.59 | 107.38 | 106.22 | 106.39 | 102.48 | 1,886,700 |
Related Tickers
SNY Sanofi
49.23
-1.28%
AZN AstraZeneca PLC
66.58
-0.09%
GSK GSK plc
33.75
-1.00%
RHHBY Roche Holding AG
36.70
-0.03%
AMGN Amgen Inc.
264.21
+0.82%
MRK Merck & Co., Inc.
99.85
-1.16%
BMY Bristol-Myers Squibb Company
56.81
-0.58%
GILD Gilead Sciences, Inc.
89.14
-1.64%
ROG.SW Roche Holding AG
271.80
+1.84%
BIIB Biogen Inc.
150.75
-1.57%