NYSE - Nasdaq Real Time Price • USD
RH (RH)
As of 2:44 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 243.71 | 252.70 | 243.78 | 249.32 | 249.32 | 285,622 |
Apr 25, 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 243.37 | 787,200 |
Apr 24, 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 251.85 | 469,700 |
Apr 23, 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 248.56 | 509,000 |
Apr 22, 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 245.20 | 539,600 |
Apr 19, 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 240.41 | 491,200 |
Apr 18, 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 245.29 | 531,700 |
Apr 17, 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 243.73 | 739,900 |
Apr 16, 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 243.27 | 1,136,600 |
Apr 15, 2024 | 258.87 | 261.20 | 249.63 | 251.52 | 251.52 | 685,700 |
Apr 12, 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 255.18 | 896,300 |
Apr 11, 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 267.09 | 819,500 |
Apr 10, 2024 | 274.82 | 275.98 | 258.33 | 260.48 | 260.48 | 1,828,200 |
Apr 9, 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 288.70 | 997,400 |
Apr 8, 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 276.26 | 850,900 |
Apr 5, 2024 | 280.25 | 283.65 | 278.15 | 278.30 | 278.30 | 971,200 |
Apr 4, 2024 | 300.96 | 303.74 | 282.60 | 282.72 | 282.72 | 1,038,500 |
Apr 3, 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 298.36 | 1,084,600 |
Apr 2, 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 310.58 | 1,534,100 |
Apr 1, 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 334.75 | 1,522,300 |
Mar 28, 2024 | 330.54 | 354.86 | 325.51 | 348.26 | 348.26 | 4,873,900 |
Mar 27, 2024 | 290.00 | 300.97 | 289.01 | 296.99 | 296.99 | 2,415,300 |
Mar 26, 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 286.28 | 1,005,400 |
Mar 25, 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 287.28 | 945,100 |
Mar 22, 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 297.21 | 749,700 |
Mar 21, 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 311.37 | 863,800 |
Mar 20, 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 290.06 | 646,800 |
Mar 19, 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 278.80 | 429,600 |
Mar 18, 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 279.47 | 367,900 |
Mar 15, 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 290.73 | 363,200 |
Mar 14, 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 291.82 | 492,500 |
Mar 13, 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 302.89 | 1,062,900 |
Mar 12, 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 287.23 | 464,400 |
Mar 11, 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 281.82 | 453,700 |
Mar 8, 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 276.96 | 513,300 |
Mar 7, 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 274.37 | 346,500 |
Mar 6, 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 270.85 | 219,100 |
Mar 5, 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 268.24 | 340,700 |
Mar 4, 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 271.11 | 327,200 |
Mar 1, 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 277.63 | 393,400 |
Feb 29, 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 274.40 | 460,200 |
Feb 28, 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 264.36 | 286,300 |
Feb 27, 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 265.72 | 465,100 |
Feb 26, 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 254.04 | 377,800 |
Feb 23, 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 258.56 | 379,400 |
Feb 22, 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 259.97 | 372,000 |
Feb 21, 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 256.04 | 755,200 |
Feb 20, 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 262.27 | 419,000 |
Feb 16, 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 265.52 | 310,200 |
Feb 15, 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 275.45 | 435,900 |
Feb 14, 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 274.94 | 509,400 |
Feb 13, 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 264.85 | 662,700 |
Feb 12, 2024 | 262.17 | 280.31 | 262.08 | 278.79 | 278.79 | 732,700 |
Feb 9, 2024 | 257.99 | 264.42 | 254.52 | 261.14 | 261.14 | 370,300 |
Feb 8, 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 256.86 | 328,500 |
Feb 7, 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 254.79 | 704,200 |
Feb 6, 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 254.86 | 305,100 |
Feb 5, 2024 | 250.87 | 252.57 | 243.72 | 251.83 | 251.83 | 470,500 |
Feb 2, 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 256.03 | 561,300 |
Feb 1, 2024 | 257.06 | 261.77 | 250.00 | 258.17 | 258.17 | 523,700 |
Jan 31, 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 253.48 | 551,100 |
Jan 30, 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 263.10 | 500,200 |
Jan 29, 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 273.28 | 439,400 |
Jan 26, 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 272.64 | 273,000 |
Jan 25, 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 270.52 | 395,600 |
Jan 24, 2024 | 273.76 | 275.65 | 263.57 | 264.34 | 264.34 | 500,600 |
Jan 23, 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 268.77 | 452,300 |
Jan 22, 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 266.34 | 495,400 |
Jan 19, 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 259.35 | 653,800 |
Jan 18, 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 255.02 | 331,200 |
Jan 17, 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 254.55 | 550,800 |
Jan 16, 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 258.02 | 728,600 |
Jan 12, 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 268.29 | 553,000 |
Jan 11, 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 275.66 | 539,400 |
Jan 10, 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 273.12 | 347,500 |
Jan 9, 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 271.90 | 449,700 |
Jan 8, 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 272.65 | 511,300 |
Jan 5, 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 263.71 | 519,900 |
Jan 4, 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 266.34 | 676,600 |
Jan 3, 2024 | 278.87 | 278.88 | 264.40 | 269.74 | 269.74 | 914,900 |
Jan 2, 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 285.85 | 518,800 |
Dec 29, 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 291.48 | 529,700 |
Dec 28, 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 300.98 | 271,000 |
Dec 27, 2023 | 301.26 | 302.68 | 296.73 | 299.35 | 299.35 | 271,600 |
Dec 26, 2023 | 302.47 | 306.53 | 299.92 | 301.98 | 301.98 | 334,300 |
Dec 22, 2023 | 306.42 | 308.88 | 301.20 | 302.11 | 302.11 | 371,000 |
Dec 21, 2023 | 312.98 | 315.00 | 305.61 | 307.78 | 307.78 | 395,600 |
Dec 20, 2023 | 308.30 | 316.22 | 304.56 | 305.32 | 305.32 | 434,200 |
Dec 19, 2023 | 308.59 | 313.25 | 305.50 | 312.20 | 312.20 | 508,700 |
Dec 18, 2023 | 309.71 | 311.79 | 299.54 | 305.29 | 305.29 | 573,200 |
Dec 15, 2023 | 318.53 | 318.87 | 305.11 | 308.62 | 308.62 | 1,352,300 |
Dec 14, 2023 | 290.44 | 322.92 | 289.96 | 317.13 | 317.13 | 2,605,900 |
Dec 13, 2023 | 254.28 | 286.53 | 254.00 | 283.82 | 283.82 | 1,857,400 |
Dec 12, 2023 | 251.29 | 258.50 | 248.00 | 253.07 | 253.07 | 999,800 |
Dec 11, 2023 | 241.15 | 252.47 | 240.49 | 250.55 | 250.55 | 1,341,100 |
Dec 8, 2023 | 252.10 | 253.89 | 239.00 | 242.01 | 242.01 | 3,729,600 |
Dec 7, 2023 | 280.73 | 285.85 | 277.51 | 281.40 | 281.40 | 1,215,600 |
Dec 6, 2023 | 280.29 | 284.00 | 273.23 | 279.88 | 279.88 | 632,100 |
Dec 5, 2023 | 287.11 | 288.15 | 277.03 | 279.86 | 279.86 | 699,700 |
Dec 4, 2023 | 284.00 | 290.49 | 283.02 | 290.26 | 290.26 | 665,900 |
Dec 1, 2023 | 269.30 | 285.66 | 267.47 | 284.67 | 284.67 | 673,500 |
Nov 30, 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 269.97 | 364,300 |
Nov 29, 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 270.63 | 400,900 |
Nov 28, 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 266.44 | 417,700 |
Nov 27, 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 267.39 | 383,400 |
Nov 24, 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 268.82 | 149,300 |
Nov 22, 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 270.00 | 362,500 |
Nov 21, 2023 | 264.84 | 268.99 | 261.21 | 268.60 | 268.60 | 497,400 |
Nov 20, 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 268.43 | 743,100 |
Nov 17, 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 259.48 | 433,900 |
Nov 16, 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 254.53 | 492,200 |
Nov 15, 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 259.09 | 962,800 |
Nov 14, 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 246.87 | 1,116,100 |
Nov 13, 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 228.96 | 437,800 |
Nov 10, 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 233.52 | 454,200 |
Nov 9, 2023 | 237.50 | 238.31 | 226.76 | 228.50 | 228.50 | 511,100 |
Nov 8, 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 235.58 | 461,600 |
Nov 7, 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 236.15 | 605,800 |
Nov 6, 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 232.99 | 780,000 |
Nov 3, 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 240.13 | 1,343,200 |
Nov 2, 2023 | 218.36 | 229.30 | 218.23 | 225.02 | 225.02 | 1,202,700 |
Nov 1, 2023 | 215.99 | 218.26 | 207.26 | 213.37 | 213.37 | 868,900 |
Oct 31, 2023 | 217.25 | 218.73 | 212.92 | 217.96 | 217.96 | 529,200 |
Oct 30, 2023 | 214.94 | 216.96 | 209.66 | 215.68 | 215.68 | 633,500 |
Oct 27, 2023 | 216.67 | 218.60 | 212.08 | 213.13 | 213.13 | 507,900 |
Oct 26, 2023 | 225.26 | 228.73 | 214.39 | 215.48 | 215.48 | 889,100 |
Oct 25, 2023 | 228.32 | 230.49 | 224.08 | 226.23 | 226.23 | 471,400 |
Oct 24, 2023 | 235.45 | 236.64 | 227.22 | 231.72 | 231.72 | 486,400 |
Oct 23, 2023 | 230.56 | 238.78 | 227.51 | 233.06 | 233.06 | 527,200 |
Oct 20, 2023 | 230.41 | 233.62 | 226.75 | 232.45 | 232.45 | 751,700 |
Oct 19, 2023 | 239.07 | 240.50 | 229.33 | 231.18 | 231.18 | 926,100 |
Oct 18, 2023 | 248.00 | 248.23 | 239.49 | 239.89 | 239.89 | 611,800 |
Oct 17, 2023 | 242.70 | 253.03 | 240.80 | 251.02 | 251.02 | 610,300 |
Oct 16, 2023 | 240.94 | 245.97 | 239.83 | 244.71 | 244.71 | 650,000 |
Oct 13, 2023 | 237.76 | 240.35 | 231.76 | 238.53 | 238.53 | 1,057,000 |
Oct 12, 2023 | 248.59 | 248.96 | 235.17 | 238.97 | 238.97 | 712,800 |
Oct 11, 2023 | 249.11 | 253.83 | 248.83 | 249.85 | 249.85 | 566,500 |
Oct 10, 2023 | 246.22 | 255.45 | 245.28 | 247.77 | 247.77 | 650,900 |
Oct 9, 2023 | 244.46 | 246.41 | 240.12 | 245.63 | 245.63 | 600,600 |
Oct 6, 2023 | 237.99 | 250.86 | 235.70 | 248.28 | 248.28 | 874,100 |
Oct 5, 2023 | 248.37 | 248.45 | 238.65 | 240.18 | 240.18 | 700,300 |
Oct 4, 2023 | 254.96 | 255.04 | 246.93 | 248.45 | 248.45 | 666,600 |
Oct 3, 2023 | 259.16 | 260.32 | 250.26 | 253.56 | 253.56 | 649,900 |
Oct 2, 2023 | 263.42 | 265.89 | 259.05 | 262.01 | 262.01 | 495,200 |
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 264.36 | 725,700 |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 259.13 | 974,400 |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 256.70 | 789,700 |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 257.37 | 1,247,100 |
Sep 25, 2023 | 264.98 | 269.85 | 263.69 | 265.20 | 265.20 | 1,344,200 |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 263.91 | 1,373,300 |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 271.15 | 1,296,600 |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 286.69 | 497,600 |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 289.87 | 727,300 |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 292.57 | 981,200 |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 303.59 | 1,133,200 |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 307.25 | 666,300 |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 310.59 | 645,500 |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 306.98 | 886,200 |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 316.79 | 1,296,900 |
Sep 8, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 310.95 | 4,728,000 |
Sep 7, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 368.55 | 1,309,500 |
Sep 6, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 373.32 | 702,400 |
Sep 5, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 385.77 | 912,400 |
Sep 1, 2023 | 371.49 | 381.70 | 368.84 | 381.05 | 381.05 | 739,600 |
Aug 31, 2023 | 357.85 | 366.85 | 355.40 | 365.19 | 365.19 | 563,400 |
Aug 30, 2023 | 351.41 | 359.14 | 351.00 | 355.91 | 355.91 | 307,000 |
Aug 29, 2023 | 346.83 | 357.87 | 346.53 | 355.04 | 355.04 | 330,700 |
Aug 28, 2023 | 340.23 | 348.73 | 340.23 | 346.86 | 346.86 | 339,900 |
Aug 25, 2023 | 353.46 | 353.46 | 336.54 | 338.73 | 338.73 | 675,700 |
Aug 24, 2023 | 356.72 | 360.73 | 350.26 | 351.00 | 351.00 | 509,200 |
Aug 23, 2023 | 336.05 | 361.60 | 336.05 | 357.02 | 357.02 | 1,026,400 |
Aug 22, 2023 | 344.18 | 344.88 | 331.84 | 333.66 | 333.66 | 551,300 |
Aug 21, 2023 | 354.70 | 355.90 | 342.34 | 344.18 | 344.18 | 672,800 |
Aug 18, 2023 | 351.00 | 356.64 | 349.50 | 353.50 | 353.50 | 908,600 |
Aug 17, 2023 | 365.99 | 368.19 | 355.07 | 356.65 | 356.65 | 530,400 |
Aug 16, 2023 | 370.17 | 372.50 | 364.63 | 365.12 | 365.12 | 468,200 |
Aug 15, 2023 | 380.45 | 380.99 | 370.82 | 373.63 | 373.63 | 546,400 |
Aug 14, 2023 | 370.12 | 383.65 | 367.28 | 382.95 | 382.95 | 665,600 |
Aug 11, 2023 | 382.09 | 383.82 | 368.75 | 371.55 | 371.55 | 790,900 |
Aug 10, 2023 | 395.00 | 396.05 | 382.78 | 385.08 | 385.08 | 631,000 |
Aug 9, 2023 | 402.05 | 403.04 | 389.10 | 390.56 | 390.56 | 736,000 |
Aug 8, 2023 | 395.21 | 400.94 | 392.06 | 399.57 | 399.57 | 392,500 |
Aug 7, 2023 | 396.24 | 405.55 | 396.02 | 401.84 | 401.84 | 682,700 |
Aug 4, 2023 | 398.35 | 399.08 | 390.41 | 392.85 | 392.85 | 475,900 |
Aug 3, 2023 | 388.09 | 406.38 | 386.53 | 399.95 | 399.95 | 643,900 |
Aug 2, 2023 | 385.28 | 388.23 | 382.03 | 388.09 | 388.09 | 401,900 |
Aug 1, 2023 | 386.90 | 390.33 | 383.33 | 390.32 | 390.32 | 464,600 |
Jul 31, 2023 | 389.11 | 391.52 | 383.81 | 388.17 | 388.17 | 385,600 |
Jul 28, 2023 | 386.10 | 388.27 | 382.26 | 387.29 | 387.29 | 385,400 |
Jul 27, 2023 | 394.30 | 394.30 | 379.15 | 381.18 | 381.18 | 750,000 |
Jul 26, 2023 | 383.80 | 391.09 | 382.70 | 389.93 | 389.93 | 409,700 |
Jul 25, 2023 | 380.17 | 386.54 | 378.23 | 385.44 | 385.44 | 468,700 |
Jul 24, 2023 | 378.66 | 385.39 | 374.94 | 381.51 | 381.51 | 505,700 |
Jul 21, 2023 | 379.35 | 380.43 | 374.72 | 377.72 | 377.72 | 533,600 |
Jul 20, 2023 | 380.42 | 383.75 | 375.79 | 377.08 | 377.08 | 611,100 |
Jul 19, 2023 | 372.00 | 381.56 | 369.77 | 381.07 | 381.07 | 708,500 |
Jul 18, 2023 | 366.82 | 371.36 | 365.03 | 369.27 | 369.27 | 527,100 |
Jul 17, 2023 | 375.61 | 376.88 | 362.51 | 364.99 | 364.99 | 1,391,200 |
Jul 14, 2023 | 373.00 | 380.30 | 372.02 | 376.97 | 376.97 | 1,346,600 |
Jul 13, 2023 | 370.69 | 375.33 | 367.51 | 369.68 | 369.68 | 1,339,600 |
Jul 12, 2023 | 373.42 | 373.71 | 365.99 | 370.58 | 370.58 | 1,170,200 |
Jul 11, 2023 | 350.00 | 366.92 | 348.24 | 365.68 | 365.68 | 1,330,000 |
Jul 10, 2023 | 332.00 | 348.46 | 331.20 | 347.26 | 347.26 | 1,259,800 |
Jul 7, 2023 | 325.28 | 334.00 | 324.75 | 329.57 | 329.57 | 801,500 |
Jul 6, 2023 | 327.21 | 328.13 | 319.19 | 324.61 | 324.61 | 1,172,000 |
Jul 5, 2023 | 330.19 | 333.29 | 326.06 | 332.49 | 332.49 | 906,600 |
Jul 3, 2023 | 329.86 | 334.70 | 325.98 | 331.79 | 331.79 | 652,500 |
Jun 30, 2023 | 325.57 | 331.11 | 319.52 | 329.59 | 329.59 | 1,017,000 |
Jun 29, 2023 | 311.00 | 323.87 | 309.39 | 322.24 | 322.24 | 1,445,800 |
Jun 28, 2023 | 304.47 | 313.66 | 303.50 | 310.44 | 310.44 | 979,100 |
Jun 27, 2023 | 298.00 | 308.42 | 297.40 | 305.57 | 305.57 | 1,067,500 |
Jun 26, 2023 | 291.11 | 299.54 | 291.11 | 297.07 | 297.07 | 784,300 |
Jun 23, 2023 | 289.84 | 293.60 | 286.87 | 290.89 | 290.89 | 949,900 |
Jun 22, 2023 | 287.90 | 297.00 | 284.50 | 292.51 | 292.51 | 874,400 |
Jun 21, 2023 | 290.30 | 292.69 | 284.76 | 287.80 | 287.80 | 1,040,700 |
Jun 20, 2023 | 278.38 | 291.11 | 275.19 | 289.57 | 289.57 | 1,026,000 |
Jun 16, 2023 | 285.99 | 288.79 | 280.63 | 282.60 | 282.60 | 947,200 |
Jun 15, 2023 | 275.84 | 284.64 | 275.07 | 282.86 | 282.86 | 595,800 |
Jun 14, 2023 | 280.38 | 287.49 | 272.81 | 275.83 | 275.83 | 855,700 |
Jun 13, 2023 | 270.58 | 280.27 | 270.51 | 280.05 | 280.05 | 962,900 |
Jun 12, 2023 | 265.00 | 270.67 | 264.28 | 269.59 | 269.59 | 550,500 |
Jun 9, 2023 | 266.69 | 268.45 | 263.34 | 264.27 | 264.27 | 372,600 |
Jun 8, 2023 | 267.78 | 269.91 | 263.31 | 264.34 | 264.34 | 389,500 |
Jun 7, 2023 | 268.99 | 275.68 | 265.96 | 267.10 | 267.10 | 706,400 |
Jun 6, 2023 | 257.06 | 267.90 | 255.71 | 265.80 | 265.80 | 650,400 |
Jun 5, 2023 | 252.69 | 256.86 | 250.01 | 256.51 | 256.51 | 362,700 |
Jun 2, 2023 | 247.99 | 254.55 | 247.85 | 252.21 | 252.21 | 490,400 |
Jun 1, 2023 | 243.86 | 246.98 | 236.66 | 244.64 | 244.64 | 536,700 |
May 31, 2023 | 252.00 | 252.90 | 242.01 | 244.98 | 244.98 | 591,400 |
May 30, 2023 | 249.50 | 252.00 | 244.60 | 251.67 | 251.67 | 838,000 |
May 26, 2023 | 243.74 | 249.59 | 235.64 | 246.82 | 246.82 | 1,811,600 |
May 25, 2023 | 261.14 | 262.30 | 253.01 | 254.63 | 254.63 | 790,500 |
May 24, 2023 | 254.69 | 261.86 | 251.21 | 259.77 | 259.77 | 891,100 |
May 23, 2023 | 260.00 | 265.29 | 254.72 | 256.68 | 256.68 | 1,099,800 |
May 22, 2023 | 260.19 | 261.00 | 254.94 | 256.69 | 256.69 | 931,300 |
May 19, 2023 | 264.16 | 265.05 | 257.11 | 261.42 | 261.42 | 688,700 |
May 18, 2023 | 260.13 | 265.99 | 257.45 | 265.62 | 265.62 | 754,400 |
May 17, 2023 | 242.00 | 259.41 | 240.13 | 258.59 | 258.59 | 1,285,600 |
May 16, 2023 | 254.55 | 255.23 | 240.17 | 241.41 | 241.41 | 1,790,400 |
May 15, 2023 | 259.27 | 264.67 | 258.53 | 264.63 | 264.63 | 1,088,100 |
May 12, 2023 | 264.47 | 264.91 | 257.83 | 259.73 | 259.73 | 635,900 |
May 11, 2023 | 263.01 | 265.47 | 260.08 | 265.01 | 265.01 | 797,800 |
May 10, 2023 | 266.21 | 269.30 | 259.45 | 262.26 | 262.26 | 727,200 |
May 9, 2023 | 255.20 | 266.18 | 254.94 | 262.72 | 262.72 | 674,800 |
May 8, 2023 | 261.55 | 262.75 | 254.86 | 257.42 | 257.42 | 903,300 |
May 5, 2023 | 256.38 | 263.69 | 255.05 | 261.72 | 261.72 | 755,500 |
May 4, 2023 | 255.64 | 256.99 | 251.79 | 252.49 | 252.49 | 554,500 |
May 3, 2023 | 256.94 | 263.45 | 256.16 | 256.57 | 256.57 | 530,100 |
May 2, 2023 | 257.56 | 260.94 | 251.46 | 257.80 | 257.80 | 576,100 |
May 1, 2023 | 256.14 | 262.70 | 254.97 | 259.36 | 259.36 | 808,100 |
Apr 28, 2023 | 254.57 | 256.57 | 251.70 | 255.13 | 255.13 | 607,200 |
Apr 27, 2023 | 247.65 | 256.84 | 246.20 | 254.75 | 254.75 | 486,200 |
Apr 26, 2023 | 247.21 | 248.19 | 244.45 | 245.20 | 245.20 | 735,100 |
Related Tickers
WSM Williams-Sonoma, Inc.
282.86
+0.42%
ULTA Ulta Beauty, Inc.
406.71
-0.32%
FIVE Five Below, Inc.
149.61
-0.82%
DKS DICK'S Sporting Goods, Inc.
207.33
+1.53%
ORLY O'Reilly Automotive, Inc.
1,047.66
-0.61%
AAP Advance Auto Parts, Inc.
75.64
+1.24%
TSCO Tractor Supply Company
273.21
+3.00%
AZO AutoZone, Inc.
2,954.12
+0.30%
BBY Best Buy Co., Inc.
75.65
+0.55%
ASO Academy Sports and Outdoors, Inc.
60.37
+2.20%