NasdaqGS - Nasdaq Real Time Price USD

First Citizens BancShares, Inc. (FCNCA)

Compare
2,324.23 +65.56 (+2.90%)
At close: November 21 at 4:00 PM EST
2,302.00 -22.23 (-0.96%)
Pre-Market: 4:57 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 2,265.75 2,325.84 2,264.30 2,324.23 2,324.23 92,700
Nov 20, 2024 2,211.36 2,268.37 2,211.36 2,258.67 2,258.67 114,200
Nov 19, 2024 2,162.98 2,240.35 2,162.98 2,217.73 2,217.73 87,900
Nov 18, 2024 2,213.45 2,222.21 2,175.54 2,194.42 2,194.42 79,200
Nov 15, 2024 2,169.80 2,203.18 2,164.06 2,200.46 2,200.46 63,400
Nov 14, 2024 2,174.73 2,180.05 2,138.24 2,152.02 2,152.02 82,200
Nov 13, 2024 2,196.45 2,224.33 2,160.84 2,163.07 2,163.07 60,300
Nov 12, 2024 2,222.62 2,222.62 2,166.46 2,175.45 2,175.45 109,700
Nov 11, 2024 2,207.68 2,208.51 2,184.77 2,193.07 2,193.07 101,100
Nov 8, 2024 2,182.25 2,182.25 2,153.19 2,165.65 2,165.65 79,000
Nov 7, 2024 2,245.18 2,253.19 2,167.16 2,172.87 2,172.87 125,300
Nov 6, 2024 2,051.55 2,275.90 2,051.55 2,272.62 2,272.62 268,000
Nov 5, 2024 1,901.01 1,932.53 1,901.01 1,921.51 1,921.51 67,800
Nov 4, 2024 1,927.81 1,929.43 1,895.17 1,905.96 1,905.96 72,000
Nov 1, 2024 1,935.00 1,962.15 1,923.96 1,926.77 1,926.77 76,200
Oct 31, 2024 1,986.34 2,020.35 1,935.53 1,937.35 1,937.35 85,900
Oct 30, 2024 1,930.88 1,987.16 1,930.88 1,974.07 1,974.07 87,200
Oct 29, 2024 1,908.40 1,960.70 1,908.40 1,941.86 1,941.86 115,100
Oct 28, 2024 1,882.82 1,932.23 1,881.79 1,926.03 1,926.03 83,800
Oct 25, 2024 1,865.43 1,909.03 1,846.16 1,881.83 1,881.83 133,800
Oct 24, 2024 1,950.00 1,950.00 1,795.06 1,879.94 1,879.94 305,600
Oct 23, 2024 2,084.86 2,116.00 2,074.73 2,082.60 2,082.60 80,700
Oct 22, 2024 2,043.21 2,085.24 2,033.06 2,081.00 2,081.00 62,500
Oct 21, 2024 2,128.00 2,128.00 2,057.01 2,059.01 2,059.01 56,700
Oct 18, 2024 2,080.01 2,119.16 2,078.28 2,115.01 2,115.01 62,800
Oct 17, 2024 2,054.00 2,092.05 2,045.18 2,085.27 2,085.27 64,400
Oct 16, 2024 2,044.74 2,056.45 2,030.12 2,043.81 2,043.81 63,400
Oct 15, 2024 2,042.00 2,087.42 2,026.58 2,026.58 2,026.58 57,700
Oct 14, 2024 2,023.00 2,041.14 2,023.00 2,035.43 2,035.43 57,300
Oct 11, 2024 2,004.62 2,046.56 1,999.22 2,021.10 2,021.10 70,300
Oct 10, 2024 1,974.84 2,004.78 1,974.84 1,996.73 1,996.73 60,800
Oct 9, 2024 1,935.01 2,003.20 1,935.01 1,974.84 1,974.84 59,900
Oct 8, 2024 1,949.69 1,969.03 1,936.70 1,939.90 1,939.90 62,600
Oct 7, 2024 1,940.34 1,949.71 1,912.51 1,945.48 1,945.48 74,300
Oct 4, 2024 1,889.90 1,956.02 1,889.90 1,950.12 1,950.12 94,500
Oct 3, 2024 1,819.46 1,865.00 1,813.44 1,862.71 1,862.71 79,800
Oct 2, 2024 1,809.72 1,833.11 1,809.72 1,827.23 1,827.23 68,700
Oct 1, 2024 1,834.11 1,834.11 1,792.15 1,818.78 1,818.78 83,900
Sep 30, 2024 1,840.24 1,850.00 1,814.73 1,840.95 1,840.95 102,600
Sep 27, 2024 1,876.00 1,881.74 1,840.00 1,845.53 1,845.53 58,400
Sep 26, 2024 1,845.55 1,894.59 1,845.55 1,876.68 1,876.68 139,200
Sep 25, 2024 1,860.15 1,867.15 1,834.33 1,837.49 1,837.49 95,500
Sep 24, 2024 1,952.00 1,955.00 1,853.04 1,856.96 1,856.96 171,600
Sep 23, 2024 1,972.00 1,996.72 1,936.58 1,955.89 1,955.89 159,700
Sep 20, 2024 1,940.94 1,968.16 1,936.09 1,965.18 1,965.18 132,100
Sep 19, 2024 1,935.00 1,943.74 1,913.31 1,939.57 1,939.57 77,700
Sep 18, 2024 1,916.05 1,940.00 1,896.55 1,898.95 1,898.95 93,400
Sep 17, 2024 1,873.31 1,916.20 1,873.31 1,915.14 1,915.14 70,900
Sep 16, 2024 1,840.00 1,873.14 1,839.78 1,871.32 1,871.32 67,600
Sep 13, 2024 1,828.08 1,856.41 1,824.23 1,832.68 1,832.68 135,100
Sep 12, 2024 1,813.59 1,862.11 1,813.19 1,825.45 1,825.45 70,100
Sep 11, 2024 1,825.49 1,833.92 1,783.15 1,819.60 1,819.60 80,500
Sep 10, 2024 1,907.99 1,907.99 1,792.18 1,825.97 1,825.97 142,100
Sep 9, 2024 1,917.01 1,931.42 1,898.74 1,900.68 1,900.68 86,300
Sep 6, 2024 1,946.55 1,956.58 1,897.05 1,898.10 1,898.10 91,400
Sep 5, 2024 1,983.48 1,983.48 1,944.30 1,952.42 1,952.42 57,000
Sep 4, 2024 2,006.13 2,020.12 1,972.14 1,975.09 1,975.09 58,600
Sep 3, 2024 2,029.00 2,047.41 1,998.03 2,007.85 2,007.85 80,600
Aug 30, 2024 1.64 Dividend
Aug 30, 2024 1,994.04 2,033.84 1,994.04 2,030.70 2,030.70 73,300
Aug 29, 2024 1,987.29 1,996.48 1,968.51 1,991.97 1,990.33 65,800
Aug 28, 2024 1,958.16 1,982.00 1,958.16 1,978.09 1,976.46 54,600
Aug 27, 2024 1,950.00 1,977.98 1,943.74 1,960.58 1,958.97 75,100
Aug 26, 2024 2,023.08 2,024.05 1,942.50 1,950.80 1,949.19 110,100
Aug 23, 2024 1,996.30 2,028.96 1,985.62 2,015.05 2,013.39 114,400
Aug 22, 2024 1,972.19 2,006.78 1,972.19 1,993.65 1,992.01 61,500
Aug 21, 2024 2,003.00 2,003.00 1,969.46 1,969.75 1,968.13 70,000
Aug 20, 2024 2,010.15 2,015.94 1,999.00 1,999.35 1,997.70 51,500
Aug 19, 2024 2,048.29 2,063.40 2,020.96 2,023.50 2,021.83 68,400
Aug 16, 2024 2,031.33 2,054.65 2,031.33 2,048.29 2,046.60 68,400
Aug 15, 2024 2,012.69 2,061.70 2,010.00 2,048.43 2,046.74 105,300
Aug 14, 2024 2,007.00 2,010.00 1,991.00 1,999.61 1,997.96 116,900
Aug 13, 2024 1,972.10 2,000.18 1,971.52 1,997.00 1,995.36 131,000
Aug 12, 2024 1,980.00 1,995.47 1,954.58 1,961.80 1,960.18 90,800
Aug 9, 2024 1,961.05 1,982.40 1,939.43 1,974.15 1,972.52 67,200
Aug 8, 2024 1,931.19 1,975.00 1,931.19 1,961.49 1,959.88 99,200
Aug 7, 2024 1,912.87 1,948.76 1,912.87 1,920.86 1,919.28 123,000
Aug 6, 2024 1,892.01 1,942.87 1,887.79 1,901.24 1,899.67 91,500
Aug 5, 2024 1,860.91 1,915.56 1,834.12 1,889.34 1,887.78 120,300
Aug 2, 2024 2,032.34 2,032.34 1,951.71 1,957.66 1,956.05 109,000
Aug 1, 2024 2,085.75 2,093.00 2,031.96 2,073.40 2,071.69 141,100
Jul 31, 2024 2,123.41 2,123.53 2,075.74 2,087.69 2,085.97 136,600
Jul 30, 2024 2,103.67 2,174.80 2,103.67 2,128.51 2,126.76 148,600
Jul 29, 2024 2,146.77 2,146.77 2,084.85 2,095.84 2,094.11 136,900
Jul 26, 2024 2,080.00 2,112.64 2,046.83 2,110.45 2,108.71 163,500
Jul 25, 2024 1,900.00 2,059.10 1,900.00 2,051.05 2,049.36 247,000
Jul 24, 2024 1,865.90 1,885.00 1,848.70 1,862.27 1,860.74 75,200
Jul 23, 2024 1,835.15 1,884.08 1,835.09 1,873.11 1,871.57 123,500
Jul 22, 2024 1,832.79 1,847.63 1,805.58 1,844.40 1,842.88 82,100
Jul 19, 2024 1,825.84 1,854.08 1,825.84 1,832.79 1,831.28 85,500
Jul 18, 2024 1,825.00 1,847.66 1,804.84 1,832.69 1,831.18 76,200
Jul 17, 2024 1,829.28 1,856.30 1,827.49 1,834.48 1,832.97 69,900
Jul 16, 2024 1,787.00 1,849.95 1,787.00 1,831.10 1,829.59 121,900
Jul 15, 2024 1,763.00 1,793.59 1,758.39 1,775.67 1,774.21 58,000
Jul 12, 2024 1,747.37 1,758.45 1,738.79 1,748.90 1,747.46 40,800
Jul 11, 2024 1,743.00 1,758.59 1,733.38 1,747.39 1,745.95 38,900
Jul 10, 2024 1,724.81 1,746.38 1,707.75 1,743.19 1,741.75 40,700
Jul 9, 2024 1,698.99 1,736.71 1,698.99 1,720.09 1,718.67 51,700
Jul 8, 2024 1,695.00 1,698.00 1,669.15 1,685.92 1,684.53 41,300
Jul 5, 2024 1,716.10 1,716.10 1,689.10 1,692.55 1,691.16 87,100
Jul 3, 2024 1,737.37 1,756.87 1,714.77 1,716.10 1,714.69 41,300
Jul 2, 2024 1,704.79 1,740.65 1,693.78 1,728.20 1,726.78 98,700
Jul 1, 2024 1,683.53 1,722.67 1,682.93 1,697.56 1,696.16 73,400
Jun 28, 2024 1,690.14 1,710.81 1,659.32 1,683.61 1,682.22 172,200
Jun 27, 2024 1,650.30 1,681.21 1,638.99 1,679.46 1,678.08 52,500
Jun 26, 2024 1,624.63 1,655.42 1,613.80 1,649.07 1,647.71 74,600
Jun 25, 2024 1,639.01 1,655.63 1,626.61 1,633.85 1,632.50 51,200
Jun 24, 2024 1,645.22 1,659.83 1,630.54 1,640.93 1,639.58 61,400
Jun 21, 2024 1,648.02 1,648.09 1,616.30 1,646.12 1,644.76 108,700
Jun 20, 2024 1,641.00 1,663.07 1,631.60 1,652.46 1,651.10 77,100
Jun 18, 2024 1,655.86 1,674.17 1,637.26 1,639.71 1,638.36 64,100
Jun 17, 2024 1,635.38 1,655.56 1,634.00 1,650.81 1,649.45 43,400
Jun 14, 2024 1,631.00 1,643.96 1,614.66 1,631.83 1,630.49 36,900
Jun 13, 2024 1,670.69 1,670.69 1,637.39 1,641.49 1,640.14 42,400
Jun 12, 2024 1,668.00 1,684.51 1,651.97 1,662.30 1,660.93 90,700
Jun 11, 2024 1,662.00 1,662.00 1,623.98 1,646.49 1,645.13 80,400
Jun 10, 2024 1,684.00 1,696.10 1,665.71 1,670.84 1,669.46 66,500
Jun 7, 2024 1,689.00 1,706.00 1,662.58 1,688.80 1,687.41 103,500
Jun 6, 2024 1,687.99 1,703.03 1,680.39 1,695.63 1,694.23 99,300
Jun 5, 2024 1,670.10 1,695.38 1,670.10 1,689.19 1,687.80 66,600
Jun 4, 2024 1,701.37 1,710.62 1,663.23 1,669.72 1,668.35 53,600
Jun 3, 2024 1,703.00 1,713.36 1,670.83 1,692.99 1,691.60 79,500
May 31, 2024 1.64 Dividend
May 31, 2024 1,721.40 1,726.70 1,687.69 1,698.43 1,697.03 413,700
May 30, 2024 1,748.67 1,758.47 1,720.97 1,725.00 1,721.94 111,900
May 29, 2024 1,767.00 1,768.80 1,738.98 1,743.77 1,740.68 70,900
May 28, 2024 1,788.74 1,790.10 1,770.36 1,778.15 1,775.00 75,700
May 24, 2024 1,743.51 1,786.80 1,743.51 1,781.25 1,778.09 69,900
May 23, 2024 1,766.51 1,768.15 1,737.41 1,748.20 1,745.10 87,500
May 22, 2024 1,784.53 1,800.82 1,768.79 1,780.14 1,776.98 86,000
May 21, 2024 1,763.45 1,786.84 1,756.71 1,777.41 1,774.26 80,000
May 20, 2024 1,775.26 1,789.75 1,763.24 1,763.45 1,760.32 76,300
May 17, 2024 1,770.00 1,781.14 1,755.79 1,767.54 1,764.41 70,200
May 16, 2024 1,722.00 1,764.66 1,722.00 1,757.29 1,754.17 81,100
May 15, 2024 1,734.10 1,749.94 1,718.16 1,721.84 1,718.79 82,400
May 14, 2024 1,742.85 1,760.00 1,727.41 1,738.09 1,735.01 85,600
May 13, 2024 1,741.00 1,752.86 1,735.69 1,742.85 1,739.76 61,800
May 10, 2024 1,731.60 1,755.40 1,731.60 1,736.90 1,733.82 57,300
May 9, 2024 1,727.98 1,759.99 1,727.98 1,732.92 1,729.85 66,500
May 8, 2024 1,700.00 1,737.32 1,700.00 1,731.92 1,728.85 65,800
May 7, 2024 1,724.58 1,745.50 1,706.80 1,712.33 1,709.29 73,200
May 6, 2024 1,713.23 1,743.85 1,713.23 1,725.83 1,722.77 80,600
May 3, 2024 1,729.00 1,745.15 1,700.30 1,710.00 1,706.97 62,400
May 2, 2024 1,699.89 1,727.70 1,686.23 1,713.50 1,710.46 90,100
May 1, 2024 1,694.99 1,718.34 1,670.61 1,675.99 1,673.02 105,700
Apr 30, 2024 1,702.00 1,716.00 1,675.22 1,686.76 1,683.77 95,200
Apr 29, 2024 1,766.99 1,771.60 1,697.39 1,707.48 1,704.45 104,300
Apr 26, 2024 1,794.05 1,797.24 1,740.42 1,754.50 1,751.39 107,400
Apr 25, 2024 1,638.70 1,810.03 1,634.91 1,800.35 1,797.16 170,400
Apr 24, 2024 1,627.55 1,650.00 1,625.05 1,639.63 1,636.72 78,000
Apr 23, 2024 1,625.00 1,652.04 1,618.77 1,622.72 1,619.84 76,000
Apr 22, 2024 1,582.00 1,626.89 1,562.65 1,622.75 1,619.87 62,000
Apr 19, 2024 1,551.57 1,570.85 1,536.51 1,567.36 1,564.58 65,500
Apr 18, 2024 1,556.40 1,567.74 1,535.73 1,551.91 1,549.16 65,800
Apr 17, 2024 1,542.43 1,563.53 1,541.81 1,550.00 1,547.25 57,800
Apr 16, 2024 1,537.29 1,539.34 1,518.00 1,532.51 1,529.79 66,600
Apr 15, 2024 1,580.37 1,592.00 1,533.18 1,537.60 1,534.87 65,500
Apr 12, 2024 1,600.00 1,602.50 1,560.95 1,569.17 1,566.39 63,100
Apr 11, 2024 1,595.11 1,607.90 1,567.79 1,601.00 1,598.16 74,600
Apr 10, 2024 1,582.39 1,608.09 1,565.10 1,607.61 1,604.76 65,300
Apr 9, 2024 1,634.00 1,634.00 1,594.82 1,605.66 1,602.81 72,200
Apr 8, 2024 1,583.11 1,649.20 1,583.11 1,632.25 1,629.36 79,900
Apr 5, 2024 1,592.84 1,606.99 1,577.64 1,594.57 1,591.74 84,600
Apr 4, 2024 1,603.24 1,626.99 1,574.18 1,578.80 1,576.00 143,400
Apr 3, 2024 1,606.00 1,607.81 1,577.62 1,581.30 1,578.50 39,700
Apr 2, 2024 1,595.51 1,608.00 1,586.96 1,601.04 1,598.20 101,600
Apr 1, 2024 1,635.00 1,635.00 1,603.13 1,606.87 1,604.02 51,400
Mar 28, 2024 1,618.00 1,651.73 1,598.95 1,635.00 1,632.10 93,500
Mar 27, 2024 1,608.64 1,618.45 1,594.18 1,616.88 1,614.01 49,900
Mar 26, 2024 1,617.99 1,617.99 1,596.15 1,599.75 1,596.91 33,400
Mar 25, 2024 1,601.00 1,619.92 1,599.56 1,603.54 1,600.70 38,300
Mar 22, 2024 1,618.98 1,625.00 1,584.00 1,600.23 1,597.39 57,100
Mar 21, 2024 1,605.00 1,624.99 1,569.58 1,613.63 1,610.77 93,900
Mar 20, 2024 1,538.20 1,589.98 1,538.20 1,580.87 1,578.07 65,400
Mar 19, 2024 1,541.00 1,565.00 1,539.59 1,548.00 1,545.25 148,500
Mar 18, 2024 1,548.21 1,565.97 1,546.13 1,549.44 1,546.69 58,900
Mar 15, 2024 1,531.29 1,557.29 1,524.49 1,542.90 1,540.16 98,100
Mar 14, 2024 1,543.05 1,557.82 1,515.02 1,531.00 1,528.29 81,200
Mar 13, 2024 1,545.16 1,573.07 1,526.55 1,549.47 1,546.72 88,100
Mar 12, 2024 1,513.98 1,553.16 1,505.73 1,548.86 1,546.11 79,500
Mar 11, 2024 1,547.63 1,548.88 1,505.75 1,505.75 1,503.08 104,500
Mar 8, 2024 1,568.99 1,585.04 1,547.58 1,553.60 1,550.85 61,100
Mar 7, 2024 1,573.21 1,581.20 1,552.00 1,566.81 1,564.03 70,600
Mar 6, 2024 1,603.00 1,604.82 1,559.58 1,572.06 1,569.27 91,300
Mar 5, 2024 1,561.50 1,623.98 1,557.04 1,601.15 1,598.31 102,400
Mar 4, 2024 1,561.71 1,609.75 1,551.86 1,561.80 1,559.03 142,500
Mar 1, 2024 1,568.31 1,573.74 1,543.95 1,567.65 1,564.87 71,100
Feb 29, 2024 1,573.56 1,579.17 1,540.30 1,573.81 1,571.02 132,200
Feb 28, 2024 1.64 Dividend
Feb 28, 2024 1,581.39 1,585.00 1,555.20 1,566.29 1,563.51 59,600
Feb 27, 2024 1,555.08 1,598.25 1,555.08 1,590.13 1,585.67 80,600
Feb 26, 2024 1,538.79 1,582.69 1,525.82 1,569.00 1,564.60 95,300
Feb 23, 2024 1,535.97 1,540.70 1,522.15 1,534.60 1,530.30 49,500
Feb 22, 2024 1,523.19 1,536.50 1,500.94 1,521.15 1,516.89 62,500
Feb 21, 2024 1,513.00 1,530.00 1,490.30 1,523.19 1,518.92 84,300
Feb 20, 2024 1,484.92 1,525.92 1,475.86 1,510.06 1,505.83 97,600
Feb 16, 2024 1,533.00 1,536.12 1,513.24 1,514.99 1,510.74 57,100
Feb 15, 2024 1,494.87 1,533.94 1,494.87 1,533.91 1,529.61 52,500
Feb 14, 2024 1,492.72 1,509.40 1,467.51 1,492.94 1,488.76 53,400
Feb 13, 2024 1,480.07 1,505.65 1,460.76 1,479.90 1,475.75 80,800
Feb 12, 2024 1,499.00 1,509.99 1,490.02 1,492.01 1,487.83 48,500
Feb 9, 2024 1,477.80 1,500.00 1,470.00 1,494.81 1,490.62 42,700
Feb 8, 2024 1,474.01 1,485.20 1,466.46 1,478.12 1,473.98 39,300
Feb 7, 2024 1,484.12 1,489.82 1,438.08 1,484.03 1,479.87 80,900
Feb 6, 2024 1,539.80 1,546.00 1,469.36 1,483.05 1,478.89 110,000
Feb 5, 2024 1,515.67 1,539.58 1,508.50 1,534.43 1,530.13 95,000
Feb 2, 2024 1,489.51 1,552.00 1,480.00 1,519.65 1,515.39 124,600
Feb 1, 2024 1,510.00 1,516.23 1,457.74 1,485.77 1,481.61 164,000
Jan 31, 2024 1,506.73 1,530.69 1,498.17 1,510.00 1,505.77 167,700
Jan 30, 2024 1,484.83 1,551.53 1,482.79 1,536.97 1,532.66 128,200
Jan 29, 2024 1,505.00 1,517.56 1,474.17 1,484.83 1,480.67 103,800
Jan 26, 2024 1,383.00 1,539.51 1,383.00 1,490.18 1,486.00 141,800
Jan 25, 2024 1,430.99 1,438.54 1,384.42 1,412.41 1,408.45 126,900
Jan 24, 2024 1,452.01 1,460.97 1,418.37 1,423.62 1,419.63 97,200
Jan 23, 2024 1,439.67 1,480.58 1,439.45 1,448.86 1,444.80 96,100
Jan 22, 2024 1,413.00 1,439.32 1,413.00 1,435.80 1,431.78 66,300
Jan 19, 2024 1,394.70 1,413.98 1,378.91 1,409.68 1,405.73 67,300
Jan 18, 2024 1,377.44 1,388.55 1,371.77 1,385.41 1,381.53 51,600
Jan 17, 2024 1,371.36 1,387.32 1,363.97 1,373.91 1,370.06 53,100
Jan 16, 2024 1,389.43 1,402.56 1,377.34 1,379.69 1,375.82 62,600
Jan 12, 2024 1,397.07 1,416.80 1,383.68 1,393.38 1,389.47 64,100
Jan 11, 2024 1,394.11 1,402.86 1,373.10 1,398.57 1,394.65 64,400
Jan 10, 2024 1,392.16 1,414.64 1,384.08 1,401.25 1,397.32 64,400
Jan 9, 2024 1,407.68 1,413.29 1,378.18 1,390.52 1,386.62 81,700
Jan 8, 2024 1,389.00 1,421.11 1,384.30 1,419.96 1,415.98 71,900
Jan 5, 2024 1,388.35 1,411.28 1,381.43 1,384.23 1,380.35 85,700
Jan 4, 2024 1,400.00 1,422.69 1,385.01 1,388.35 1,384.46 90,800
Jan 3, 2024 1,426.69 1,432.82 1,400.13 1,401.31 1,397.38 56,200
Jan 2, 2024 1,418.97 1,438.85 1,410.71 1,438.85 1,434.82 67,600
Dec 29, 2023 1,428.20 1,440.07 1,418.97 1,418.97 1,414.99 54,300
Dec 28, 2023 1,426.00 1,437.70 1,423.12 1,437.68 1,433.65 50,300
Dec 27, 2023 1,447.00 1,463.84 1,426.02 1,431.45 1,427.44 68,900
Dec 26, 2023 1,431.24 1,460.00 1,430.02 1,444.28 1,440.23 44,500
Dec 22, 2023 1,420.16 1,451.11 1,420.16 1,431.24 1,427.23 51,200
Dec 21, 2023 1,413.64 1,428.75 1,408.95 1,419.55 1,415.57 65,900
Dec 20, 2023 1,428.00 1,444.69 1,405.70 1,408.97 1,405.02 88,200
Dec 19, 2023 1,426.88 1,455.08 1,426.88 1,441.34 1,437.30 87,800
Dec 18, 2023 1,431.00 1,440.17 1,420.15 1,430.29 1,426.28 113,300
Dec 15, 2023 1,437.72 1,455.00 1,413.04 1,430.73 1,426.72 143,300
Dec 14, 2023 1,491.00 1,528.12 1,432.60 1,437.48 1,433.45 152,700
Dec 13, 2023 1,437.84 1,478.44 1,419.03 1,476.09 1,471.95 115,000
Dec 12, 2023 1,428.18 1,448.38 1,409.00 1,440.00 1,435.96 129,800
Dec 11, 2023 1,443.90 1,461.75 1,419.50 1,423.53 1,419.54 62,700
Dec 8, 2023 1,422.06 1,459.00 1,422.06 1,446.47 1,442.42 48,100
Dec 7, 2023 1,410.57 1,441.70 1,393.70 1,429.38 1,425.37 66,700
Dec 6, 2023 1,445.00 1,475.82 1,412.24 1,414.80 1,410.83 93,400
Dec 5, 2023 1,477.16 1,478.29 1,447.98 1,451.70 1,447.63 49,900
Dec 4, 2023 1,480.53 1,490.90 1,469.51 1,477.16 1,473.02 67,500
Dec 1, 2023 1,466.90 1,498.16 1,466.90 1,485.79 1,481.63 63,000
Nov 30, 2023 1,451.00 1,471.31 1,435.76 1,467.89 1,463.78 75,000
Nov 29, 2023 1.64 Dividend
Nov 29, 2023 1,428.05 1,465.00 1,428.05 1,442.37 1,438.33 44,300
Nov 28, 2023 1,447.26 1,447.26 1,405.34 1,424.34 1,418.71 62,900
Nov 27, 2023 1,422.50 1,450.89 1,422.50 1,449.11 1,443.38 79,300
Nov 24, 2023 1,425.85 1,445.27 1,425.85 1,435.40 1,429.73 37,500
Nov 22, 2023 1,432.27 1,446.96 1,414.69 1,419.38 1,413.77 59,800

Related Tickers