At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:53 PM EDT
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 |
---|---|---|---|---|---|---|
Oct 17, 2024 | 194.56 | 195.68 | 193.64 | 194.88 | 194.88 | 879,100 |
Oct 16, 2024 | 190.71 | 194.11 | 190.52 | 192.79 | 192.79 | 750,300 |
Oct 15, 2024 | 193.90 | 194.43 | 191.07 | 191.28 | 191.28 | 585,300 |
Oct 14, 2024 | 190.89 | 193.91 | 190.30 | 193.73 | 193.73 | 908,600 |
Oct 11, 2024 | 186.43 | 191.28 | 186.06 | 190.69 | 190.69 | 1,497,500 |
Oct 10, 2024 | 186.08 | 187.39 | 185.00 | 186.62 | 186.62 | 1,857,100 |
Oct 9, 2024 | 185.52 | 187.81 | 185.00 | 186.08 | 186.08 | 1,330,100 |
Oct 8, 2024 | 187.47 | 188.20 | 185.95 | 187.16 | 187.16 | 876,400 |
Oct 7, 2024 | 188.01 | 189.01 | 186.77 | 187.53 | 187.53 | 800,100 |
Oct 4, 2024 | 191.73 | 191.73 | 187.46 | 188.91 | 188.91 | 778,700 |
Oct 3, 2024 | 189.73 | 190.11 | 188.40 | 189.64 | 189.64 | 699,500 |
Oct 2, 2024 | 189.23 | 191.02 | 188.75 | 190.27 | 190.27 | 1,032,400 |
Oct 1, 2024 | 191.68 | 192.46 | 188.91 | 190.41 | 190.41 | 557,700 |
Sep 30, 2024 | 191.88 | 192.35 | 189.80 | 191.74 | 191.74 | 521,900 |
Sep 27, 2024 | 193.62 | 194.75 | 192.42 | 192.78 | 192.78 | 636,700 |
Sep 26, 2024 | 191.75 | 193.14 | 190.16 | 193.03 | 193.03 | 945,500 |
Sep 25, 2024 | 193.53 | 193.85 | 189.96 | 190.22 | 190.22 | 571,200 |
Sep 24, 2024 | 192.18 | 193.12 | 191.30 | 192.63 | 192.63 | 585,600 |
Sep 23, 2024 | 189.84 | 191.40 | 189.04 | 191.03 | 191.03 | 644,000 |
Sep 20, 2024 | 189.58 | 190.97 | 188.36 | 189.12 | 189.12 | 1,622,200 |
Sep 19, 2024 | 189.40 | 192.05 | 188.38 | 191.18 | 191.18 | 1,090,200 |
Sep 18, 2024 | 188.23 | 189.19 | 185.24 | 185.93 | 185.93 | 1,265,700 |
Sep 17, 2024 | 187.75 | 190.46 | 187.11 | 188.35 | 188.35 | 991,100 |
Sep 16, 2024 | 186.19 | 187.90 | 185.44 | 186.77 | 186.77 | 1,033,800 |
Sep 13, 2024 | 187.35 | 188.23 | 184.92 | 185.06 | 185.06 | 1,185,100 |
Sep 12, 2024 | 183.80 | 186.71 | 181.84 | 186.68 | 186.68 | 907,200 |
Sep 11, 2024 | 180.66 | 183.44 | 176.62 | 183.16 | 183.16 | 1,205,000 |
Sep 10, 2024 | 179.30 | 181.58 | 177.65 | 181.45 | 181.45 | 831,200 |
Sep 9, 2024 | 176.90 | 179.35 | 176.06 | 178.89 | 178.89 | 861,200 |
Sep 6, 2024 | 175.40 | 177.28 | 174.21 | 175.38 | 175.38 | 1,175,400 |
Sep 5, 2024 | 176.16 | 176.86 | 173.31 | 175.05 | 175.05 | 1,216,200 |
Sep 4, 2024 | 180.16 | 180.41 | 175.42 | 176.39 | 176.39 | 1,191,800 |
Sep 3, 2024 | 185.00 | 185.50 | 179.19 | 180.25 | 180.25 | 781,800 |
Aug 30, 2024 | 0.52 Dividend | |||||
Aug 30, 2024 | 183.12 | 186.17 | 182.79 | 186.03 | 186.03 | 1,631,800 |
Aug 29, 2024 | 183.48 | 185.26 | 181.76 | 183.01 | 182.49 | 898,300 |
Aug 28, 2024 | 182.53 | 183.38 | 181.43 | 181.84 | 181.33 | 379,600 |
Aug 27, 2024 | 183.06 | 183.77 | 182.45 | 182.49 | 181.98 | 425,400 |
Aug 26, 2024 | 185.30 | 186.11 | 182.54 | 183.39 | 182.87 | 653,700 |
Aug 23, 2024 | 182.74 | 185.12 | 181.60 | 184.64 | 184.12 | 414,400 |
Aug 22, 2024 | 182.10 | 182.80 | 180.94 | 181.54 | 181.03 | 389,200 |
Aug 21, 2024 | 180.74 | 182.57 | 180.07 | 182.24 | 181.73 | 459,500 |
Aug 20, 2024 | 181.36 | 181.69 | 179.71 | 180.07 | 179.56 | 447,800 |
Aug 19, 2024 | 180.27 | 182.48 | 180.00 | 181.70 | 181.19 | 689,400 |
Aug 16, 2024 | 178.78 | 180.60 | 178.45 | 179.83 | 179.32 | 985,100 |
Aug 15, 2024 | 179.33 | 180.59 | 177.76 | 178.97 | 178.47 | 534,900 |
Aug 14, 2024 | 176.49 | 177.94 | 175.82 | 176.82 | 176.32 | 579,700 |
Aug 13, 2024 | 175.03 | 177.13 | 174.10 | 176.65 | 176.15 | 536,700 |
Aug 12, 2024 | 176.30 | 176.66 | 173.78 | 174.37 | 173.88 | 428,400 |
Aug 9, 2024 | 176.27 | 176.56 | 174.19 | 176.23 | 175.73 | 635,700 |
Aug 8, 2024 | 174.32 | 176.76 | 173.95 | 176.56 | 176.06 | 647,300 |
Aug 7, 2024 | 176.14 | 177.74 | 172.30 | 172.50 | 172.01 | 639,100 |
Aug 6, 2024 | 173.68 | 176.95 | 172.59 | 174.48 | 173.99 | 1,030,300 |
Aug 5, 2024 | 174.29 | 174.67 | 171.54 | 172.74 | 172.25 | 1,091,900 |
Aug 2, 2024 | 176.88 | 176.88 | 173.04 | 175.42 | 174.93 | 976,800 |
Aug 1, 2024 | 184.02 | 185.24 | 178.41 | 179.15 | 178.65 | 917,900 |
Jul 31, 2024 | 185.96 | 186.74 | 183.81 | 184.26 | 183.74 | 1,125,100 |
Jul 30, 2024 | 187.62 | 188.59 | 184.00 | 184.51 | 183.99 | 880,200 |
Jul 29, 2024 | 185.34 | 186.92 | 183.94 | 186.47 | 185.95 | 948,200 |
Jul 26, 2024 | 185.43 | 188.11 | 184.52 | 185.23 | 184.71 | 1,412,000 |
Jul 25, 2024 | 180.10 | 188.83 | 178.83 | 186.32 | 185.80 | 2,544,900 |
Jul 24, 2024 | 179.40 | 179.69 | 176.21 | 176.33 | 175.83 | 1,310,700 |
Jul 23, 2024 | 181.68 | 182.65 | 179.96 | 180.37 | 179.86 | 1,122,400 |
Jul 22, 2024 | 181.99 | 183.50 | 179.32 | 181.15 | 180.64 | 1,416,600 |
Jul 19, 2024 | 187.53 | 188.00 | 182.76 | 183.70 | 183.18 | 856,600 |
Jul 18, 2024 | 188.41 | 191.53 | 186.23 | 186.34 | 185.82 | 1,271,900 |
Jul 17, 2024 | 190.79 | 192.31 | 189.64 | 189.81 | 189.28 | 1,021,100 |
Jul 16, 2024 | 185.55 | 191.70 | 184.50 | 191.49 | 190.95 | 1,312,200 |
Jul 15, 2024 | 184.62 | 187.22 | 184.17 | 184.99 | 184.47 | 797,400 |
Jul 12, 2024 | 183.74 | 185.34 | 182.83 | 184.52 | 184.00 | 836,000 |
Jul 11, 2024 | 180.10 | 183.47 | 179.99 | 182.10 | 181.59 | 1,004,100 |
Jul 10, 2024 | 175.13 | 178.66 | 175.10 | 178.56 | 178.06 | 875,200 |
Jul 9, 2024 | 176.12 | 176.59 | 174.82 | 175.13 | 174.64 | 1,002,500 |
Jul 8, 2024 | 177.50 | 178.44 | 176.01 | 176.49 | 175.99 | 705,800 |
Jul 5, 2024 | 176.43 | 176.71 | 174.16 | 176.68 | 176.18 | 798,400 |
Jul 3, 2024 | 177.41 | 178.12 | 175.89 | 176.97 | 176.47 | 514,700 |
Jul 2, 2024 | 176.95 | 177.60 | 176.30 | 176.96 | 176.46 | 951,500 |
Jul 1, 2024 | 181.70 | 181.70 | 176.52 | 176.99 | 176.49 | 868,400 |
Jun 28, 2024 | 179.04 | 181.48 | 178.58 | 180.45 | 179.94 | 1,581,400 |
Jun 27, 2024 | 178.74 | 179.68 | 177.44 | 178.45 | 177.95 | 712,000 |
Jun 26, 2024 | 179.45 | 179.89 | 177.42 | 178.72 | 178.22 | 877,100 |
Jun 25, 2024 | 184.09 | 184.09 | 180.01 | 180.06 | 179.55 | 994,200 |
Jun 24, 2024 | 183.21 | 186.00 | 182.52 | 184.40 | 183.88 | 1,041,100 |
Jun 21, 2024 | 182.62 | 183.00 | 180.23 | 182.50 | 181.99 | 1,432,600 |
Jun 20, 2024 | 182.46 | 183.93 | 182.14 | 183.30 | 182.78 | 1,095,000 |
Jun 18, 2024 | 180.40 | 182.84 | 179.36 | 182.79 | 182.28 | 1,332,300 |
Jun 17, 2024 | 176.80 | 180.19 | 176.57 | 179.23 | 178.73 | 933,900 |
Jun 14, 2024 | 180.02 | 180.62 | 174.88 | 177.25 | 176.75 | 1,049,300 |
Jun 13, 2024 | 181.15 | 181.60 | 178.63 | 181.39 | 180.88 | 908,600 |
Jun 12, 2024 | 178.97 | 182.13 | 178.59 | 181.75 | 181.24 | 1,649,300 |
Jun 11, 2024 | 177.25 | 177.79 | 176.08 | 177.27 | 176.77 | 869,600 |
Jun 10, 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 177.45 | 963,800 |
Jun 7, 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 176.72 | 1,050,500 |
Jun 6, 2024 | 180.77 | 181.58 | 177.49 | 178.03 | 177.53 | 1,092,400 |
Jun 5, 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 180.45 | 1,246,400 |
Jun 4, 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 178.94 | 1,242,800 |
Jun 3, 2024 | 184.02 | 184.39 | 179.34 | 181.29 | 180.78 | 1,250,000 |
May 31, 2024 | 0.51 Dividend | |||||
May 31, 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 183.30 | 1,718,900 |
May 30, 2024 | 181.94 | 182.37 | 181.05 | 181.63 | 180.61 | 850,600 |
May 29, 2024 | 182.00 | 183.00 | 181.44 | 181.54 | 180.52 | 969,300 |
May 28, 2024 | 187.22 | 188.64 | 182.37 | 183.48 | 182.45 | 1,345,900 |
May 24, 2024 | 185.02 | 185.43 | 183.01 | 184.18 | 183.15 | 761,500 |
May 23, 2024 | 187.64 | 187.74 | 184.03 | 184.28 | 183.25 | 1,287,200 |
May 22, 2024 | 186.38 | 187.80 | 186.19 | 187.55 | 186.50 | 937,200 |
May 21, 2024 | 184.36 | 186.18 | 184.01 | 186.06 | 185.02 | 505,200 |
May 20, 2024 | 184.11 | 185.99 | 184.11 | 185.08 | 184.04 | 738,700 |
May 17, 2024 | 185.00 | 185.13 | 183.61 | 184.09 | 183.06 | 1,688,700 |
May 16, 2024 | 184.92 | 185.50 | 183.81 | 184.14 | 183.11 | 889,000 |
May 15, 2024 | 184.59 | 186.07 | 184.39 | 185.17 | 184.13 | 720,700 |
May 14, 2024 | 185.00 | 185.47 | 183.21 | 183.71 | 182.68 | 840,000 |
May 13, 2024 | 186.09 | 186.50 | 184.02 | 184.26 | 183.23 | 632,300 |
May 10, 2024 | 185.71 | 186.21 | 184.92 | 185.55 | 184.51 | 837,700 |
May 9, 2024 | 184.12 | 185.01 | 183.98 | 184.95 | 183.91 | 812,600 |
May 8, 2024 | 181.15 | 184.23 | 181.11 | 183.75 | 182.72 | 1,027,400 |
May 7, 2024 | 182.59 | 183.43 | 181.61 | 181.83 | 180.81 | 651,400 |
May 6, 2024 | 180.21 | 181.79 | 179.80 | 181.73 | 180.71 | 642,600 |
May 3, 2024 | 178.50 | 179.57 | 177.28 | 178.99 | 177.99 | 1,273,500 |
May 2, 2024 | 178.42 | 179.58 | 175.42 | 177.55 | 176.55 | 922,400 |
May 1, 2024 | 179.19 | 179.61 | 176.73 | 177.85 | 176.85 | 2,151,200 |
Apr 30, 2024 | 180.00 | 182.33 | 179.16 | 179.30 | 178.29 | 1,959,400 |
Apr 29, 2024 | 180.00 | 181.06 | 179.19 | 180.04 | 179.03 | 967,800 |
Apr 26, 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 179.16 | 1,104,100 |
Apr 25, 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 178.10 | 2,304,000 |
Apr 24, 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 170.48 | 1,287,500 |
Apr 23, 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 171.32 | 854,200 |
Apr 22, 2024 | 170.08 | 171.67 | 169.14 | 170.28 | 169.32 | 867,500 |
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 168.89 | 1,257,000 |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 167.66 | 947,200 |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 168.55 | 1,024,400 |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 170.20 | 852,600 |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 169.71 | 626,000 |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 171.09 | 653,800 |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 172.31 | 617,000 |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 172.85 | 859,100 |
Apr 9, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 176.35 | 809,600 |
Apr 8, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 175.09 | 1,062,000 |
Apr 5, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 174.85 | 828,400 |
Apr 4, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 172.23 | 979,000 |
Apr 3, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 173.37 | 1,281,700 |
Apr 2, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 172.75 | 804,300 |
Apr 1, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 174.54 | 746,500 |
Mar 28, 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 176.20 | 879,500 |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 176.23 | 770,100 |
Mar 26, 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 173.80 | 1,080,900 |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 174.38 | 748,500 |
Mar 22, 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 175.42 | 994,300 |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 176.90 | 2,048,600 |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 174.56 | 935,800 |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 174.16 | 747,300 |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 173.44 | 805,000 |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 174.54 | 1,132,600 |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 174.09 | 1,032,300 |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 176.23 | 1,163,000 |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 174.29 | 1,177,200 |
Mar 11, 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 169.98 | 563,100 |
Mar 8, 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 170.07 | 844,900 |
Mar 7, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 170.93 | 1,125,700 |
Mar 6, 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 169.96 | 1,220,800 |
Mar 5, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 166.33 | 1,114,700 |
Mar 4, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 166.92 | 830,200 |
Mar 1, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 166.36 | 1,022,800 |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 164.45 | 1,087,400 |
Feb 28, 2024 | 0.51 Dividend | |||||
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 163.44 | 690,700 |
Feb 27, 2024 | 165.58 | 166.56 | 163.76 | 164.09 | 162.66 | 941,900 |
Feb 26, 2024 | 163.46 | 165.10 | 163.07 | 164.78 | 163.35 | 957,100 |
Feb 23, 2024 | 163.63 | 164.30 | 162.45 | 164.10 | 162.67 | 766,400 |
Feb 22, 2024 | 161.19 | 163.51 | 161.19 | 163.08 | 161.66 | 857,100 |
Feb 21, 2024 | 160.39 | 160.71 | 159.58 | 160.39 | 158.99 | 873,500 |
Feb 20, 2024 | 160.26 | 160.59 | 159.48 | 160.08 | 158.69 | 695,700 |
Feb 16, 2024 | 162.52 | 164.09 | 161.17 | 161.46 | 160.05 | 802,000 |
Feb 15, 2024 | 161.45 | 163.03 | 161.02 | 162.64 | 161.22 | 774,800 |
Feb 14, 2024 | 161.04 | 161.97 | 159.23 | 160.89 | 159.49 | 748,900 |
Feb 13, 2024 | 159.75 | 160.04 | 158.29 | 159.83 | 158.44 | 870,000 |
Feb 12, 2024 | 160.35 | 162.18 | 159.90 | 161.97 | 160.56 | 1,032,500 |
Feb 9, 2024 | 160.21 | 160.93 | 159.36 | 160.53 | 159.13 | 1,021,000 |
Feb 8, 2024 | 160.49 | 161.00 | 158.19 | 160.11 | 158.72 | 1,036,500 |
Feb 7, 2024 | 162.00 | 162.48 | 160.08 | 160.47 | 159.07 | 1,198,500 |
Feb 6, 2024 | 159.96 | 161.19 | 159.50 | 160.82 | 159.42 | 1,283,400 |
Feb 5, 2024 | 158.85 | 160.48 | 156.59 | 159.99 | 158.60 | 1,918,000 |
Feb 2, 2024 | 156.00 | 159.39 | 156.00 | 158.75 | 157.37 | 1,407,000 |
Feb 1, 2024 | 151.87 | 156.69 | 148.45 | 156.55 | 155.19 | 2,116,600 |
Jan 31, 2024 | 151.74 | 152.33 | 149.74 | 149.78 | 148.48 | 1,775,000 |
Jan 30, 2024 | 151.76 | 152.22 | 151.07 | 151.48 | 150.16 | 784,500 |
Jan 29, 2024 | 149.36 | 151.80 | 149.19 | 151.76 | 150.44 | 788,400 |
Jan 26, 2024 | 150.10 | 151.34 | 149.23 | 149.94 | 148.63 | 550,500 |
Jan 25, 2024 | 149.12 | 150.07 | 148.60 | 149.96 | 148.65 | 858,000 |
Jan 24, 2024 | 151.85 | 151.99 | 147.98 | 148.01 | 146.72 | 772,800 |
Jan 23, 2024 | 149.48 | 150.73 | 148.47 | 150.69 | 149.38 | 1,050,100 |
Jan 22, 2024 | 148.91 | 150.25 | 148.35 | 148.46 | 147.17 | 598,800 |
Jan 19, 2024 | 146.95 | 148.57 | 145.87 | 148.09 | 146.80 | 524,300 |
Jan 18, 2024 | 144.63 | 146.99 | 144.63 | 146.77 | 145.49 | 531,900 |
Jan 17, 2024 | 144.55 | 146.16 | 143.97 | 144.44 | 143.18 | 610,000 |
Jan 16, 2024 | 146.23 | 146.45 | 144.58 | 146.21 | 144.94 | 1,074,200 |
Jan 12, 2024 | 148.57 | 148.65 | 146.47 | 147.14 | 145.86 | 575,600 |
Jan 11, 2024 | 147.31 | 147.78 | 145.69 | 147.33 | 146.05 | 1,055,300 |
Jan 10, 2024 | 147.95 | 148.35 | 146.32 | 147.17 | 145.89 | 633,200 |
Jan 9, 2024 | 146.91 | 147.78 | 145.73 | 147.58 | 146.30 | 905,900 |
Jan 8, 2024 | 146.56 | 148.34 | 145.84 | 148.23 | 146.94 | 1,012,700 |
Jan 5, 2024 | 147.50 | 148.37 | 146.85 | 147.49 | 146.21 | 878,500 |
Jan 4, 2024 | 148.70 | 149.38 | 147.94 | 148.10 | 146.81 | 873,400 |
Jan 3, 2024 | 150.33 | 150.40 | 147.69 | 148.33 | 147.04 | 844,800 |
Jan 2, 2024 | 153.17 | 154.05 | 150.98 | 151.52 | 150.20 | 695,400 |
Dec 29, 2023 | 153.56 | 154.39 | 153.01 | 153.81 | 152.47 | 623,900 |
Dec 28, 2023 | 154.34 | 154.65 | 153.51 | 154.16 | 152.82 | 529,500 |
Dec 27, 2023 | 154.86 | 154.96 | 153.68 | 154.16 | 152.82 | 441,200 |
Dec 26, 2023 | 153.16 | 154.92 | 153.07 | 154.64 | 153.29 | 452,600 |
Dec 22, 2023 | 153.00 | 153.80 | 152.07 | 152.94 | 151.61 | 443,500 |
Dec 21, 2023 | 152.15 | 152.71 | 151.16 | 152.48 | 151.15 | 442,100 |
Dec 20, 2023 | 153.00 | 154.39 | 150.80 | 150.98 | 149.67 | 722,000 |
Dec 19, 2023 | 152.47 | 153.72 | 151.95 | 153.30 | 151.97 | 761,700 |
Dec 18, 2023 | 152.75 | 152.76 | 150.85 | 151.80 | 150.48 | 632,300 |
Dec 15, 2023 | 153.96 | 155.04 | 151.49 | 152.20 | 150.88 | 1,374,300 |
Dec 14, 2023 | 148.88 | 155.85 | 148.58 | 155.29 | 153.94 | 1,380,300 |
Dec 13, 2023 | 145.38 | 147.87 | 144.00 | 147.30 | 146.02 | 740,300 |
Dec 12, 2023 | 145.80 | 145.96 | 145.13 | 145.49 | 144.22 | 438,400 |
Dec 11, 2023 | 143.56 | 145.78 | 143.53 | 145.31 | 144.05 | 535,000 |
Dec 8, 2023 | 143.79 | 145.12 | 143.31 | 143.62 | 142.37 | 991,000 |
Dec 7, 2023 | 143.60 | 143.78 | 142.44 | 143.69 | 142.44 | 782,100 |
Dec 6, 2023 | 142.09 | 144.71 | 142.09 | 143.21 | 141.96 | 565,200 |
Dec 5, 2023 | 143.05 | 143.27 | 141.18 | 141.36 | 140.13 | 680,500 |
Dec 4, 2023 | 142.02 | 143.57 | 141.68 | 143.43 | 142.18 | 726,500 |
Dec 1, 2023 | 141.58 | 143.35 | 141.15 | 143.21 | 141.96 | 863,600 |
Nov 30, 2023 | 141.50 | 142.24 | 139.93 | 141.16 | 139.93 | 1,080,100 |
Nov 29, 2023 | 0.51 Dividend | |||||
Nov 29, 2023 | 140.96 | 142.14 | 140.44 | 140.77 | 139.54 | 749,700 |
Nov 28, 2023 | 138.87 | 140.82 | 137.73 | 140.09 | 138.36 | 1,071,400 |
Nov 27, 2023 | 138.82 | 139.79 | 137.96 | 139.04 | 137.33 | 515,800 |
Nov 24, 2023 | 138.40 | 139.71 | 138.25 | 139.69 | 137.97 | 264,900 |
Nov 22, 2023 | 138.86 | 139.39 | 138.10 | 138.56 | 136.85 | 546,400 |
Nov 21, 2023 | 137.86 | 139.04 | 137.38 | 138.48 | 136.77 | 758,700 |
Nov 20, 2023 | 137.75 | 138.27 | 136.50 | 138.25 | 136.55 | 733,800 |
Nov 17, 2023 | 138.44 | 138.53 | 137.11 | 137.79 | 136.09 | 788,900 |
Nov 16, 2023 | 138.82 | 139.95 | 137.11 | 137.54 | 135.85 | 637,200 |
Nov 15, 2023 | 137.00 | 140.99 | 136.13 | 138.83 | 137.12 | 1,151,700 |
Nov 14, 2023 | 133.77 | 136.89 | 133.77 | 136.80 | 135.12 | 805,700 |
Nov 13, 2023 | 131.14 | 132.38 | 130.75 | 131.47 | 129.85 | 762,500 |
Nov 10, 2023 | 131.44 | 132.03 | 130.07 | 131.63 | 130.01 | 700,600 |
Nov 9, 2023 | 131.30 | 131.48 | 130.09 | 130.79 | 129.18 | 838,600 |
Nov 8, 2023 | 130.66 | 130.92 | 129.63 | 130.11 | 128.51 | 1,017,300 |
Nov 7, 2023 | 132.30 | 132.30 | 130.29 | 130.47 | 128.86 | 865,300 |
Nov 6, 2023 | 134.13 | 135.15 | 131.41 | 132.76 | 131.13 | 859,800 |
Nov 3, 2023 | 135.14 | 136.51 | 134.34 | 134.36 | 132.71 | 709,800 |
Nov 2, 2023 | 130.97 | 134.27 | 130.21 | 133.26 | 131.62 | 916,400 |
Nov 1, 2023 | 130.26 | 130.60 | 127.50 | 129.08 | 127.49 | 860,400 |
Oct 31, 2023 | 127.63 | 129.99 | 127.25 | 129.95 | 128.35 | 960,600 |
Oct 30, 2023 | 129.16 | 129.92 | 127.50 | 128.42 | 126.84 | 834,000 |
Oct 27, 2023 | 130.49 | 131.58 | 128.13 | 128.42 | 126.84 | 595,500 |
Oct 26, 2023 | 130.80 | 131.99 | 129.30 | 130.55 | 128.94 | 1,014,400 |
Oct 25, 2023 | 131.13 | 131.29 | 128.37 | 130.08 | 128.48 | 1,192,300 |
Oct 24, 2023 | 135.96 | 135.96 | 128.54 | 132.33 | 130.70 | 2,283,500 |
Oct 23, 2023 | 134.78 | 136.25 | 133.82 | 133.85 | 132.20 | 1,503,700 |
Oct 20, 2023 | 134.40 | 135.40 | 133.59 | 134.69 | 133.03 | 1,251,000 |
Oct 19, 2023 | 135.62 | 137.14 | 134.07 | 134.43 | 132.77 | 761,900 |
Oct 18, 2023 | 140.48 | 141.72 | 135.55 | 135.83 | 134.16 | 762,100 |
Related Tickers
ETN Eaton Corporation plc
348.49
+2.17%
ITW Illinois Tool Works Inc.
260.66
-0.07%
EMR Emerson Electric Co.
110.45
-0.13%
PH Parker-Hannifin Corporation
639.84
+0.37%
CMI Cummins Inc.
332.99
-0.26%
AME AMETEK, Inc.
169.68
-0.02%
IR Ingersoll Rand Inc.
101.03
+0.64%
PNR Pentair plc
99.29
-0.19%
FLS Flowserve Corporation
54.79
-0.16%
NDSN Nordson Corporation
256.14
-0.20%