As of 2:31 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 44.28 | 45.18 | 43.81 | 44.57 | 44.57 | 8,856,845 |
Jun 17, 2024 | 43.10 | 43.85 | 43.01 | 43.63 | 43.63 | 11,063,900 |
Jun 14, 2024 | 43.46 | 43.46 | 42.61 | 43.00 | 43.00 | 12,740,300 |
Jun 13, 2024 | 44.44 | 44.68 | 43.43 | 43.81 | 43.81 | 12,180,200 |
Jun 12, 2024 | 45.42 | 45.50 | 44.67 | 44.71 | 44.71 | 8,142,100 |
Jun 11, 2024 | 44.58 | 45.08 | 44.27 | 44.96 | 44.96 | 8,300,300 |
Jun 10, 2024 | 44.55 | 45.30 | 43.94 | 44.98 | 44.98 | 12,967,800 |
Jun 7, 2024 | 43.43 | 44.72 | 43.36 | 44.55 | 44.55 | 15,023,100 |
Jun 6, 2024 | 43.07 | 43.75 | 42.77 | 43.66 | 43.66 | 10,522,200 |
Jun 5, 2024 | 0.28 Dividend | |||||
Jun 5, 2024 | 43.62 | 43.72 | 42.78 | 43.20 | 43.20 | 10,660,500 |
Jun 4, 2024 | 43.75 | 43.86 | 42.96 | 43.41 | 43.13 | 15,700,900 |
Jun 3, 2024 | 46.15 | 46.15 | 43.81 | 44.07 | 43.79 | 15,482,100 |
May 31, 2024 | 45.66 | 46.03 | 45.46 | 45.89 | 45.60 | 41,723,600 |
May 30, 2024 | 45.60 | 46.18 | 45.45 | 45.59 | 45.30 | 14,337,100 |
May 29, 2024 | 46.00 | 46.42 | 45.41 | 45.64 | 45.35 | 13,138,900 |
May 28, 2024 | 46.54 | 47.23 | 46.32 | 46.53 | 46.24 | 10,387,400 |
May 24, 2024 | 46.59 | 46.87 | 46.12 | 46.24 | 45.95 | 6,800,300 |
May 23, 2024 | 46.62 | 47.15 | 46.04 | 46.32 | 46.03 | 8,766,100 |
May 22, 2024 | 48.22 | 48.29 | 46.25 | 46.48 | 46.19 | 11,801,400 |
May 21, 2024 | 48.24 | 49.12 | 48.20 | 48.29 | 47.98 | 6,926,500 |
May 20, 2024 | 48.60 | 48.67 | 47.88 | 48.23 | 47.92 | 6,877,400 |
May 17, 2024 | 48.70 | 48.77 | 48.29 | 48.59 | 48.28 | 5,534,400 |
May 16, 2024 | 47.98 | 48.66 | 47.97 | 48.42 | 48.11 | 7,625,100 |
May 15, 2024 | 48.67 | 48.67 | 47.40 | 48.31 | 48.00 | 6,939,700 |
May 14, 2024 | 48.90 | 49.00 | 48.01 | 48.62 | 48.31 | 8,404,900 |
May 13, 2024 | 48.74 | 48.95 | 48.55 | 48.75 | 48.44 | 6,555,800 |
May 10, 2024 | 48.77 | 48.83 | 48.13 | 48.50 | 48.19 | 9,206,600 |
May 9, 2024 | 48.04 | 48.63 | 47.95 | 48.48 | 48.17 | 6,367,600 |
May 8, 2024 | 47.65 | 48.18 | 47.58 | 47.86 | 47.56 | 6,453,400 |
May 7, 2024 | 47.94 | 48.44 | 47.79 | 48.17 | 47.86 | 8,587,000 |
May 6, 2024 | 48.08 | 48.55 | 47.81 | 47.96 | 47.66 | 9,857,700 |
May 3, 2024 | 47.97 | 47.97 | 47.13 | 47.66 | 47.36 | 11,007,400 |
May 2, 2024 | 47.56 | 48.00 | 47.26 | 47.58 | 47.28 | 8,933,600 |
May 1, 2024 | 47.40 | 47.78 | 46.92 | 47.16 | 46.86 | 11,217,900 |
Apr 30, 2024 | 48.93 | 49.35 | 47.43 | 47.48 | 47.18 | 14,143,700 |
Apr 29, 2024 | 49.05 | 49.40 | 48.61 | 49.21 | 48.90 | 8,941,700 |
Apr 26, 2024 | 49.33 | 49.65 | 48.99 | 49.20 | 48.89 | 8,250,900 |
Apr 25, 2024 | 49.28 | 49.63 | 48.66 | 49.44 | 49.13 | 7,966,900 |
Apr 24, 2024 | 49.24 | 49.71 | 48.62 | 49.11 | 48.80 | 10,180,400 |
Apr 23, 2024 | 49.25 | 49.84 | 48.93 | 49.55 | 49.24 | 11,136,300 |
Apr 22, 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 49.20 | 10,880,000 |
Apr 19, 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 49.53 | 16,839,600 |
Apr 18, 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 50.62 | 8,422,100 |
Apr 17, 2024 | 51.54 | 51.96 | 50.75 | 50.81 | 50.49 | 7,821,600 |
Apr 16, 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 51.08 | 10,349,000 |
Apr 15, 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 51.34 | 9,480,000 |
Apr 12, 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 51.67 | 13,005,100 |
Apr 11, 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 53.66 | 7,522,300 |
Apr 10, 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 53.86 | 8,179,200 |
Apr 9, 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 53.83 | 6,686,500 |
Apr 8, 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 53.70 | 8,975,900 |
Apr 5, 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 54.68 | 10,008,800 |
Apr 4, 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 53.93 | 12,040,800 |
Apr 3, 2024 | 55.24 | 55.35 | 54.29 | 54.86 | 54.51 | 13,255,900 |
Apr 2, 2024 | 54.95 | 55.25 | 53.18 | 54.68 | 54.33 | 18,540,100 |
Apr 1, 2024 | 55.15 | 55.49 | 54.43 | 55.22 | 54.87 | 4,871,500 |
Mar 28, 2024 | 55.42 | 55.69 | 54.68 | 54.81 | 54.46 | 8,032,400 |
Mar 27, 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 54.55 | 6,995,700 |
Mar 26, 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 53.73 | 5,912,600 |
Mar 25, 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 53.97 | 7,975,300 |
Mar 22, 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 53.65 | 9,009,500 |
Mar 21, 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 54.10 | 6,457,200 |
Mar 20, 2024 | 54.12 | 54.57 | 53.92 | 54.40 | 54.06 | 6,819,300 |
Mar 19, 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 54.13 | 7,467,600 |
Mar 18, 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 53.09 | 5,667,300 |
Mar 15, 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 52.54 | 16,718,500 |
Mar 14, 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 52.89 | 9,387,200 |
Mar 13, 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 52.24 | 8,861,000 |
Mar 12, 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 51.24 | 6,986,100 |
Mar 11, 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 51.20 | 10,392,700 |
Mar 8, 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 50.08 | 7,026,500 |
Mar 7, 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 50.46 | 8,501,400 |
Mar 6, 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 49.71 | 7,861,000 |
Mar 5, 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 49.35 | 6,684,300 |
Mar 4, 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 49.11 | 7,684,100 |
Mar 1, 2024 | 49.00 | 49.72 | 48.81 | 49.35 | 49.04 | 7,879,300 |
Feb 29, 2024 | 48.57 | 48.88 | 48.13 | 48.33 | 48.02 | 12,542,800 |
Feb 28, 2024 | 48.24 | 48.74 | 47.95 | 48.16 | 47.85 | 6,991,600 |
Feb 27, 2024 | 48.93 | 49.01 | 48.16 | 48.46 | 48.15 | 8,009,200 |
Feb 26, 2024 | 48.70 | 49.02 | 48.41 | 48.56 | 48.25 | 5,793,800 |
Feb 23, 2024 | 48.88 | 49.07 | 48.42 | 48.82 | 48.51 | 7,420,700 |
Feb 22, 2024 | 49.17 | 49.60 | 48.83 | 49.26 | 48.95 | 8,047,900 |
Feb 21, 2024 | 48.78 | 49.28 | 48.59 | 49.21 | 48.90 | 9,695,300 |
Feb 20, 2024 | 48.51 | 48.89 | 48.26 | 48.52 | 48.21 | 10,236,400 |
Feb 16, 2024 | 48.70 | 48.89 | 48.26 | 48.57 | 48.26 | 6,360,500 |
Feb 15, 2024 | 47.85 | 48.87 | 47.74 | 48.58 | 48.27 | 9,901,900 |
Feb 14, 2024 | 48.02 | 48.02 | 47.24 | 47.75 | 47.45 | 9,389,200 |
Feb 13, 2024 | 48.06 | 48.30 | 47.00 | 47.58 | 47.28 | 11,578,800 |
Feb 12, 2024 | 47.55 | 48.62 | 47.47 | 48.14 | 47.84 | 13,460,800 |
Feb 9, 2024 | 47.57 | 47.85 | 46.91 | 47.08 | 46.78 | 8,258,300 |
Feb 8, 2024 | 47.30 | 47.93 | 47.11 | 47.79 | 47.49 | 12,157,800 |
Feb 7, 2024 | 48.22 | 48.36 | 47.10 | 47.45 | 47.15 | 11,848,000 |
Feb 6, 2024 | 0.28 Dividend | |||||
Feb 6, 2024 | 48.47 | 48.61 | 47.82 | 48.01 | 47.71 | 12,807,900 |
Feb 5, 2024 | 48.69 | 49.08 | 48.24 | 48.55 | 47.97 | 18,305,800 |
Feb 2, 2024 | 48.90 | 49.18 | 48.49 | 49.00 | 48.41 | 19,020,300 |
Feb 1, 2024 | 49.05 | 49.57 | 48.36 | 49.00 | 48.41 | 18,539,700 |
Jan 31, 2024 | 49.45 | 49.69 | 48.25 | 48.70 | 48.12 | 26,286,300 |
Jan 30, 2024 | 48.88 | 49.57 | 47.75 | 49.35 | 48.76 | 47,358,300 |
Jan 29, 2024 | 52.78 | 53.23 | 52.40 | 53.20 | 52.56 | 10,072,600 |
Jan 26, 2024 | 52.41 | 53.24 | 52.31 | 52.92 | 52.29 | 9,172,000 |
Jan 25, 2024 | 52.09 | 52.49 | 51.33 | 52.47 | 51.84 | 11,845,300 |
Jan 24, 2024 | 50.80 | 51.76 | 50.57 | 51.67 | 51.05 | 10,498,000 |
Jan 23, 2024 | 50.46 | 51.52 | 50.27 | 50.42 | 49.82 | 11,432,900 |
Jan 22, 2024 | 49.56 | 51.36 | 49.37 | 50.68 | 50.07 | 18,491,300 |
Jan 19, 2024 | 49.54 | 50.35 | 49.00 | 49.64 | 49.05 | 20,325,300 |
Jan 18, 2024 | 47.90 | 48.81 | 47.71 | 48.56 | 47.98 | 13,695,800 |
Jan 17, 2024 | 47.42 | 48.60 | 47.17 | 47.89 | 47.32 | 12,992,700 |
Jan 16, 2024 | 49.86 | 50.14 | 48.23 | 48.30 | 47.72 | 14,966,000 |
Jan 12, 2024 | 49.71 | 49.96 | 49.30 | 49.95 | 49.35 | 12,725,600 |
Jan 11, 2024 | 48.77 | 48.85 | 48.33 | 48.80 | 48.22 | 8,783,200 |
Jan 10, 2024 | 48.51 | 48.92 | 47.88 | 48.45 | 47.87 | 17,704,900 |
Jan 9, 2024 | 50.12 | 50.12 | 48.50 | 48.56 | 47.98 | 18,420,800 |
Jan 8, 2024 | 50.59 | 50.78 | 49.40 | 50.32 | 49.72 | 16,693,600 |
Jan 5, 2024 | 51.93 | 52.63 | 51.70 | 51.86 | 51.24 | 9,827,700 |
Jan 4, 2024 | 53.01 | 53.35 | 51.64 | 51.69 | 51.07 | 8,268,800 |
Jan 3, 2024 | 51.87 | 53.00 | 51.66 | 52.65 | 52.02 | 6,572,400 |
Jan 2, 2024 | 52.44 | 52.85 | 51.83 | 51.98 | 51.36 | 12,105,200 |
Dec 29, 2023 | 52.25 | 52.40 | 51.77 | 52.04 | 51.42 | 8,641,800 |
Dec 28, 2023 | 52.76 | 53.12 | 52.17 | 52.24 | 51.62 | 6,995,300 |
Dec 27, 2023 | 53.48 | 53.98 | 52.88 | 53.03 | 52.40 | 7,132,900 |
Dec 26, 2023 | 53.86 | 54.37 | 53.57 | 53.68 | 53.04 | 5,632,300 |
Dec 22, 2023 | 52.99 | 53.43 | 52.73 | 53.08 | 52.44 | 5,115,200 |
Dec 21, 2023 | 52.50 | 53.03 | 52.21 | 52.58 | 51.95 | 7,470,900 |
Dec 20, 2023 | 52.75 | 53.98 | 52.51 | 52.55 | 51.92 | 6,480,200 |
Dec 19, 2023 | 52.43 | 53.07 | 52.27 | 52.98 | 52.35 | 7,351,000 |
Dec 18, 2023 | 53.07 | 53.84 | 52.24 | 52.28 | 51.65 | 9,356,700 |
Dec 15, 2023 | 52.08 | 52.50 | 51.61 | 52.19 | 51.57 | 21,720,200 |
Dec 14, 2023 | 49.99 | 52.75 | 49.89 | 52.42 | 51.79 | 19,567,600 |
Dec 13, 2023 | 49.32 | 49.61 | 48.44 | 49.19 | 48.60 | 10,502,400 |
Dec 12, 2023 | 48.49 | 49.26 | 48.20 | 49.04 | 48.45 | 8,871,400 |
Dec 11, 2023 | 49.00 | 49.63 | 48.83 | 49.15 | 48.56 | 8,820,900 |
Dec 8, 2023 | 48.43 | 49.11 | 48.12 | 48.80 | 48.22 | 13,209,200 |
Dec 7, 2023 | 49.39 | 49.41 | 48.09 | 48.46 | 47.88 | 12,955,100 |
Dec 6, 2023 | 50.27 | 50.77 | 48.97 | 49.13 | 48.54 | 13,575,300 |
Dec 5, 2023 | 0.25 Dividend | |||||
Dec 5, 2023 | 51.66 | 51.74 | 50.50 | 50.61 | 50.00 | 6,902,700 |
Dec 4, 2023 | 51.98 | 52.49 | 51.41 | 52.03 | 51.16 | 7,772,600 |
Dec 1, 2023 | 51.98 | 53.09 | 51.73 | 52.39 | 51.51 | 6,377,200 |
Nov 30, 2023 | 52.58 | 53.40 | 51.55 | 52.04 | 51.17 | 11,520,300 |
Nov 29, 2023 | 52.70 | 52.76 | 51.48 | 51.87 | 51.00 | 8,002,000 |
Nov 28, 2023 | 52.70 | 52.87 | 52.16 | 52.31 | 51.44 | 5,620,900 |
Nov 27, 2023 | 52.48 | 52.64 | 51.75 | 52.55 | 51.67 | 6,371,200 |
Nov 24, 2023 | 52.74 | 53.09 | 52.48 | 52.60 | 51.72 | 3,077,600 |
Nov 22, 2023 | 51.57 | 52.73 | 50.78 | 52.52 | 51.64 | 7,941,900 |
Nov 21, 2023 | 52.23 | 52.84 | 51.99 | 52.72 | 51.84 | 6,888,800 |
Nov 20, 2023 | 53.44 | 53.44 | 52.60 | 52.74 | 51.86 | 8,086,900 |
Nov 17, 2023 | 52.77 | 53.36 | 52.23 | 52.85 | 51.97 | 14,077,300 |
Nov 16, 2023 | 53.19 | 53.60 | 51.32 | 52.11 | 51.24 | 11,053,300 |
Nov 15, 2023 | 54.32 | 54.71 | 53.44 | 53.68 | 52.78 | 8,328,000 |
Nov 14, 2023 | 54.18 | 54.71 | 53.86 | 54.35 | 53.44 | 6,989,700 |
Nov 13, 2023 | 53.30 | 54.36 | 53.03 | 54.00 | 53.10 | 6,853,600 |
Nov 10, 2023 | 53.27 | 53.49 | 52.67 | 53.30 | 52.41 | 9,267,900 |
Nov 9, 2023 | 53.13 | 53.53 | 52.58 | 52.74 | 51.86 | 9,278,600 |
Nov 8, 2023 | 52.89 | 53.64 | 52.44 | 52.93 | 52.05 | 13,767,100 |
Nov 7, 2023 | 55.35 | 55.50 | 53.00 | 53.33 | 52.44 | 17,838,000 |
Nov 6, 2023 | 57.41 | 57.47 | 56.20 | 56.48 | 55.54 | 5,165,500 |
Nov 3, 2023 | 57.41 | 57.75 | 56.59 | 56.87 | 55.92 | 5,895,900 |
Nov 2, 2023 | 55.88 | 57.43 | 55.71 | 57.36 | 56.40 | 5,811,800 |
Nov 1, 2023 | 56.00 | 56.70 | 55.62 | 55.86 | 54.93 | 6,197,300 |
Oct 31, 2023 | 56.11 | 56.50 | 55.44 | 55.66 | 54.73 | 8,045,900 |
Oct 30, 2023 | 56.32 | 56.53 | 55.35 | 56.40 | 55.46 | 6,698,000 |
Oct 27, 2023 | 56.00 | 56.18 | 55.02 | 55.83 | 54.90 | 6,944,500 |
Oct 26, 2023 | 56.01 | 56.63 | 55.25 | 55.87 | 54.94 | 8,157,500 |
Oct 25, 2023 | 56.88 | 57.27 | 55.72 | 56.62 | 55.67 | 8,571,800 |
Oct 24, 2023 | 58.94 | 59.05 | 56.97 | 57.00 | 56.05 | 8,407,100 |
Oct 23, 2023 | 58.39 | 59.03 | 56.89 | 58.84 | 57.86 | 9,655,500 |
Oct 20, 2023 | 59.22 | 60.20 | 56.74 | 58.21 | 57.24 | 13,100,700 |
Oct 19, 2023 | 60.03 | 60.85 | 59.41 | 59.97 | 58.97 | 7,488,400 |
Oct 18, 2023 | 60.36 | 61.20 | 60.35 | 60.59 | 59.58 | 6,964,100 |
Oct 17, 2023 | 59.27 | 60.39 | 59.14 | 60.24 | 59.23 | 6,525,000 |
Oct 16, 2023 | 59.41 | 59.74 | 58.78 | 59.45 | 58.46 | 5,949,900 |
Oct 13, 2023 | 59.40 | 59.82 | 58.85 | 58.96 | 57.97 | 6,819,500 |
Oct 12, 2023 | 59.48 | 59.62 | 57.78 | 58.37 | 57.39 | 5,023,100 |
Oct 11, 2023 | 58.02 | 58.89 | 57.76 | 58.76 | 57.78 | 5,641,100 |
Oct 10, 2023 | 58.32 | 58.98 | 57.95 | 58.62 | 57.64 | 6,608,900 |
Oct 9, 2023 | 57.27 | 58.52 | 56.97 | 58.24 | 57.27 | 6,667,700 |
Oct 6, 2023 | 55.58 | 56.22 | 54.81 | 55.70 | 54.77 | 8,642,600 |
Oct 5, 2023 | 55.53 | 56.46 | 55.12 | 55.40 | 54.47 | 7,491,800 |
Oct 4, 2023 | 57.74 | 57.87 | 55.32 | 55.83 | 54.90 | 10,923,300 |
Oct 3, 2023 | 57.50 | 58.64 | 57.20 | 58.61 | 57.63 | 8,407,900 |
Oct 2, 2023 | 58.32 | 58.48 | 56.86 | 57.94 | 56.97 | 7,553,600 |
Sep 29, 2023 | 60.75 | 60.84 | 58.20 | 58.30 | 57.33 | 11,278,100 |
Sep 28, 2023 | 60.55 | 61.41 | 60.31 | 60.94 | 59.92 | 7,574,000 |
Sep 27, 2023 | 60.00 | 61.07 | 59.58 | 60.80 | 59.78 | 7,663,100 |
Sep 26, 2023 | 59.15 | 59.78 | 58.97 | 59.13 | 58.14 | 5,796,100 |
Sep 25, 2023 | 58.93 | 59.88 | 58.74 | 59.84 | 58.84 | 6,279,300 |
Sep 22, 2023 | 59.18 | 59.50 | 58.84 | 59.04 | 58.05 | 5,979,000 |
Sep 21, 2023 | 60.10 | 60.10 | 58.63 | 58.82 | 57.84 | 6,841,600 |
Sep 20, 2023 | 60.13 | 61.04 | 59.75 | 59.79 | 58.79 | 5,351,100 |
Sep 19, 2023 | 61.70 | 61.70 | 59.83 | 60.43 | 59.42 | 9,067,700 |
Sep 18, 2023 | 61.00 | 61.78 | 60.82 | 61.21 | 60.19 | 6,232,100 |
Sep 15, 2023 | 61.06 | 61.42 | 60.07 | 60.58 | 59.57 | 19,777,100 |
Sep 14, 2023 | 61.37 | 61.66 | 60.84 | 61.60 | 60.57 | 6,862,500 |
Sep 13, 2023 | 61.93 | 62.03 | 60.47 | 60.62 | 59.61 | 7,914,300 |
Sep 12, 2023 | 61.30 | 62.12 | 60.85 | 62.10 | 61.06 | 11,476,400 |
Sep 11, 2023 | 61.01 | 61.40 | 60.38 | 60.77 | 59.75 | 8,392,300 |
Sep 8, 2023 | 60.62 | 61.16 | 59.82 | 60.17 | 59.16 | 8,323,600 |
Sep 7, 2023 | 60.97 | 61.38 | 60.69 | 60.83 | 59.81 | 7,867,600 |
Sep 6, 2023 | 60.32 | 61.36 | 60.10 | 61.00 | 59.98 | 9,299,800 |
Sep 5, 2023 | 0.25 Dividend | |||||
Sep 5, 2023 | 60.20 | 61.15 | 59.96 | 60.21 | 59.20 | 8,428,600 |
Sep 1, 2023 | 59.85 | 60.49 | 59.49 | 60.12 | 58.87 | 6,898,600 |
Aug 31, 2023 | 59.12 | 59.38 | 58.25 | 58.96 | 57.73 | 10,102,500 |
Aug 30, 2023 | 58.74 | 59.01 | 58.36 | 59.00 | 57.77 | 5,843,100 |
Aug 29, 2023 | 57.95 | 58.43 | 57.18 | 58.22 | 57.01 | 4,911,000 |
Aug 28, 2023 | 56.62 | 57.94 | 56.62 | 57.83 | 56.63 | 4,813,200 |
Aug 25, 2023 | 57.19 | 57.24 | 56.15 | 56.46 | 55.29 | 8,619,100 |
Aug 24, 2023 | 57.41 | 58.01 | 56.71 | 56.79 | 55.61 | 6,685,900 |
Aug 23, 2023 | 55.68 | 58.15 | 55.52 | 57.89 | 56.69 | 10,717,600 |
Aug 22, 2023 | 57.36 | 57.46 | 56.25 | 56.41 | 55.24 | 8,609,900 |
Aug 21, 2023 | 58.49 | 58.83 | 57.04 | 57.44 | 56.25 | 6,269,300 |
Aug 18, 2023 | 57.18 | 58.16 | 56.96 | 58.03 | 56.82 | 7,095,100 |
Aug 17, 2023 | 58.76 | 59.04 | 57.74 | 57.89 | 56.69 | 5,925,600 |
Aug 16, 2023 | 58.32 | 58.81 | 57.52 | 57.77 | 56.57 | 6,234,300 |
Aug 15, 2023 | 58.84 | 58.86 | 57.87 | 58.33 | 57.12 | 6,040,000 |
Aug 14, 2023 | 59.45 | 59.80 | 59.08 | 59.52 | 58.28 | 5,736,400 |
Aug 11, 2023 | 58.84 | 59.93 | 58.73 | 59.65 | 58.41 | 7,090,900 |
Aug 10, 2023 | 59.39 | 59.95 | 58.34 | 58.92 | 57.69 | 8,857,100 |
Aug 9, 2023 | 59.00 | 60.12 | 58.69 | 59.51 | 58.27 | 11,975,900 |
Aug 8, 2023 | 56.80 | 58.61 | 56.08 | 58.51 | 57.29 | 7,751,000 |
Aug 7, 2023 | 57.90 | 58.41 | 57.68 | 57.97 | 56.76 | 5,956,400 |
Aug 4, 2023 | 58.24 | 58.60 | 57.57 | 57.67 | 56.47 | 7,624,800 |
Aug 3, 2023 | 57.71 | 58.38 | 57.31 | 57.98 | 56.77 | 7,387,300 |
Aug 2, 2023 | 57.22 | 57.67 | 56.44 | 57.47 | 56.27 | 6,726,900 |
Aug 1, 2023 | 58.02 | 58.22 | 56.98 | 57.61 | 56.41 | 6,930,400 |
Jul 31, 2023 | 57.57 | 58.70 | 57.38 | 58.34 | 57.13 | 8,278,400 |
Jul 28, 2023 | 57.12 | 57.44 | 56.64 | 57.15 | 55.96 | 7,019,900 |
Jul 27, 2023 | 57.97 | 58.14 | 56.82 | 57.02 | 55.83 | 7,791,900 |
Jul 26, 2023 | 57.05 | 58.22 | 57.01 | 57.67 | 56.47 | 8,113,500 |
Jul 25, 2023 | 57.08 | 58.12 | 56.77 | 57.88 | 56.68 | 10,686,100 |
Jul 24, 2023 | 56.22 | 57.09 | 55.92 | 57.02 | 55.83 | 10,596,100 |
Jul 21, 2023 | 55.82 | 56.61 | 54.70 | 56.01 | 54.85 | 16,637,900 |
Jul 20, 2023 | 57.65 | 57.91 | 56.69 | 57.26 | 56.07 | 9,963,500 |
Jul 19, 2023 | 56.31 | 57.44 | 56.13 | 57.36 | 56.17 | 13,074,900 |
Jul 18, 2023 | 56.35 | 57.57 | 56.19 | 56.98 | 55.79 | 11,387,000 |
Jul 17, 2023 | 56.62 | 57.02 | 56.05 | 56.51 | 55.33 | 13,598,700 |
Jul 14, 2023 | 56.83 | 57.17 | 56.43 | 57.13 | 55.94 | 14,419,000 |
Jul 13, 2023 | 57.00 | 57.62 | 56.36 | 57.42 | 56.23 | 15,775,100 |
Jul 12, 2023 | 56.53 | 57.09 | 55.98 | 56.68 | 55.50 | 14,304,600 |
Jul 11, 2023 | 53.94 | 56.24 | 53.85 | 56.05 | 54.88 | 18,096,600 |
Jul 10, 2023 | 52.84 | 53.73 | 52.65 | 53.62 | 52.50 | 14,817,100 |
Jul 7, 2023 | 48.94 | 53.62 | 48.81 | 53.35 | 52.24 | 23,176,800 |
Jul 6, 2023 | 48.91 | 49.55 | 48.31 | 49.12 | 48.10 | 9,411,600 |
Jul 5, 2023 | 49.71 | 49.78 | 49.12 | 49.30 | 48.27 | 8,724,200 |
Jul 3, 2023 | 49.30 | 49.90 | 48.94 | 49.47 | 48.44 | 3,543,100 |
Jun 30, 2023 | 49.00 | 49.71 | 48.67 | 49.12 | 48.10 | 13,413,300 |
Jun 29, 2023 | 48.87 | 48.91 | 47.66 | 48.47 | 47.46 | 10,506,200 |
Jun 28, 2023 | 48.06 | 48.88 | 47.33 | 48.59 | 47.58 | 9,204,400 |
Jun 27, 2023 | 47.90 | 48.48 | 47.26 | 48.14 | 47.14 | 13,198,000 |
Jun 26, 2023 | 46.67 | 47.74 | 46.51 | 47.36 | 46.37 | 6,202,500 |
Jun 23, 2023 | 46.14 | 46.61 | 45.75 | 46.59 | 45.62 | 9,302,000 |
Jun 22, 2023 | 47.50 | 47.63 | 46.80 | 46.84 | 45.87 | 8,533,100 |
Jun 21, 2023 | 47.15 | 48.41 | 46.82 | 47.76 | 46.77 | 6,725,600 |
Jun 20, 2023 | 46.93 | 47.36 | 46.47 | 47.26 | 46.28 | 7,806,600 |
Related Tickers
HAL Halliburton Company
33.23
-0.55%
BKR Baker Hughes Company
32.24
+0.66%
WFRD Weatherford International plc
115.75
+2.08%
NOV NOV Inc.
18.28
+0.91%
TDW Tidewater Inc.
96.63
+0.24%
CHX ChampionX Corporation
31.30
+2.32%
VAL Valaris Limited
72.68
+0.53%
LBRT Liberty Energy Inc.
20.22
-1.68%
FTI TechnipFMC plc
24.64
+1.17%
OII Oceaneering International, Inc.
21.84
+2.13%