At close: 4:00 PM EDT
After hours: 6:14 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 24, 2024 | 93.59 | 94.23 | 93.05 | 94.12 | 94.12 | 1,323,983 |
Oct 23, 2024 | 93.31 | 93.96 | 92.60 | 93.35 | 93.35 | 1,500,800 |
Oct 22, 2024 | 92.80 | 93.87 | 91.86 | 93.77 | 93.77 | 2,032,500 |
Oct 21, 2024 | 95.96 | 96.31 | 92.94 | 93.17 | 93.17 | 2,323,400 |
Oct 18, 2024 | 96.51 | 96.77 | 95.97 | 96.14 | 96.14 | 1,864,600 |
Oct 17, 2024 | 99.00 | 99.00 | 96.09 | 96.28 | 96.28 | 2,392,900 |
Oct 16, 2024 | 98.24 | 99.80 | 97.86 | 98.68 | 98.68 | 2,454,400 |
Oct 15, 2024 | 97.15 | 99.38 | 97.13 | 97.57 | 97.57 | 2,369,600 |
Oct 14, 2024 | 96.62 | 97.05 | 95.45 | 96.91 | 96.91 | 2,321,500 |
Oct 11, 2024 | 97.57 | 98.79 | 97.05 | 97.44 | 97.44 | 2,137,700 |
Oct 10, 2024 | 97.89 | 98.33 | 96.73 | 97.52 | 97.52 | 1,981,100 |
Oct 9, 2024 | 98.20 | 98.72 | 97.57 | 98.64 | 98.64 | 1,689,900 |
Oct 8, 2024 | 97.72 | 98.81 | 97.59 | 98.33 | 98.33 | 1,988,600 |
Oct 7, 2024 | 99.81 | 100.09 | 96.85 | 97.82 | 97.82 | 3,012,400 |
Oct 4, 2024 | 99.21 | 101.04 | 98.66 | 99.61 | 99.61 | 2,170,900 |
Oct 3, 2024 | 98.91 | 99.26 | 96.60 | 98.19 | 98.19 | 3,608,300 |
Oct 2, 2024 | 100.62 | 101.42 | 99.32 | 99.71 | 99.71 | 1,782,500 |
Oct 1, 2024 | 102.62 | 103.10 | 100.30 | 101.35 | 101.35 | 2,375,700 |
Sep 30, 2024 | 102.56 | 103.48 | 102.24 | 103.30 | 103.30 | 2,807,000 |
Sep 27, 2024 | 101.41 | 102.66 | 100.81 | 102.26 | 102.26 | 4,033,300 |
Sep 26, 2024 | 98.56 | 100.18 | 98.24 | 100.00 | 100.00 | 2,839,700 |
Sep 25, 2024 | 98.80 | 98.81 | 97.57 | 97.84 | 97.84 | 2,147,000 |
Sep 24, 2024 | 98.22 | 99.00 | 97.85 | 98.98 | 98.98 | 2,047,000 |
Sep 23, 2024 | 97.87 | 98.23 | 96.70 | 97.86 | 97.86 | 2,079,100 |
Sep 20, 2024 | 98.37 | 98.50 | 96.77 | 97.30 | 97.30 | 3,241,800 |
Sep 19, 2024 | 0.94 Dividend | |||||
Sep 19, 2024 | 99.46 | 100.94 | 98.27 | 98.46 | 98.46 | 2,897,300 |
Sep 18, 2024 | 99.50 | 100.36 | 98.81 | 99.07 | 98.13 | 2,319,200 |
Sep 17, 2024 | 99.37 | 100.28 | 99.01 | 99.48 | 98.54 | 2,128,100 |
Sep 16, 2024 | 98.75 | 99.14 | 97.09 | 98.79 | 97.85 | 2,617,800 |
Sep 13, 2024 | 98.51 | 99.46 | 97.97 | 98.45 | 97.52 | 1,942,900 |
Sep 12, 2024 | 97.35 | 98.42 | 96.49 | 97.75 | 96.82 | 1,957,400 |
Sep 11, 2024 | 96.07 | 97.72 | 94.83 | 97.60 | 96.67 | 3,063,200 |
Sep 10, 2024 | 97.72 | 97.79 | 95.42 | 96.37 | 95.46 | 3,651,700 |
Sep 9, 2024 | 98.78 | 99.18 | 97.29 | 98.09 | 97.16 | 3,263,700 |
Sep 6, 2024 | 99.30 | 100.43 | 98.02 | 98.50 | 97.57 | 2,463,200 |
Sep 5, 2024 | 100.22 | 101.01 | 98.91 | 99.41 | 98.47 | 1,965,400 |
Sep 4, 2024 | 100.65 | 101.03 | 99.06 | 99.96 | 99.01 | 3,301,800 |
Sep 3, 2024 | 100.00 | 102.76 | 99.70 | 100.94 | 99.98 | 3,501,200 |
Aug 30, 2024 | 100.77 | 102.10 | 98.86 | 100.40 | 99.45 | 5,553,100 |
Aug 29, 2024 | 102.65 | 103.71 | 97.65 | 100.18 | 99.23 | 12,091,200 |
Aug 28, 2024 | 87.58 | 88.86 | 87.32 | 87.79 | 86.96 | 4,293,700 |
Aug 27, 2024 | 88.07 | 89.47 | 87.72 | 88.88 | 88.04 | 2,838,900 |
Aug 26, 2024 | 88.43 | 89.67 | 87.79 | 88.89 | 88.05 | 3,658,600 |
Aug 23, 2024 | 86.29 | 88.26 | 86.10 | 88.15 | 87.31 | 2,067,200 |
Aug 22, 2024 | 86.39 | 86.75 | 85.30 | 85.75 | 84.94 | 2,184,200 |
Aug 21, 2024 | 86.00 | 87.07 | 85.64 | 87.04 | 86.21 | 1,902,200 |
Aug 20, 2024 | 84.64 | 85.23 | 84.20 | 84.74 | 83.94 | 1,193,600 |
Aug 19, 2024 | 85.02 | 85.89 | 84.30 | 85.04 | 84.23 | 1,464,100 |
Aug 16, 2024 | 84.03 | 85.35 | 83.82 | 85.24 | 84.43 | 1,919,700 |
Aug 15, 2024 | 85.85 | 86.35 | 83.85 | 84.06 | 83.26 | 2,300,700 |
Aug 14, 2024 | 83.88 | 84.16 | 82.54 | 82.91 | 82.12 | 1,403,500 |
Aug 13, 2024 | 81.78 | 83.84 | 81.75 | 83.14 | 82.35 | 2,111,400 |
Aug 12, 2024 | 82.80 | 83.25 | 81.06 | 81.20 | 80.43 | 2,493,200 |
Aug 9, 2024 | 82.48 | 83.79 | 81.93 | 83.73 | 82.94 | 1,679,500 |
Aug 8, 2024 | 81.07 | 82.67 | 80.93 | 82.56 | 81.78 | 1,688,400 |
Aug 7, 2024 | 82.93 | 83.70 | 80.62 | 80.70 | 79.93 | 2,055,700 |
Aug 6, 2024 | 80.59 | 82.45 | 79.82 | 82.00 | 81.22 | 2,871,800 |
Aug 5, 2024 | 79.50 | 80.81 | 78.55 | 80.23 | 79.47 | 3,048,400 |
Aug 2, 2024 | 84.00 | 84.16 | 81.89 | 82.36 | 81.58 | 2,875,200 |
Aug 1, 2024 | 86.74 | 87.40 | 84.33 | 85.67 | 84.86 | 2,521,100 |
Jul 31, 2024 | 85.40 | 87.32 | 84.84 | 86.52 | 85.70 | 5,801,700 |
Jul 30, 2024 | 85.48 | 86.11 | 84.48 | 85.35 | 84.54 | 2,326,300 |
Jul 29, 2024 | 87.42 | 87.74 | 84.77 | 85.48 | 84.67 | 2,973,600 |
Jul 26, 2024 | 88.10 | 88.70 | 86.78 | 87.35 | 86.52 | 1,734,700 |
Jul 25, 2024 | 87.43 | 88.49 | 87.12 | 87.35 | 86.52 | 1,823,900 |
Jul 24, 2024 | 88.95 | 89.04 | 86.96 | 87.73 | 86.90 | 2,586,500 |
Jul 23, 2024 | 88.46 | 89.48 | 88.04 | 88.95 | 88.11 | 2,589,700 |
Jul 22, 2024 | 89.34 | 89.34 | 86.79 | 88.96 | 88.12 | 3,756,900 |
Jul 19, 2024 | 88.25 | 89.02 | 87.72 | 88.60 | 87.76 | 3,024,000 |
Jul 18, 2024 | 88.74 | 90.57 | 87.87 | 88.10 | 87.26 | 3,610,400 |
Jul 17, 2024 | 86.32 | 89.73 | 86.13 | 89.16 | 88.31 | 3,977,400 |
Jul 16, 2024 | 86.11 | 87.84 | 85.59 | 87.25 | 86.42 | 2,590,100 |
Jul 15, 2024 | 85.79 | 86.43 | 85.20 | 85.50 | 84.69 | 2,442,100 |
Jul 12, 2024 | 86.42 | 87.31 | 85.91 | 86.27 | 85.45 | 2,423,700 |
Jul 11, 2024 | 86.36 | 87.99 | 85.58 | 86.01 | 85.19 | 2,738,400 |
Jul 10, 2024 | 87.50 | 87.88 | 85.10 | 85.57 | 84.76 | 3,623,300 |
Jul 9, 2024 | 85.84 | 86.81 | 85.47 | 86.42 | 85.60 | 3,598,700 |
Jul 8, 2024 | 83.02 | 86.43 | 83.02 | 85.51 | 84.70 | 4,763,100 |
Jul 5, 2024 | 82.30 | 82.78 | 81.63 | 82.45 | 81.67 | 3,627,800 |
Jul 3, 2024 | 82.90 | 83.74 | 82.21 | 82.33 | 81.55 | 1,471,300 |
Jul 2, 2024 | 81.55 | 82.21 | 80.53 | 82.17 | 81.39 | 3,112,400 |
Jul 1, 2024 | 84.32 | 84.65 | 82.15 | 82.29 | 81.51 | 2,571,900 |
Jun 28, 2024 | 84.10 | 85.19 | 83.82 | 84.29 | 83.49 | 3,627,900 |
Jun 27, 2024 | 83.96 | 84.50 | 83.22 | 84.32 | 83.52 | 2,392,800 |
Jun 26, 2024 | 86.24 | 86.38 | 83.92 | 84.26 | 83.46 | 3,970,100 |
Jun 25, 2024 | 89.09 | 89.20 | 86.02 | 86.52 | 85.70 | 3,942,100 |
Jun 24, 2024 | 90.76 | 91.00 | 89.30 | 89.33 | 88.48 | 2,308,900 |
Jun 21, 2024 | 92.32 | 92.52 | 90.19 | 90.40 | 89.54 | 7,165,800 |
Jun 20, 2024 | 0.94 Dividend | |||||
Jun 20, 2024 | 92.30 | 92.73 | 91.44 | 92.37 | 91.49 | 3,586,600 |
Jun 18, 2024 | 91.25 | 93.72 | 90.82 | 93.63 | 91.81 | 5,575,900 |
Jun 17, 2024 | 90.19 | 91.85 | 88.07 | 91.26 | 89.49 | 5,237,700 |
Jun 14, 2024 | 87.00 | 87.69 | 86.38 | 87.21 | 85.52 | 2,857,500 |
Jun 13, 2024 | 86.38 | 88.07 | 85.58 | 87.73 | 86.03 | 2,944,000 |
Jun 12, 2024 | 87.95 | 88.89 | 85.73 | 86.38 | 84.70 | 2,674,100 |
Jun 11, 2024 | 86.78 | 87.26 | 85.89 | 87.11 | 85.42 | 2,331,900 |
Jun 10, 2024 | 87.82 | 87.90 | 86.47 | 87.15 | 85.46 | 3,247,600 |
Jun 7, 2024 | 87.79 | 89.00 | 87.55 | 87.92 | 86.21 | 2,380,500 |
Jun 6, 2024 | 88.42 | 88.95 | 87.91 | 88.16 | 86.45 | 2,883,800 |
Jun 5, 2024 | 88.00 | 88.96 | 86.58 | 88.94 | 87.21 | 3,443,200 |
Jun 4, 2024 | 86.94 | 88.06 | 86.09 | 87.85 | 86.14 | 4,427,700 |
Jun 3, 2024 | 85.71 | 87.72 | 85.09 | 86.94 | 85.25 | 9,941,100 |
May 31, 2024 | 81.20 | 84.83 | 79.00 | 84.82 | 83.17 | 9,814,600 |
May 30, 2024 | 77.95 | 81.83 | 77.40 | 81.55 | 79.97 | 13,938,400 |
May 29, 2024 | 72.00 | 72.52 | 70.87 | 71.90 | 70.50 | 5,764,400 |
May 28, 2024 | 71.87 | 73.42 | 71.70 | 72.55 | 71.14 | 3,370,900 |
May 24, 2024 | 70.02 | 71.55 | 70.02 | 71.50 | 70.11 | 2,981,900 |
May 23, 2024 | 70.63 | 70.64 | 69.29 | 69.63 | 68.28 | 2,247,500 |
May 22, 2024 | 71.75 | 72.82 | 70.29 | 70.50 | 69.13 | 4,399,400 |
May 21, 2024 | 73.81 | 73.91 | 72.41 | 72.67 | 71.26 | 2,452,600 |
May 20, 2024 | 73.41 | 74.34 | 73.17 | 73.91 | 72.47 | 2,399,800 |
May 17, 2024 | 73.30 | 73.62 | 72.54 | 73.35 | 71.92 | 1,603,800 |
May 16, 2024 | 73.30 | 74.68 | 73.14 | 73.64 | 72.21 | 2,208,800 |
May 15, 2024 | 75.07 | 75.48 | 73.25 | 73.34 | 71.91 | 2,412,300 |
May 14, 2024 | 75.50 | 76.49 | 74.29 | 74.35 | 72.91 | 2,443,700 |
May 13, 2024 | 74.68 | 75.78 | 74.43 | 74.70 | 73.25 | 2,108,500 |
May 10, 2024 | 74.39 | 74.45 | 73.72 | 74.17 | 72.73 | 1,415,100 |
May 9, 2024 | 73.06 | 74.20 | 73.06 | 74.16 | 72.72 | 1,283,900 |
May 8, 2024 | 72.26 | 73.87 | 71.81 | 73.23 | 71.81 | 1,699,700 |
May 7, 2024 | 74.47 | 75.43 | 72.90 | 73.06 | 71.64 | 2,615,100 |
May 6, 2024 | 74.83 | 75.19 | 74.22 | 74.40 | 72.95 | 2,066,100 |
May 3, 2024 | 73.20 | 74.68 | 73.12 | 74.47 | 73.02 | 2,058,400 |
May 2, 2024 | 73.08 | 73.23 | 71.73 | 72.44 | 71.03 | 1,894,100 |
May 1, 2024 | 73.59 | 73.75 | 71.67 | 72.03 | 70.63 | 2,466,100 |
Apr 30, 2024 | 74.57 | 75.15 | 73.40 | 73.64 | 72.21 | 3,431,100 |
Apr 29, 2024 | 75.32 | 75.81 | 74.69 | 75.00 | 73.54 | 1,856,000 |
Apr 26, 2024 | 75.20 | 76.15 | 75.01 | 75.05 | 73.59 | 2,125,300 |
Apr 25, 2024 | 73.52 | 75.29 | 73.08 | 75.24 | 73.78 | 1,857,700 |
Apr 24, 2024 | 74.60 | 74.91 | 73.54 | 74.43 | 72.98 | 3,495,000 |
Apr 23, 2024 | 75.13 | 76.00 | 74.34 | 75.04 | 73.58 | 2,412,100 |
Apr 22, 2024 | 76.58 | 76.80 | 74.53 | 75.12 | 73.66 | 2,504,800 |
Apr 19, 2024 | 75.91 | 76.84 | 75.91 | 76.15 | 74.67 | 1,367,700 |
Apr 18, 2024 | 76.70 | 77.32 | 75.63 | 76.00 | 74.52 | 1,659,900 |
Apr 17, 2024 | 75.75 | 76.69 | 75.34 | 76.23 | 74.75 | 2,307,500 |
Apr 16, 2024 | 75.99 | 76.42 | 75.17 | 75.17 | 73.71 | 3,936,700 |
Apr 15, 2024 | 78.85 | 79.58 | 76.05 | 76.29 | 74.81 | 3,084,700 |
Apr 12, 2024 | 79.00 | 79.15 | 77.01 | 78.00 | 76.48 | 2,710,300 |
Apr 11, 2024 | 80.37 | 80.84 | 79.03 | 80.01 | 78.46 | 2,461,500 |
Apr 10, 2024 | 80.92 | 82.05 | 79.76 | 79.89 | 78.34 | 4,456,700 |
Apr 9, 2024 | 80.71 | 83.32 | 80.67 | 82.55 | 80.95 | 3,370,800 |
Apr 8, 2024 | 79.97 | 81.41 | 79.80 | 80.14 | 78.58 | 2,444,300 |
Apr 5, 2024 | 78.88 | 79.85 | 78.80 | 79.61 | 78.06 | 1,679,400 |
Apr 4, 2024 | 80.33 | 80.85 | 78.37 | 79.00 | 77.46 | 2,252,700 |
Apr 3, 2024 | 80.13 | 80.50 | 79.11 | 79.31 | 77.77 | 2,063,000 |
Apr 2, 2024 | 81.16 | 81.43 | 79.92 | 80.17 | 78.61 | 2,020,100 |
Apr 1, 2024 | 82.10 | 82.91 | 81.61 | 81.64 | 80.05 | 1,888,100 |
Mar 28, 2024 | 82.07 | 82.96 | 81.67 | 82.03 | 80.44 | 2,571,300 |
Mar 27, 2024 | 80.35 | 82.69 | 80.35 | 81.87 | 80.28 | 3,906,800 |
Mar 26, 2024 | 80.62 | 81.79 | 80.01 | 80.06 | 78.50 | 2,106,700 |
Mar 25, 2024 | 81.42 | 82.38 | 80.57 | 80.72 | 79.15 | 2,813,700 |
Mar 22, 2024 | 83.00 | 83.36 | 80.95 | 81.66 | 80.07 | 4,949,800 |
Mar 21, 2024 | 78.57 | 80.73 | 78.57 | 80.44 | 78.88 | 4,898,100 |
Mar 20, 2024 | 0.94 Dividend | |||||
Mar 20, 2024 | 79.51 | 79.69 | 78.01 | 78.59 | 77.06 | 4,083,600 |
Mar 19, 2024 | 76.64 | 79.08 | 76.39 | 78.23 | 75.79 | 3,597,200 |
Mar 18, 2024 | 77.66 | 78.10 | 76.43 | 77.13 | 74.72 | 3,451,800 |
Mar 15, 2024 | 76.90 | 78.19 | 76.69 | 78.02 | 75.58 | 8,646,700 |
Mar 14, 2024 | 77.84 | 78.21 | 76.62 | 77.46 | 75.04 | 2,685,600 |
Mar 13, 2024 | 77.72 | 79.28 | 77.38 | 77.52 | 75.10 | 2,517,500 |
Mar 12, 2024 | 76.37 | 78.98 | 76.35 | 77.34 | 74.93 | 2,825,100 |
Mar 11, 2024 | 78.61 | 78.61 | 76.25 | 76.40 | 74.02 | 2,456,000 |
Mar 8, 2024 | 79.89 | 80.39 | 78.29 | 78.58 | 76.13 | 3,295,900 |
Mar 7, 2024 | 78.40 | 79.61 | 78.10 | 79.52 | 77.04 | 2,773,100 |
Mar 6, 2024 | 75.83 | 78.99 | 74.92 | 78.21 | 75.77 | 4,223,500 |
Mar 5, 2024 | 75.97 | 76.51 | 75.10 | 75.96 | 73.59 | 5,229,000 |
Mar 4, 2024 | 78.49 | 79.32 | 77.40 | 77.54 | 75.12 | 4,453,100 |
Mar 1, 2024 | 81.31 | 81.78 | 77.52 | 77.92 | 75.49 | 4,909,700 |
Feb 29, 2024 | 83.01 | 86.11 | 80.19 | 80.88 | 78.36 | 9,020,700 |
Feb 28, 2024 | 79.42 | 80.31 | 79.05 | 79.68 | 77.19 | 4,756,200 |
Feb 27, 2024 | 76.65 | 79.23 | 76.52 | 79.06 | 76.59 | 3,756,600 |
Feb 26, 2024 | 76.07 | 77.18 | 75.78 | 76.45 | 74.06 | 2,426,500 |
Feb 23, 2024 | 75.46 | 76.96 | 75.27 | 76.28 | 73.90 | 1,895,900 |
Feb 22, 2024 | 74.54 | 75.60 | 74.39 | 75.21 | 72.86 | 1,791,200 |
Feb 21, 2024 | 73.00 | 74.82 | 72.88 | 74.12 | 71.81 | 1,821,400 |
Feb 20, 2024 | 73.22 | 73.63 | 72.44 | 73.27 | 70.98 | 3,180,300 |
Feb 16, 2024 | 74.30 | 74.92 | 73.55 | 73.75 | 71.45 | 1,919,800 |
Feb 15, 2024 | 74.79 | 75.83 | 74.49 | 74.65 | 72.32 | 1,873,700 |
Feb 14, 2024 | 73.04 | 74.64 | 72.71 | 74.60 | 72.27 | 2,427,100 |
Feb 13, 2024 | 74.06 | 74.67 | 72.43 | 72.90 | 70.62 | 2,719,700 |
Feb 12, 2024 | 75.79 | 77.15 | 74.67 | 75.92 | 73.55 | 2,578,000 |
Feb 9, 2024 | 75.50 | 75.68 | 74.76 | 75.60 | 73.24 | 1,532,900 |
Feb 8, 2024 | 75.56 | 75.94 | 75.04 | 75.49 | 73.13 | 1,877,500 |
Feb 7, 2024 | 75.29 | 75.61 | 74.22 | 75.48 | 73.12 | 2,014,500 |
Feb 6, 2024 | 74.00 | 75.18 | 73.56 | 74.84 | 72.50 | 1,683,700 |
Feb 5, 2024 | 74.61 | 74.70 | 73.46 | 74.21 | 71.89 | 1,859,600 |
Feb 2, 2024 | 74.54 | 76.17 | 73.25 | 75.69 | 73.33 | 2,399,700 |
Feb 1, 2024 | 72.85 | 75.26 | 72.40 | 75.24 | 72.89 | 2,374,500 |
Jan 31, 2024 | 73.03 | 73.60 | 72.05 | 72.49 | 70.23 | 9,978,800 |
Jan 30, 2024 | 72.67 | 73.84 | 71.60 | 73.32 | 71.03 | 2,442,100 |
Jan 29, 2024 | 74.74 | 74.86 | 72.54 | 73.34 | 71.05 | 3,007,800 |
Jan 26, 2024 | 75.50 | 76.30 | 74.58 | 74.82 | 72.48 | 1,973,100 |
Jan 25, 2024 | 74.00 | 75.74 | 74.00 | 75.21 | 72.86 | 3,480,400 |
Jan 24, 2024 | 73.72 | 74.76 | 72.85 | 73.33 | 71.04 | 1,917,900 |
Jan 23, 2024 | 74.25 | 74.94 | 72.73 | 73.07 | 70.79 | 2,492,300 |
Jan 22, 2024 | 71.26 | 73.74 | 70.81 | 73.49 | 71.20 | 3,636,600 |
Jan 19, 2024 | 71.00 | 71.43 | 69.66 | 71.00 | 68.78 | 2,219,100 |
Jan 18, 2024 | 71.43 | 72.10 | 70.35 | 70.94 | 68.73 | 2,296,500 |
Jan 17, 2024 | 71.16 | 71.93 | 70.55 | 71.14 | 68.92 | 2,364,000 |
Jan 16, 2024 | 73.24 | 73.49 | 71.12 | 71.86 | 69.62 | 2,970,800 |
Jan 12, 2024 | 74.99 | 75.63 | 73.39 | 73.86 | 71.55 | 2,383,400 |
Jan 11, 2024 | 76.00 | 76.00 | 73.67 | 74.65 | 72.32 | 2,447,600 |
Jan 10, 2024 | 75.39 | 76.13 | 75.26 | 75.77 | 73.40 | 1,757,300 |
Jan 9, 2024 | 74.79 | 75.45 | 74.10 | 75.16 | 72.81 | 2,653,000 |
Jan 8, 2024 | 75.69 | 76.14 | 75.13 | 75.54 | 73.18 | 2,346,200 |
Jan 5, 2024 | 75.28 | 76.95 | 75.03 | 75.83 | 73.46 | 3,027,200 |
Jan 4, 2024 | 75.13 | 75.74 | 74.95 | 75.30 | 72.95 | 1,890,500 |
Jan 3, 2024 | 76.88 | 76.96 | 75.03 | 75.43 | 73.08 | 2,116,800 |
Jan 2, 2024 | 78.25 | 79.54 | 77.08 | 77.26 | 74.85 | 3,204,300 |
Dec 29, 2023 | 78.45 | 78.95 | 78.00 | 78.28 | 75.84 | 1,834,700 |
Dec 28, 2023 | 78.00 | 78.66 | 77.79 | 78.46 | 76.01 | 1,470,500 |
Dec 27, 2023 | 77.80 | 78.00 | 77.19 | 77.95 | 75.52 | 1,497,100 |
Dec 26, 2023 | 76.36 | 78.02 | 76.29 | 77.88 | 75.45 | 2,505,400 |
Dec 22, 2023 | 75.73 | 76.66 | 75.54 | 76.14 | 73.76 | 2,100,000 |
Dec 21, 2023 | 76.24 | 76.26 | 75.43 | 75.82 | 73.45 | 1,800,200 |
Dec 20, 2023 | 77.00 | 77.17 | 75.58 | 75.61 | 73.25 | 2,447,800 |
Dec 19, 2023 | 77.50 | 77.84 | 76.66 | 77.44 | 75.02 | 2,272,900 |
Dec 18, 2023 | 77.50 | 77.53 | 76.62 | 77.32 | 74.91 | 2,397,700 |
Dec 15, 2023 | 78.05 | 78.42 | 76.55 | 77.32 | 74.91 | 6,057,100 |
Dec 14, 2023 | 73.71 | 78.05 | 73.41 | 77.50 | 75.08 | 6,269,400 |
Dec 13, 2023 | 72.77 | 73.00 | 70.68 | 72.37 | 70.11 | 4,436,000 |
Dec 12, 2023 | 73.50 | 74.01 | 73.02 | 73.21 | 70.92 | 2,411,500 |
Dec 11, 2023 | 0.92 Dividend | |||||
Dec 11, 2023 | 75.00 | 75.51 | 74.11 | 74.14 | 71.83 | 3,109,400 |
Dec 8, 2023 | 74.93 | 74.96 | 73.78 | 73.99 | 70.79 | 2,833,000 |
Dec 7, 2023 | 74.98 | 75.75 | 74.36 | 74.56 | 71.33 | 2,824,600 |
Dec 6, 2023 | 74.40 | 75.75 | 74.21 | 75.09 | 71.84 | 2,595,000 |
Dec 5, 2023 | 73.60 | 74.40 | 73.50 | 74.00 | 70.80 | 2,759,400 |
Dec 4, 2023 | 73.27 | 74.99 | 73.19 | 74.69 | 71.46 | 2,916,200 |
Dec 1, 2023 | 70.97 | 73.50 | 70.78 | 73.42 | 70.24 | 3,064,600 |
Nov 30, 2023 | 71.27 | 71.27 | 69.75 | 70.94 | 67.87 | 4,275,500 |
Nov 29, 2023 | 71.06 | 71.65 | 70.56 | 70.78 | 67.72 | 2,775,400 |
Nov 28, 2023 | 69.57 | 71.30 | 68.67 | 71.02 | 67.95 | 2,951,500 |
Nov 27, 2023 | 69.07 | 69.53 | 68.12 | 69.36 | 66.36 | 3,035,000 |
Nov 24, 2023 | 68.39 | 69.69 | 67.80 | 69.51 | 66.50 | 1,701,500 |
Nov 22, 2023 | 67.99 | 68.93 | 67.38 | 68.03 | 65.09 | 3,631,000 |
Nov 21, 2023 | 65.00 | 68.05 | 62.92 | 67.62 | 64.69 | 8,199,600 |
Nov 20, 2023 | 68.21 | 68.38 | 67.56 | 68.11 | 65.16 | 5,163,100 |
Nov 17, 2023 | 67.71 | 68.72 | 67.44 | 68.22 | 65.27 | 4,313,000 |
Nov 16, 2023 | 68.25 | 68.73 | 65.98 | 66.75 | 63.86 | 4,205,400 |
Nov 15, 2023 | 68.02 | 69.24 | 67.53 | 68.88 | 65.90 | 5,425,100 |
Nov 14, 2023 | 65.44 | 67.00 | 65.01 | 66.48 | 63.60 | 3,889,500 |
Nov 13, 2023 | 63.61 | 64.15 | 63.39 | 63.84 | 61.08 | 2,372,200 |
Nov 10, 2023 | 63.10 | 64.26 | 62.30 | 64.12 | 61.35 | 2,574,400 |
Nov 9, 2023 | 64.16 | 64.24 | 62.68 | 62.88 | 60.16 | 2,177,100 |
Nov 8, 2023 | 65.00 | 65.74 | 63.85 | 63.94 | 61.17 | 3,205,400 |
Nov 7, 2023 | 66.66 | 66.82 | 65.22 | 65.57 | 62.73 | 2,791,200 |
Nov 6, 2023 | 67.38 | 67.87 | 66.62 | 66.96 | 64.06 | 2,560,800 |
Nov 3, 2023 | 67.24 | 67.94 | 67.09 | 67.19 | 64.28 | 2,010,000 |
Nov 2, 2023 | 66.70 | 67.37 | 66.31 | 66.35 | 63.48 | 2,195,100 |
Nov 1, 2023 | 66.67 | 66.70 | 65.01 | 65.97 | 63.12 | 1,989,800 |
Oct 31, 2023 | 64.81 | 67.10 | 64.50 | 66.82 | 63.93 | 2,982,800 |
Oct 30, 2023 | 64.54 | 65.04 | 64.07 | 64.49 | 61.70 | 1,891,200 |
Oct 27, 2023 | 65.86 | 66.55 | 64.10 | 64.41 | 61.62 | 2,223,200 |
Oct 26, 2023 | 67.21 | 67.66 | 66.07 | 66.11 | 63.25 | 2,080,500 |
Oct 25, 2023 | 67.78 | 68.35 | 67.35 | 67.59 | 64.67 | 1,833,500 |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
204.52
-0.57%
WSM Williams-Sonoma, Inc.
137.52
-0.61%
ULTA Ulta Beauty, Inc.
367.18
+0.04%
RH RH
327.45
+0.47%
AZO AutoZone, Inc.
3,153.25
-1.35%
FIVE Five Below, Inc.
89.09
+0.73%
BBWI Bath & Body Works, Inc.
29.95
+1.63%
TSCO Tractor Supply Company
274.29
-6.09%
AAP Advance Auto Parts, Inc.
37.28
-1.51%
ORLY O'Reilly Automotive, Inc.
1,199.77
+0.04%