Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Nasdaq Real Time Price USD
57.21
+0.62
+(1.10%)
At close: 4:00:01 PM EDT
57.36
+0.15
+(0.26%)
After hours: 6:11:11 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 56.20 | 57.29 | 55.84 | 57.21 | 57.21 | 5,383,146 |
| Mar 31, 2025 | 55.00 | 56.99 | 54.72 | 56.59 | 56.59 | 7,550,500 |
| Mar 28, 2025 | 55.40 | 55.72 | 54.82 | 55.15 | 55.15 | 6,609,700 |
| Mar 27, 2025 | 55.09 | 55.80 | 54.27 | 55.64 | 55.64 | 4,858,900 |
| Mar 26, 2025 | 55.78 | 56.11 | 54.97 | 55.07 | 55.07 | 3,767,500 |
| Mar 25, 2025 | 55.26 | 55.72 | 55.12 | 55.59 | 55.59 | 3,636,800 |
| Mar 24, 2025 | 54.60 | 55.26 | 54.34 | 55.06 | 55.06 | 4,315,500 |
| Mar 21, 2025 | 53.21 | 53.97 | 53.07 | 53.63 | 53.63 | 5,952,400 |
| Mar 20, 2025 | 53.63 | 54.13 | 53.54 | 53.85 | 53.85 | 3,098,300 |
| Mar 19, 2025 | 53.13 | 54.37 | 53.00 | 53.88 | 53.88 | 4,368,400 |
| Mar 18, 2025 | 53.48 | 53.62 | 52.38 | 52.92 | 52.92 | 4,044,200 |
| Mar 17, 2025 | 52.83 | 53.84 | 52.58 | 53.75 | 53.75 | 3,832,900 |
| Mar 14, 2025 | 51.97 | 52.95 | 51.97 | 52.65 | 52.65 | 3,851,700 |
| Mar 13, 2025 | 53.04 | 53.27 | 52.15 | 52.30 | 52.30 | 3,718,400 |
| Mar 12, 2025 | 53.49 | 53.52 | 52.45 | 53.04 | 53.04 | 4,155,500 |
| Mar 11, 2025 | 53.00 | 53.41 | 52.51 | 52.91 | 52.91 | 5,369,500 |
| Mar 10, 2025 | 53.46 | 53.72 | 52.46 | 52.82 | 52.82 | 8,144,200 |
| Mar 7, 2025 | 53.32 | 53.85 | 52.49 | 53.74 | 53.74 | 5,261,900 |
| Mar 6, 2025 | 53.75 | 54.46 | 53.31 | 53.73 | 53.73 | 5,722,900 |
| Mar 5, 2025 | 53.98 | 54.77 | 53.76 | 54.41 | 54.41 | 6,079,400 |
| Mar 4, 2025 | 54.63 | 54.86 | 53.82 | 54.26 | 54.26 | 5,049,500 |
| Mar 3, 2025 | 54.99 | 55.81 | 54.42 | 54.65 | 54.65 | 8,543,200 |
| Feb 28, 2025 | 55.45 | 55.73 | 54.43 | 54.80 | 54.80 | 9,240,100 |
| Feb 27, 2025 | 56.29 | 56.71 | 55.08 | 55.23 | 55.23 | 4,956,200 |
| Feb 26, 2025 | 56.76 | 57.18 | 56.20 | 56.27 | 56.27 | 3,955,300 |
| Feb 25, 2025 | 56.55 | 57.76 | 56.44 | 56.77 | 56.77 | 5,508,200 |
| Feb 24, 2025 | 56.81 | 57.19 | 56.19 | 56.75 | 56.75 | 4,909,100 |
| Feb 21, 2025 | 58.73 | 58.73 | 55.78 | 56.59 | 56.59 | 7,228,800 |
| Feb 20, 2025 | 59.64 | 59.97 | 57.84 | 58.22 | 58.22 | 7,522,000 |
| Feb 19, 2025 | 59.73 | 59.97 | 59.08 | 59.74 | 59.74 | 3,641,000 |
| Feb 18, 2025 | 59.60 | 59.96 | 59.09 | 59.59 | 59.59 | 3,188,900 |
| Feb 14, 2025 | 60.03 | 60.03 | 59.33 | 59.39 | 59.39 | 2,392,500 |
| Feb 13, 2025 | 59.30 | 60.07 | 59.02 | 59.83 | 59.83 | 3,441,500 |
| Feb 12, 2025 | 58.48 | 59.31 | 58.19 | 59.02 | 59.02 | 3,507,400 |
| Feb 11, 2025 | 58.25 | 59.28 | 58.25 | 59.23 | 59.23 | 3,112,800 |
| Feb 10, 2025 | 58.74 | 59.03 | 58.11 | 58.63 | 58.63 | 3,732,100 |
| Feb 7, 2025 | 59.40 | 59.64 | 57.87 | 58.21 | 58.21 | 3,072,900 |
| Feb 6, 2025 | 58.91 | 59.69 | 58.87 | 59.19 | 59.19 | 2,399,800 |
| Feb 5, 2025 | 57.91 | 58.77 | 57.84 | 58.72 | 58.72 | 2,419,600 |
| Feb 4, 2025 | 57.75 | 58.05 | 57.34 | 57.86 | 57.86 | 2,938,100 |
| Feb 3, 2025 | 57.38 | 58.05 | 56.81 | 57.76 | 57.76 | 3,119,300 |
| Jan 31, 2025 | 58.56 | 58.76 | 57.80 | 57.93 | 57.93 | 3,277,600 |
| Jan 30, 2025 | 57.87 | 58.63 | 57.67 | 58.56 | 58.56 | 3,458,500 |
| Jan 29, 2025 | 57.35 | 57.55 | 57.07 | 57.32 | 57.32 | 2,519,500 |
| Jan 28, 2025 | 57.75 | 58.19 | 57.24 | 57.31 | 57.31 | 3,098,800 |
| Jan 27, 2025 | 56.99 | 57.70 | 56.78 | 57.63 | 57.63 | 4,344,400 |
| Jan 24, 2025 | 57.57 | 57.88 | 57.26 | 57.70 | 57.70 | 2,383,500 |
| Jan 23, 2025 | 57.66 | 57.72 | 57.02 | 57.61 | 57.61 | 2,585,900 |
| Jan 22, 2025 | 57.38 | 58.00 | 57.29 | 57.66 | 57.66 | 2,549,400 |
| Jan 21, 2025 | 57.23 | 57.55 | 57.12 | 57.44 | 57.44 | 3,807,500 |
| Jan 17, 2025 | 57.12 | 57.27 | 56.68 | 56.90 | 56.90 | 3,335,300 |
| Jan 16, 2025 | 56.46 | 56.88 | 56.33 | 56.40 | 56.40 | 2,522,800 |
| Jan 15, 2025 | 57.23 | 57.33 | 56.31 | 56.40 | 56.40 | 4,983,300 |
| Jan 14, 2025 | 55.76 | 56.41 | 55.62 | 56.22 | 56.22 | 4,107,500 |
| Jan 13, 2025 | 55.43 | 55.82 | 55.12 | 55.63 | 55.63 | 2,882,300 |
| Jan 10, 2025 | 56.21 | 56.30 | 55.37 | 55.64 | 55.64 | 4,060,100 |
| Jan 8, 2025 | 56.54 | 57.04 | 56.17 | 56.78 | 56.78 | 4,632,000 |
| Jan 7, 2025 | 56.47 | 56.89 | 55.95 | 56.24 | 56.24 | 2,662,900 |
| Jan 6, 2025 | 56.90 | 57.24 | 56.47 | 56.58 | 56.58 | 3,152,400 |
| Jan 3, 2025 | 56.68 | 57.31 | 56.20 | 56.91 | 56.91 | 3,049,700 |
| Jan 2, 2025 | 57.90 | 58.02 | 56.26 | 56.32 | 56.32 | 5,589,600 |
| Dec 31, 2024 | 58.29 | 58.40 | 57.26 | 57.39 | 57.39 | 2,606,100 |
| Dec 30, 2024 | 58.15 | 58.26 | 57.19 | 58.13 | 58.13 | 4,803,800 |
| Dec 27, 2024 | 58.55 | 58.85 | 58.03 | 58.46 | 58.46 | 2,290,700 |
| Dec 26, 2024 | 58.78 | 59.18 | 58.74 | 59.07 | 59.07 | 2,103,800 |
| Dec 24, 2024 | 58.62 | 59.12 | 58.26 | 59.11 | 59.11 | 1,892,500 |
| Dec 23, 2024 | 58.13 | 58.49 | 57.69 | 58.36 | 58.36 | 3,687,600 |
| Dec 20, 2024 | 58.18 | 58.98 | 58.09 | 58.22 | 58.22 | 9,008,900 |
| Dec 19, 2024 | 58.98 | 59.29 | 58.40 | 58.45 | 58.45 | 3,703,400 |
| Dec 18, 2024 | 60.62 | 61.12 | 58.93 | 58.97 | 58.97 | 3,514,200 |
| Dec 17, 2024 | 60.94 | 61.39 | 60.47 | 60.67 | 60.67 | 3,748,500 |
| Dec 16, 2024 | 61.38 | 61.53 | 60.91 | 61.11 | 61.11 | 2,945,500 |
| Dec 13, 2024 | 62.06 | 62.08 | 61.09 | 61.23 | 61.23 | 2,702,600 |
| Dec 12, 2024 | 62.50 | 62.83 | 62.01 | 62.08 | 62.08 | 2,237,700 |
| Dec 11, 2024 | 61.69 | 62.78 | 61.52 | 62.61 | 62.61 | 3,292,200 |
| Dec 10, 2024 | 61.87 | 61.91 | 61.24 | 61.52 | 61.52 | 3,883,200 |
| Dec 9, 2024 | 62.01 | 62.40 | 61.36 | 61.77 | 61.77 | 4,251,900 |
| Dec 6, 2024 | 62.31 | 62.43 | 61.71 | 62.08 | 62.08 | 2,906,400 |
| Dec 5, 2024 | 62.62 | 62.70 | 61.74 | 61.91 | 61.91 | 2,907,000 |
| Dec 4, 2024 | 62.15 | 63.24 | 62.04 | 62.97 | 62.97 | 3,483,700 |
| Dec 3, 2024 | 62.12 | 62.36 | 61.56 | 62.24 | 62.24 | 4,295,300 |
| Dec 2, 2024 | 63.32 | 63.39 | 61.93 | 62.02 | 62.02 | 4,775,600 |
| Nov 29, 2024 | 63.75 | 64.06 | 63.36 | 63.39 | 63.39 | 2,414,900 |
| Nov 27, 2024 | 64.24 | 64.38 | 63.43 | 63.51 | 63.51 | 5,355,100 |
| Nov 26, 2024 | 63.75 | 64.19 | 63.37 | 63.80 | 63.80 | 4,528,100 |
| Nov 25, 2024 | 63.37 | 64.19 | 63.03 | 63.75 | 63.75 | 9,658,600 |
| Nov 22, 2024 | 59.82 | 62.90 | 59.05 | 62.70 | 62.70 | 9,911,100 |
| Nov 21, 2024 | 55.94 | 57.17 | 55.34 | 56.90 | 56.90 | 8,778,800 |
| Nov 20, 2024 | 56.37 | 56.75 | 55.14 | 55.42 | 55.42 | 8,154,900 |
| Nov 19, 2024 | 56.46 | 56.92 | 56.17 | 56.52 | 56.52 | 4,571,500 |
| Nov 18, 2024 | 56.87 | 57.09 | 56.54 | 56.63 | 56.63 | 3,933,100 |
| Nov 15, 2024 | 57.20 | 57.36 | 56.46 | 56.67 | 56.67 | 3,041,100 |
| Nov 14, 2024 | 57.57 | 58.16 | 57.29 | 57.34 | 57.34 | 3,226,200 |
| Nov 13, 2024 | 57.18 | 58.08 | 57.05 | 57.93 | 57.93 | 3,366,400 |
| Nov 12, 2024 | 56.87 | 57.24 | 56.52 | 57.18 | 57.18 | 3,133,000 |
| Nov 11, 2024 | 56.24 | 56.99 | 56.24 | 56.75 | 56.75 | 2,425,700 |
| Nov 8, 2024 | 55.87 | 56.57 | 55.80 | 56.12 | 56.12 | 3,186,500 |
| Nov 7, 2024 | 55.53 | 56.20 | 55.43 | 55.77 | 55.77 | 3,958,300 |
| Nov 6, 2024 | 54.48 | 55.53 | 54.21 | 55.44 | 55.44 | 5,502,000 |
| Nov 5, 2024 | 52.59 | 53.44 | 52.58 | 52.89 | 52.89 | 3,858,900 |
| Nov 4, 2024 | 51.46 | 52.47 | 51.46 | 52.45 | 52.45 | 2,541,300 |
| Nov 1, 2024 | 51.07 | 51.88 | 51.00 | 51.49 | 51.49 | 5,209,600 |
| Oct 31, 2024 | 52.27 | 52.42 | 51.46 | 51.47 | 51.47 | 3,179,200 |
| Oct 30, 2024 | 52.05 | 52.52 | 51.95 | 52.30 | 52.30 | 2,754,500 |
| Oct 29, 2024 | 51.52 | 52.48 | 51.52 | 52.18 | 52.18 | 2,258,200 |
| Oct 28, 2024 | 52.17 | 52.23 | 51.63 | 51.85 | 51.85 | 3,030,700 |
| Oct 25, 2024 | 51.64 | 52.05 | 51.52 | 51.71 | 51.71 | 2,311,400 |
| Oct 24, 2024 | 51.33 | 51.58 | 51.03 | 51.38 | 51.38 | 2,585,000 |
| Oct 23, 2024 | 51.69 | 52.13 | 51.25 | 51.36 | 51.36 | 2,377,400 |
| Oct 22, 2024 | 52.46 | 52.46 | 51.82 | 52.07 | 52.07 | 3,409,100 |
| Oct 21, 2024 | 53.70 | 53.85 | 52.50 | 52.56 | 52.56 | 4,097,500 |
| Oct 18, 2024 | 53.69 | 54.08 | 53.17 | 53.88 | 53.88 | 8,538,500 |
| Oct 17, 2024 | 54.90 | 54.95 | 53.55 | 53.69 | 53.69 | 3,800,600 |
| Oct 16, 2024 | 54.71 | 54.91 | 54.23 | 54.54 | 54.54 | 3,864,700 |
| Oct 15, 2024 | 55.29 | 55.93 | 54.59 | 54.85 | 54.85 | 3,957,600 |
| Oct 14, 2024 | 55.94 | 55.94 | 55.00 | 55.25 | 55.25 | 3,605,000 |
| Oct 11, 2024 | 55.78 | 56.59 | 55.73 | 55.92 | 55.92 | 3,840,700 |
| Oct 10, 2024 | 55.40 | 56.00 | 54.99 | 55.60 | 55.60 | 6,259,500 |
| Oct 9, 2024 | 54.51 | 56.62 | 54.51 | 55.84 | 55.84 | 7,662,800 |
| Oct 8, 2024 | 52.98 | 54.54 | 52.80 | 54.44 | 54.44 | 6,713,700 |
| Oct 7, 2024 | 52.58 | 52.86 | 52.45 | 52.76 | 52.76 | 5,239,900 |
| Oct 4, 2024 | 52.80 | 53.03 | 52.35 | 52.90 | 52.90 | 3,682,200 |
| Oct 3, 2024 | 52.43 | 52.66 | 52.05 | 52.19 | 52.19 | 2,681,100 |
| Oct 2, 2024 | 52.39 | 52.83 | 52.16 | 52.65 | 52.65 | 2,519,400 |
| Oct 1, 2024 | 52.36 | 52.83 | 51.80 | 52.48 | 52.48 | 5,122,800 |
| Sep 30, 2024 | 52.12 | 52.50 | 51.88 | 52.40 | 52.40 | 4,069,100 |
| Sep 27, 2024 | 52.17 | 52.30 | 51.76 | 52.06 | 52.06 | 3,035,700 |
| Sep 26, 2024 | 52.53 | 52.70 | 52.07 | 52.11 | 52.11 | 3,152,200 |
| Sep 25, 2024 | 52.53 | 52.59 | 51.99 | 52.05 | 52.05 | 5,095,100 |
| Sep 24, 2024 | 51.72 | 52.50 | 51.54 | 52.45 | 52.45 | 3,441,400 |
| Sep 23, 2024 | 51.51 | 52.01 | 51.46 | 51.69 | 51.69 | 2,857,400 |
| Sep 20, 2024 | 51.84 | 51.84 | 51.15 | 51.44 | 51.44 | 8,641,100 |
| Sep 19, 2024 | 51.86 | 52.12 | 51.37 | 51.80 | 51.80 | 4,154,800 |
| Sep 18, 2024 | 51.00 | 51.92 | 50.87 | 51.00 | 51.00 | 4,337,200 |
| Sep 17, 2024 | 50.07 | 50.82 | 49.91 | 50.72 | 50.72 | 4,207,600 |
| Sep 16, 2024 | 50.59 | 51.03 | 49.69 | 49.75 | 49.75 | 5,211,500 |
| Sep 13, 2024 | 49.64 | 50.38 | 49.50 | 50.23 | 50.23 | 3,081,100 |
| Sep 12, 2024 | 49.31 | 49.72 | 49.14 | 49.47 | 49.47 | 3,861,900 |
| Sep 11, 2024 | 49.30 | 49.45 | 48.05 | 49.38 | 49.38 | 4,591,600 |
| Sep 10, 2024 | 49.42 | 49.60 | 48.74 | 49.51 | 49.51 | 4,154,900 |
| Sep 9, 2024 | 49.82 | 49.97 | 49.16 | 49.42 | 49.42 | 5,243,900 |
| Sep 6, 2024 | 49.70 | 50.08 | 48.95 | 49.46 | 49.46 | 7,844,400 |
| Sep 5, 2024 | 50.00 | 50.24 | 48.38 | 49.51 | 49.51 | 11,425,600 |
| Sep 4, 2024 | 53.50 | 54.02 | 52.93 | 53.05 | 53.05 | 5,999,500 |
| Sep 3, 2024 | 53.06 | 54.15 | 53.03 | 53.52 | 53.52 | 7,222,900 |
| Aug 30, 2024 | 52.57 | 53.56 | 52.43 | 52.96 | 52.96 | 4,919,900 |
| Aug 29, 2024 | 53.18 | 53.31 | 52.15 | 52.40 | 52.40 | 6,025,400 |
| Aug 28, 2024 | 52.74 | 53.25 | 52.67 | 53.21 | 53.21 | 3,615,600 |
| Aug 27, 2024 | 52.54 | 52.70 | 52.18 | 52.59 | 52.59 | 2,884,100 |
| Aug 26, 2024 | 52.88 | 53.23 | 52.48 | 52.56 | 52.56 | 2,442,200 |
| Aug 23, 2024 | 52.53 | 53.06 | 52.47 | 52.76 | 52.76 | 2,126,000 |
| Aug 22, 2024 | 52.61 | 52.61 | 52.07 | 52.24 | 52.24 | 2,483,200 |
| Aug 21, 2024 | 52.21 | 52.59 | 51.88 | 52.45 | 52.45 | 2,592,400 |
| Aug 20, 2024 | 51.59 | 52.04 | 51.53 | 51.98 | 51.98 | 2,853,500 |
| Aug 19, 2024 | 51.39 | 51.60 | 51.15 | 51.59 | 51.59 | 3,399,800 |
| Aug 16, 2024 | 51.40 | 51.66 | 51.08 | 51.31 | 51.31 | 3,376,300 |
| Aug 15, 2024 | 51.41 | 51.93 | 51.15 | 51.60 | 51.60 | 6,035,900 |
| Aug 14, 2024 | 50.99 | 51.14 | 50.62 | 50.99 | 50.99 | 4,110,100 |
| Aug 13, 2024 | 50.60 | 51.11 | 50.12 | 50.97 | 50.97 | 4,335,200 |
| Aug 12, 2024 | 50.78 | 51.01 | 50.10 | 50.26 | 50.26 | 2,790,500 |
| Aug 9, 2024 | 49.97 | 51.17 | 49.84 | 50.99 | 50.99 | 2,904,200 |
| Aug 8, 2024 | 49.42 | 50.20 | 49.07 | 50.09 | 50.09 | 4,756,900 |
| Aug 7, 2024 | 50.02 | 50.45 | 49.13 | 49.19 | 49.19 | 5,222,700 |
| Aug 6, 2024 | 50.78 | 50.84 | 49.21 | 49.66 | 49.66 | 7,245,900 |
| Aug 5, 2024 | 51.36 | 51.59 | 50.32 | 50.93 | 50.93 | 4,545,900 |
| Aug 2, 2024 | 52.22 | 52.27 | 50.89 | 51.73 | 51.73 | 3,767,200 |
| Aug 1, 2024 | 52.27 | 53.19 | 51.68 | 52.23 | 52.23 | 4,140,900 |
| Jul 31, 2024 | 52.31 | 52.64 | 51.86 | 52.33 | 52.33 | 4,360,300 |
| Jul 30, 2024 | 51.42 | 51.85 | 51.25 | 51.72 | 51.72 | 4,807,900 |
| Jul 29, 2024 | 51.13 | 51.32 | 50.73 | 51.05 | 51.05 | 3,163,100 |
| Jul 26, 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 51.05 | 3,969,300 |
| Jul 25, 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 50.43 | 4,661,100 |
| Jul 24, 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 51.16 | 4,235,900 |
| Jul 23, 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 52.32 | 3,408,000 |
| Jul 22, 2024 | 52.17 | 52.56 | 51.67 | 52.53 | 52.53 | 3,848,100 |
| Jul 19, 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 51.71 | 4,743,100 |
| Jul 18, 2024 | 52.89 | 53.02 | 51.49 | 51.65 | 51.65 | 7,614,400 |
| Jul 17, 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 52.99 | 6,821,200 |
| Jul 16, 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 54.00 | 4,762,700 |
| Jul 15, 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 54.72 | 5,415,400 |
| Jul 12, 2024 | 55.21 | 56.06 | 55.13 | 55.54 | 55.54 | 3,309,500 |
| Jul 11, 2024 | 54.19 | 55.01 | 54.13 | 54.84 | 54.84 | 4,653,600 |
| Jul 10, 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 54.13 | 3,527,900 |
| Jul 9, 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 54.44 | 2,687,300 |
| Jul 8, 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 54.79 | 2,894,400 |
| Jul 5, 2024 | 53.85 | 54.42 | 53.56 | 54.22 | 54.22 | 4,272,500 |
| Jul 3, 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 53.89 | 2,265,900 |
| Jul 2, 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 54.69 | 3,214,700 |
| Jul 1, 2024 | 54.12 | 54.38 | 53.18 | 53.35 | 53.35 | 3,609,600 |
| Jun 28, 2024 | 54.88 | 55.35 | 54.01 | 54.16 | 54.16 | 25,202,500 |
| Jun 27, 2024 | 54.81 | 54.95 | 54.46 | 54.76 | 54.76 | 3,876,400 |
| Jun 26, 2024 | 54.83 | 55.15 | 54.42 | 54.63 | 54.63 | 3,817,700 |
| Jun 25, 2024 | 55.14 | 55.33 | 54.69 | 55.27 | 55.27 | 3,676,200 |
| Jun 24, 2024 | 54.29 | 55.00 | 54.06 | 54.90 | 54.90 | 3,711,300 |
| Jun 21, 2024 | 54.28 | 54.38 | 53.81 | 54.24 | 54.24 | 5,559,600 |
| Jun 20, 2024 | 54.94 | 54.98 | 53.36 | 54.01 | 54.01 | 4,462,500 |
| Jun 18, 2024 | 54.24 | 55.01 | 53.94 | 54.86 | 54.86 | 3,251,500 |
| Jun 17, 2024 | 52.89 | 54.37 | 52.75 | 54.35 | 54.35 | 3,774,000 |
| Jun 14, 2024 | 52.95 | 53.25 | 52.36 | 53.21 | 53.21 | 3,592,600 |
| Jun 13, 2024 | 53.55 | 53.94 | 53.03 | 53.06 | 53.06 | 3,532,700 |
| Jun 12, 2024 | 53.59 | 54.38 | 53.39 | 53.88 | 53.88 | 3,963,600 |
| Jun 11, 2024 | 53.37 | 53.54 | 52.76 | 53.27 | 53.27 | 2,652,200 |
| Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 53.59 | 2,642,000 |
| Jun 7, 2024 | 53.44 | 54.18 | 53.16 | 53.76 | 53.76 | 3,370,400 |
| Jun 6, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 53.47 | 4,821,400 |
| Jun 5, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 54.00 | 3,622,200 |
| Jun 4, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 52.99 | 3,690,100 |
| Jun 3, 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 52.65 | 4,225,500 |
| May 31, 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 53.06 | 7,431,400 |
| May 30, 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 52.53 | 4,326,600 |
| May 29, 2024 | 52.26 | 52.49 | 51.73 | 52.14 | 52.14 | 4,790,900 |
| May 28, 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 52.73 | 4,164,200 |
| May 24, 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 54.02 | 2,632,200 |
| May 23, 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 53.52 | 3,312,600 |
| May 22, 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 53.95 | 3,590,800 |
| May 21, 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 54.93 | 3,339,100 |
| May 20, 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 54.92 | 3,267,600 |
| May 17, 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 54.50 | 6,566,300 |
| May 16, 2024 | 55.50 | 55.53 | 54.46 | 54.58 | 54.58 | 5,160,500 |
| May 15, 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 55.31 | 4,145,800 |
| May 14, 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 54.40 | 5,176,700 |
| May 13, 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 54.59 | 3,815,000 |
| May 10, 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 54.74 | 3,899,100 |
| May 9, 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 55.26 | 3,365,200 |
| May 8, 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 55.16 | 2,747,200 |
| May 7, 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 55.93 | 3,094,600 |
| May 6, 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 55.74 | 3,209,600 |
| May 3, 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 55.20 | 5,285,000 |
| May 2, 2024 | 54.62 | 54.69 | 53.65 | 54.40 | 54.40 | 3,311,100 |
| May 1, 2024 | 54.27 | 55.42 | 54.18 | 54.44 | 54.44 | 4,368,100 |
| Apr 30, 2024 | 55.50 | 55.62 | 54.29 | 54.31 | 54.31 | 3,761,500 |
| Apr 29, 2024 | 55.73 | 56.13 | 55.27 | 55.71 | 55.71 | 3,324,200 |
| Apr 26, 2024 | 54.99 | 56.07 | 54.94 | 55.73 | 55.73 | 2,554,100 |
| Apr 25, 2024 | 54.80 | 55.36 | 54.32 | 55.22 | 55.22 | 4,655,500 |
| Apr 24, 2024 | 54.26 | 55.04 | 54.20 | 54.93 | 54.93 | 3,718,200 |
| Apr 23, 2024 | 53.37 | 54.48 | 53.26 | 54.31 | 54.31 | 3,585,300 |
| Apr 22, 2024 | 53.28 | 53.57 | 52.87 | 53.30 | 53.30 | 3,307,200 |
| Apr 19, 2024 | 53.42 | 53.62 | 52.41 | 52.88 | 52.88 | 5,783,500 |
| Apr 18, 2024 | 54.19 | 54.34 | 53.16 | 53.20 | 53.20 | 3,490,100 |
| Apr 17, 2024 | 54.49 | 54.76 | 53.87 | 54.02 | 54.02 | 3,565,300 |
| Apr 16, 2024 | 54.88 | 54.89 | 54.34 | 54.38 | 54.38 | 4,506,100 |
| Apr 15, 2024 | 56.09 | 56.26 | 54.56 | 54.75 | 54.75 | 4,880,300 |
| Apr 12, 2024 | 55.41 | 55.76 | 55.07 | 55.38 | 55.38 | 3,609,500 |
| Apr 11, 2024 | 55.98 | 56.20 | 55.50 | 56.00 | 56.00 | 3,368,600 |
| Apr 10, 2024 | 55.85 | 56.31 | 55.53 | 56.03 | 56.03 | 3,767,600 |
| Apr 9, 2024 | 56.55 | 56.75 | 55.61 | 56.69 | 56.69 | 3,374,500 |
| Apr 8, 2024 | 56.59 | 56.84 | 56.20 | 56.28 | 56.28 | 3,953,000 |
| Apr 5, 2024 | 56.56 | 56.95 | 55.81 | 56.55 | 56.55 | 3,387,800 |
| Apr 4, 2024 | 58.06 | 58.35 | 55.70 | 55.74 | 55.74 | 4,285,000 |
| Apr 3, 2024 | 57.13 | 57.97 | 57.02 | 57.37 | 57.37 | 3,866,500 |
| Apr 2, 2024 | 57.52 | 57.52 | 56.77 | 57.25 | 57.25 | 3,900,200 |
Related Tickers
RBA RB Global, Inc.
100.37
+0.07%
CTAS Cintas Corporation
207.87
+1.14%
RTO Rentokil Initial plc
23.02
+0.52%
RELX RELX PLC
50.67
+0.52%
GPN Global Payments Inc.
98.44
+0.53%
UNF UniFirst Corporation
175.36
+0.78%
TRI Thomson Reuters Corporation Common Shares
174.07
+0.75%
KPG.AX Kelly Partners Group Holdings Limited
10.23
-3.13%
ARMK Aramark
35.03
+1.48%
KPGHF Kelly Partners Group Holdings Limited
7.00
-1.41%