At close: September 9 at 4:00 PM EDT
Pre-Market: 8:38 AM 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 126.91 | 129.30 | 126.78 | 128.71 | 128.71 | 699,500 |
Sep 6, 2024 | 127.82 | 128.49 | 126.40 | 126.43 | 126.43 | 1,366,000 |
Sep 5, 2024 | 128.23 | 129.18 | 128.16 | 128.63 | 128.63 | 766,200 |
Sep 4, 2024 | 128.12 | 129.78 | 128.12 | 129.41 | 129.41 | 1,157,900 |
Sep 3, 2024 | 129.14 | 130.28 | 128.38 | 129.51 | 129.51 | 1,083,400 |
Aug 30, 2024 | 2.52 Dividend | |||||
Aug 30, 2024 | 131.07 | 131.16 | 129.75 | 130.76 | 130.76 | 791,900 |
Aug 29, 2024 | 133.72 | 134.38 | 132.74 | 133.53 | 131.01 | 684,200 |
Aug 28, 2024 | 133.94 | 134.12 | 132.55 | 133.09 | 130.58 | 642,700 |
Aug 27, 2024 | 135.57 | 135.81 | 134.09 | 134.39 | 131.85 | 922,100 |
Aug 26, 2024 | 135.41 | 136.83 | 135.30 | 135.66 | 133.10 | 819,600 |
Aug 23, 2024 | 133.54 | 135.07 | 132.88 | 135.03 | 132.48 | 888,800 |
Aug 22, 2024 | 132.00 | 132.90 | 131.34 | 132.36 | 129.86 | 1,108,200 |
Aug 21, 2024 | 130.24 | 131.58 | 130.17 | 131.30 | 128.82 | 864,800 |
Aug 20, 2024 | 127.74 | 128.48 | 127.66 | 128.43 | 126.01 | 1,728,100 |
Aug 19, 2024 | 129.11 | 129.94 | 129.01 | 129.36 | 126.92 | 618,200 |
Aug 16, 2024 | 128.48 | 128.90 | 128.33 | 128.62 | 126.19 | 616,700 |
Aug 15, 2024 | 129.84 | 130.65 | 129.60 | 130.35 | 127.89 | 675,500 |
Aug 14, 2024 | 126.07 | 128.40 | 126.04 | 128.14 | 125.72 | 1,178,900 |
Aug 13, 2024 | 125.68 | 128.26 | 125.49 | 127.90 | 125.49 | 1,036,000 |
Aug 12, 2024 | 125.25 | 125.76 | 124.19 | 124.50 | 122.15 | 1,277,300 |
Aug 9, 2024 | 123.58 | 124.64 | 122.88 | 124.55 | 122.20 | 903,100 |
Aug 8, 2024 | 121.72 | 123.04 | 121.58 | 122.84 | 120.52 | 923,800 |
Aug 7, 2024 | 121.94 | 123.22 | 121.94 | 122.16 | 119.86 | 993,800 |
Aug 6, 2024 | 119.48 | 121.70 | 119.48 | 121.08 | 118.80 | 740,800 |
Aug 5, 2024 | 121.48 | 121.76 | 119.74 | 120.02 | 117.76 | 1,011,600 |
Aug 2, 2024 | 123.44 | 123.69 | 121.98 | 123.42 | 121.09 | 1,036,300 |
Aug 1, 2024 | 123.19 | 123.75 | 122.22 | 122.78 | 120.46 | 1,433,700 |
Jul 31, 2024 | 125.84 | 125.93 | 123.82 | 124.75 | 122.40 | 1,121,600 |
Jul 30, 2024 | 123.92 | 125.46 | 123.32 | 125.39 | 123.02 | 1,757,200 |
Jul 29, 2024 | 131.00 | 131.95 | 130.50 | 131.57 | 129.09 | 756,700 |
Jul 26, 2024 | 131.37 | 132.72 | 131.35 | 132.43 | 129.93 | 654,400 |
Jul 25, 2024 | 130.01 | 131.68 | 128.88 | 130.69 | 128.22 | 1,041,300 |
Jul 24, 2024 | 128.48 | 129.79 | 128.38 | 129.64 | 127.19 | 1,036,700 |
Jul 23, 2024 | 129.23 | 129.23 | 128.08 | 128.47 | 126.05 | 1,136,800 |
Jul 22, 2024 | 130.88 | 130.96 | 129.10 | 129.69 | 127.24 | 840,300 |
Jul 19, 2024 | 128.57 | 129.04 | 127.92 | 128.49 | 126.07 | 1,223,700 |
Jul 18, 2024 | 131.45 | 131.63 | 129.05 | 129.06 | 126.63 | 460,800 |
Jul 17, 2024 | 129.96 | 131.40 | 129.84 | 131.07 | 128.60 | 571,200 |
Jul 16, 2024 | 128.27 | 129.58 | 128.07 | 129.56 | 127.12 | 792,500 |
Jul 15, 2024 | 130.05 | 130.13 | 129.06 | 129.22 | 126.78 | 531,700 |
Jul 12, 2024 | 131.18 | 132.29 | 131.18 | 131.65 | 129.17 | 656,900 |
Jul 11, 2024 | 130.87 | 132.04 | 130.68 | 131.59 | 129.11 | 573,500 |
Jul 10, 2024 | 127.83 | 129.18 | 127.53 | 129.15 | 126.71 | 486,400 |
Jul 9, 2024 | 127.84 | 128.03 | 126.39 | 126.67 | 124.28 | 1,071,300 |
Jul 8, 2024 | 129.72 | 129.85 | 127.95 | 128.10 | 125.68 | 490,200 |
Jul 5, 2024 | 130.47 | 130.47 | 128.88 | 129.64 | 127.19 | 571,400 |
Jul 3, 2024 | 128.08 | 128.40 | 127.73 | 128.36 | 125.94 | 399,400 |
Jul 2, 2024 | 125.65 | 126.26 | 124.80 | 126.21 | 123.83 | 806,700 |
Jul 1, 2024 | 126.59 | 127.44 | 125.66 | 125.87 | 123.50 | 928,400 |
Jun 28, 2024 | 126.20 | 126.88 | 125.66 | 126.08 | 123.70 | 681,900 |
Jun 27, 2024 | 127.92 | 127.96 | 126.27 | 126.95 | 124.56 | 823,500 |
Jun 26, 2024 | 128.92 | 129.68 | 128.64 | 128.76 | 126.33 | 511,600 |
Jun 25, 2024 | 130.79 | 131.24 | 129.91 | 130.38 | 127.92 | 803,900 |
Jun 24, 2024 | 130.97 | 131.93 | 130.86 | 131.43 | 128.95 | 618,200 |
Jun 21, 2024 | 129.97 | 131.41 | 129.97 | 130.32 | 127.86 | 675,200 |
Jun 20, 2024 | 131.87 | 131.87 | 130.86 | 131.43 | 128.95 | 1,023,200 |
Jun 18, 2024 | 131.04 | 131.48 | 129.11 | 129.39 | 126.95 | 1,160,400 |
Jun 17, 2024 | 130.60 | 131.87 | 130.60 | 131.77 | 129.28 | 460,800 |
Jun 14, 2024 | 131.76 | 132.08 | 130.50 | 131.57 | 129.09 | 400,300 |
Jun 13, 2024 | 132.16 | 132.22 | 131.04 | 131.37 | 128.89 | 500,300 |
Jun 12, 2024 | 134.97 | 134.97 | 133.21 | 133.37 | 130.85 | 429,700 |
Jun 11, 2024 | 131.82 | 132.95 | 131.16 | 132.64 | 130.14 | 652,100 |
Jun 10, 2024 | 133.76 | 134.00 | 132.61 | 132.96 | 130.45 | 737,400 |
Jun 7, 2024 | 136.18 | 136.84 | 135.76 | 136.06 | 133.49 | 562,500 |
Jun 6, 2024 | 137.68 | 139.01 | 137.56 | 138.75 | 136.13 | 725,900 |
Jun 5, 2024 | 136.50 | 136.73 | 135.20 | 136.62 | 134.04 | 1,028,200 |
Jun 4, 2024 | 134.49 | 136.04 | 134.28 | 135.53 | 132.97 | 501,400 |
Jun 3, 2024 | 134.95 | 135.79 | 134.79 | 135.78 | 133.22 | 546,500 |
May 31, 2024 | 132.69 | 135.09 | 132.60 | 135.09 | 132.54 | 638,800 |
May 30, 2024 | 132.18 | 133.20 | 132.10 | 132.33 | 129.83 | 738,300 |
May 29, 2024 | 132.51 | 132.84 | 131.43 | 131.44 | 128.96 | 525,700 |
May 28, 2024 | 135.25 | 135.25 | 133.80 | 134.03 | 131.50 | 537,200 |
May 24, 2024 | 137.45 | 137.61 | 136.69 | 136.81 | 134.23 | 367,800 |
May 23, 2024 | 138.82 | 138.84 | 136.76 | 136.89 | 134.31 | 433,300 |
May 22, 2024 | 138.75 | 139.80 | 138.75 | 139.03 | 136.41 | 402,000 |
May 21, 2024 | 140.60 | 140.64 | 139.30 | 139.73 | 137.09 | 570,400 |
May 20, 2024 | 141.84 | 142.15 | 140.41 | 140.55 | 137.90 | 412,200 |
May 17, 2024 | 142.08 | 142.70 | 141.97 | 142.40 | 139.71 | 238,000 |
May 16, 2024 | 142.81 | 143.11 | 142.14 | 142.95 | 140.25 | 322,400 |
May 15, 2024 | 143.02 | 143.32 | 141.78 | 141.92 | 139.24 | 330,500 |
May 14, 2024 | 143.92 | 144.27 | 142.43 | 143.64 | 140.93 | 511,000 |
May 13, 2024 | 142.09 | 143.00 | 142.09 | 142.57 | 139.88 | 641,700 |
May 10, 2024 | 142.60 | 143.13 | 142.15 | 142.94 | 140.24 | 469,000 |
May 9, 2024 | 141.88 | 142.97 | 141.66 | 142.84 | 140.15 | 566,200 |
May 8, 2024 | 140.32 | 140.96 | 139.95 | 140.91 | 138.25 | 729,600 |
May 7, 2024 | 138.59 | 139.10 | 138.00 | 139.04 | 136.42 | 569,300 |
May 6, 2024 | 138.13 | 138.44 | 136.66 | 137.15 | 134.56 | 456,500 |
May 3, 2024 | 138.43 | 139.02 | 137.04 | 137.44 | 134.85 | 683,500 |
May 2, 2024 | 137.04 | 137.19 | 136.05 | 136.57 | 133.99 | 514,000 |
May 1, 2024 | 137.53 | 138.16 | 136.99 | 137.05 | 134.46 | 599,300 |
Apr 30, 2024 | 140.16 | 140.22 | 138.12 | 138.16 | 135.55 | 1,264,300 |
Apr 29, 2024 | 139.42 | 139.55 | 138.95 | 139.24 | 136.61 | 498,300 |
Apr 26, 2024 | 138.97 | 139.44 | 138.20 | 138.64 | 136.02 | 610,800 |
Apr 25, 2024 | 137.79 | 138.46 | 137.12 | 138.31 | 135.70 | 623,100 |
Apr 24, 2024 | 140.70 | 140.78 | 139.99 | 140.38 | 137.73 | 457,700 |
Apr 23, 2024 | 140.72 | 141.35 | 139.96 | 140.48 | 137.83 | 799,900 |
Apr 22, 2024 | 141.11 | 142.30 | 140.79 | 142.11 | 139.43 | 953,200 |
Apr 19, 2024 | 139.77 | 141.07 | 139.65 | 140.76 | 138.10 | 692,900 |
Apr 18, 2024 | 141.34 | 141.75 | 140.15 | 140.79 | 138.13 | 826,300 |
Apr 17, 2024 | 140.46 | 140.53 | 138.69 | 140.35 | 137.70 | 1,048,400 |
Apr 16, 2024 | 137.76 | 137.79 | 136.01 | 136.03 | 133.46 | 1,736,300 |
Apr 15, 2024 | 139.63 | 139.71 | 136.88 | 137.39 | 134.80 | 1,503,400 |
Apr 12, 2024 | 140.24 | 140.51 | 136.87 | 136.99 | 134.41 | 1,003,900 |
Apr 11, 2024 | 142.67 | 142.88 | 140.80 | 140.87 | 138.21 | 1,393,400 |
Apr 10, 2024 | 142.50 | 142.76 | 141.47 | 142.30 | 139.62 | 343,800 |
Apr 9, 2024 | 144.15 | 144.15 | 143.05 | 143.90 | 141.19 | 594,900 |
Apr 8, 2024 | 143.96 | 144.28 | 143.29 | 143.31 | 140.61 | 525,800 |
Apr 5, 2024 | 145.52 | 145.55 | 144.25 | 144.44 | 141.72 | 534,500 |
Apr 4, 2024 | 148.32 | 148.38 | 145.54 | 145.75 | 143.00 | 576,400 |
Apr 3, 2024 | 147.48 | 148.29 | 146.79 | 147.64 | 144.85 | 447,700 |
Apr 2, 2024 | 147.80 | 149.24 | 147.54 | 149.08 | 146.27 | 413,800 |
Apr 1, 2024 | 148.23 | 148.49 | 147.35 | 147.82 | 145.03 | 431,500 |
Mar 28, 2024 | 149.08 | 149.36 | 148.09 | 148.74 | 145.93 | 360,000 |
Mar 27, 2024 | 147.84 | 149.44 | 147.70 | 149.42 | 146.60 | 506,000 |
Mar 26, 2024 | 147.39 | 148.26 | 146.62 | 147.51 | 144.73 | 730,300 |
Mar 25, 2024 | 147.09 | 147.48 | 145.43 | 145.71 | 142.96 | 726,500 |
Mar 22, 2024 | 147.72 | 147.89 | 146.60 | 146.66 | 143.89 | 519,100 |
Mar 21, 2024 | 146.92 | 147.75 | 146.21 | 146.25 | 143.49 | 693,500 |
Mar 20, 2024 | 145.13 | 146.33 | 144.56 | 146.33 | 143.57 | 514,300 |
Mar 19, 2024 | 144.70 | 146.10 | 144.55 | 145.79 | 143.04 | 663,700 |
Mar 18, 2024 | 147.62 | 147.89 | 145.89 | 145.89 | 143.14 | 480,000 |
Mar 15, 2024 | 147.89 | 148.83 | 147.61 | 148.71 | 145.90 | 624,200 |
Mar 14, 2024 | 151.76 | 151.76 | 147.86 | 148.20 | 145.40 | 1,317,000 |
Mar 13, 2024 | 149.71 | 150.64 | 149.55 | 150.39 | 147.55 | 259,100 |
Mar 12, 2024 | 150.35 | 150.60 | 149.40 | 149.58 | 146.76 | 482,000 |
Mar 11, 2024 | 147.97 | 150.44 | 147.97 | 150.37 | 147.53 | 829,300 |
Mar 8, 2024 | 148.67 | 149.69 | 148.56 | 149.16 | 146.35 | 545,300 |
Mar 7, 2024 | 146.97 | 148.57 | 146.84 | 148.24 | 145.44 | 686,900 |
Mar 6, 2024 | 148.73 | 148.93 | 147.03 | 147.39 | 144.61 | 616,400 |
Mar 5, 2024 | 150.50 | 150.63 | 148.81 | 149.04 | 146.23 | 827,400 |
Mar 4, 2024 | 149.83 | 150.47 | 149.55 | 150.22 | 147.39 | 611,800 |
Mar 1, 2024 | 150.56 | 151.59 | 149.75 | 150.71 | 147.87 | 935,600 |
Feb 29, 2024 | 1.62 Dividend | |||||
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 147.96 | 1,352,700 |
Feb 28, 2024 | 153.20 | 153.36 | 152.22 | 153.18 | 148.70 | 778,300 |
Feb 27, 2024 | 153.73 | 154.71 | 153.19 | 154.69 | 150.17 | 804,700 |
Feb 26, 2024 | 152.96 | 152.97 | 151.82 | 152.76 | 148.29 | 668,000 |
Feb 23, 2024 | 151.56 | 152.72 | 151.51 | 152.29 | 147.84 | 1,274,200 |
Feb 22, 2024 | 150.80 | 151.84 | 150.10 | 151.72 | 147.28 | 909,200 |
Feb 21, 2024 | 150.48 | 151.32 | 150.27 | 151.06 | 146.64 | 787,400 |
Feb 20, 2024 | 149.03 | 151.23 | 148.85 | 150.28 | 145.89 | 1,403,200 |
Feb 16, 2024 | 148.07 | 148.07 | 146.53 | 146.90 | 142.60 | 639,800 |
Feb 15, 2024 | 145.77 | 149.20 | 145.77 | 147.82 | 143.50 | 1,269,800 |
Feb 14, 2024 | 143.63 | 145.35 | 143.36 | 145.18 | 140.93 | 653,100 |
Feb 13, 2024 | 144.76 | 145.29 | 142.92 | 143.63 | 139.43 | 586,800 |
Feb 12, 2024 | 145.41 | 147.31 | 145.36 | 146.82 | 142.53 | 412,400 |
Feb 9, 2024 | 146.80 | 147.11 | 146.30 | 146.48 | 142.20 | 418,700 |
Feb 8, 2024 | 148.35 | 148.74 | 147.48 | 147.73 | 143.41 | 547,500 |
Feb 7, 2024 | 149.65 | 149.81 | 148.32 | 148.61 | 144.26 | 459,500 |
Feb 6, 2024 | 149.06 | 150.43 | 148.69 | 149.89 | 145.51 | 597,600 |
Feb 5, 2024 | 149.43 | 150.04 | 148.53 | 149.47 | 145.10 | 827,900 |
Feb 2, 2024 | 151.72 | 151.72 | 148.03 | 149.09 | 144.73 | 1,032,200 |
Feb 1, 2024 | 145.15 | 149.19 | 144.75 | 148.99 | 144.63 | 982,800 |
Jan 31, 2024 | 145.40 | 146.46 | 144.20 | 144.33 | 140.11 | 821,800 |
Jan 30, 2024 | 145.53 | 147.00 | 144.09 | 144.62 | 140.39 | 1,380,300 |
Jan 29, 2024 | 144.40 | 144.54 | 143.28 | 144.52 | 140.29 | 1,554,400 |
Jan 26, 2024 | 145.72 | 146.05 | 144.35 | 144.54 | 140.31 | 1,063,600 |
Jan 25, 2024 | 138.86 | 141.57 | 138.02 | 140.91 | 136.79 | 1,391,400 |
Jan 24, 2024 | 138.38 | 138.78 | 137.49 | 137.50 | 133.48 | 879,100 |
Jan 23, 2024 | 137.33 | 139.06 | 136.45 | 138.39 | 134.34 | 1,004,600 |
Jan 22, 2024 | 138.68 | 138.98 | 137.09 | 137.72 | 133.69 | 860,000 |
Jan 19, 2024 | 138.37 | 138.84 | 137.26 | 138.46 | 134.41 | 684,200 |
Jan 18, 2024 | 138.87 | 139.88 | 138.68 | 139.71 | 135.62 | 658,600 |
Jan 17, 2024 | 139.60 | 140.18 | 138.58 | 138.93 | 134.87 | 861,600 |
Jan 16, 2024 | 141.47 | 142.25 | 141.24 | 141.75 | 137.61 | 868,600 |
Jan 12, 2024 | 142.67 | 144.29 | 142.56 | 143.13 | 138.94 | 786,300 |
Jan 11, 2024 | 143.49 | 144.22 | 141.88 | 143.95 | 139.74 | 1,394,300 |
Jan 10, 2024 | 142.80 | 143.67 | 142.01 | 142.75 | 138.58 | 1,208,200 |
Jan 9, 2024 | 141.69 | 142.00 | 140.51 | 140.65 | 136.54 | 527,200 |
Jan 8, 2024 | 142.25 | 143.17 | 141.82 | 143.00 | 138.82 | 937,800 |
Jan 5, 2024 | 141.48 | 143.17 | 140.79 | 141.51 | 137.37 | 681,000 |
Jan 4, 2024 | 142.94 | 144.08 | 142.34 | 142.45 | 138.28 | 916,200 |
Jan 3, 2024 | 141.57 | 143.23 | 141.24 | 143.06 | 138.88 | 872,000 |
Jan 2, 2024 | 142.05 | 144.79 | 141.79 | 144.05 | 139.84 | 969,700 |
Dec 29, 2023 | 145.61 | 146.37 | 145.47 | 145.66 | 141.40 | 347,400 |
Dec 28, 2023 | 145.37 | 146.03 | 145.36 | 145.47 | 141.22 | 465,500 |
Dec 27, 2023 | 145.44 | 146.38 | 145.44 | 146.01 | 141.74 | 423,300 |
Dec 26, 2023 | 145.10 | 146.35 | 144.72 | 145.77 | 141.51 | 361,800 |
Dec 22, 2023 | 145.56 | 146.10 | 144.75 | 145.28 | 141.03 | 329,900 |
Dec 21, 2023 | 144.71 | 145.32 | 143.63 | 145.25 | 141.00 | 665,200 |
Dec 20, 2023 | 145.74 | 145.88 | 143.12 | 143.12 | 138.94 | 548,000 |
Dec 19, 2023 | 144.82 | 145.92 | 144.68 | 145.61 | 141.35 | 687,100 |
Dec 18, 2023 | 144.37 | 145.09 | 143.32 | 144.90 | 140.66 | 963,800 |
Dec 15, 2023 | 144.45 | 144.75 | 142.78 | 142.85 | 138.67 | 1,228,500 |
Dec 14, 2023 | 146.17 | 146.99 | 145.33 | 145.72 | 141.46 | 1,105,400 |
Dec 13, 2023 | 141.98 | 144.21 | 140.96 | 144.17 | 139.95 | 540,500 |
Dec 12, 2023 | 142.24 | 142.24 | 141.04 | 141.90 | 137.75 | 609,100 |
Dec 11, 2023 | 141.11 | 142.45 | 141.00 | 142.21 | 138.05 | 967,700 |
Dec 8, 2023 | 141.57 | 142.73 | 141.33 | 141.96 | 137.81 | 656,200 |
Dec 7, 2023 | 139.59 | 140.58 | 138.60 | 140.53 | 136.42 | 871,400 |
Dec 6, 2023 | 140.38 | 140.85 | 139.37 | 139.58 | 135.50 | 803,700 |
Dec 5, 2023 | 141.58 | 142.31 | 140.70 | 140.73 | 136.61 | 887,300 |
Dec 4, 2023 | 141.64 | 142.98 | 141.50 | 141.93 | 137.78 | 637,200 |
Dec 1, 2023 | 141.00 | 143.70 | 140.75 | 143.57 | 139.37 | 736,400 |
Nov 30, 2023 | 140.05 | 140.92 | 139.04 | 140.57 | 136.46 | 714,200 |
Nov 29, 2023 | 140.00 | 140.39 | 138.92 | 138.93 | 134.87 | 596,700 |
Nov 28, 2023 | 140.62 | 141.72 | 140.44 | 140.70 | 136.59 | 548,600 |
Nov 27, 2023 | 143.12 | 143.26 | 141.58 | 141.83 | 137.68 | 2,549,100 |
Nov 24, 2023 | 142.65 | 143.35 | 142.52 | 142.95 | 138.77 | 522,300 |
Nov 22, 2023 | 142.74 | 142.80 | 141.83 | 142.52 | 138.35 | 702,500 |
Nov 21, 2023 | 141.72 | 141.90 | 140.91 | 141.51 | 137.37 | 951,100 |
Nov 20, 2023 | 141.28 | 141.89 | 140.70 | 141.04 | 136.92 | 1,002,200 |
Nov 17, 2023 | 141.72 | 141.80 | 140.40 | 141.07 | 136.94 | 1,030,600 |
Nov 16, 2023 | 141.16 | 141.80 | 139.45 | 139.68 | 135.60 | 735,500 |
Nov 15, 2023 | 145.04 | 145.55 | 142.60 | 143.14 | 138.95 | 935,100 |
Nov 14, 2023 | 145.56 | 146.11 | 144.64 | 145.45 | 141.20 | 903,200 |
Nov 13, 2023 | 140.81 | 143.36 | 140.57 | 142.56 | 138.39 | 1,429,500 |
Nov 10, 2023 | 139.00 | 142.61 | 135.63 | 141.21 | 137.08 | 3,155,000 |
Nov 9, 2023 | 161.38 | 161.64 | 159.83 | 159.96 | 155.28 | 413,300 |
Nov 8, 2023 | 160.32 | 160.99 | 159.23 | 159.71 | 155.04 | 696,900 |
Nov 7, 2023 | 159.00 | 159.39 | 158.29 | 158.50 | 153.87 | 362,600 |
Nov 6, 2023 | 159.58 | 159.87 | 159.02 | 159.14 | 154.49 | 580,800 |
Nov 3, 2023 | 160.05 | 160.55 | 159.19 | 159.61 | 154.94 | 442,600 |
Nov 2, 2023 | 157.45 | 158.06 | 156.59 | 157.80 | 153.19 | 469,600 |
Nov 1, 2023 | 154.24 | 154.65 | 153.35 | 154.42 | 149.90 | 416,300 |
Oct 31, 2023 | 153.07 | 153.92 | 152.51 | 153.50 | 149.01 | 423,500 |
Oct 30, 2023 | 151.40 | 152.91 | 151.08 | 152.25 | 147.80 | 572,100 |
Oct 27, 2023 | 149.68 | 150.60 | 147.47 | 147.99 | 143.66 | 896,000 |
Oct 26, 2023 | 152.64 | 153.70 | 152.48 | 152.75 | 148.28 | 668,200 |
Oct 25, 2023 | 154.11 | 155.15 | 153.25 | 153.94 | 149.44 | 292,800 |
Oct 24, 2023 | 152.72 | 154.54 | 152.62 | 154.14 | 149.63 | 476,300 |
Oct 23, 2023 | 151.46 | 153.23 | 151.13 | 152.34 | 147.89 | 414,000 |
Oct 20, 2023 | 152.26 | 153.14 | 151.86 | 151.97 | 147.53 | 487,200 |
Oct 19, 2023 | 153.64 | 154.70 | 152.90 | 153.43 | 148.94 | 540,500 |
Oct 18, 2023 | 153.09 | 154.09 | 152.20 | 152.31 | 147.86 | 389,500 |
Oct 17, 2023 | 153.19 | 153.92 | 152.60 | 153.48 | 148.99 | 444,800 |
Oct 16, 2023 | 150.49 | 153.66 | 150.39 | 153.39 | 148.90 | 1,255,700 |
Oct 13, 2023 | 150.05 | 151.19 | 149.29 | 150.00 | 145.61 | 452,100 |
Oct 12, 2023 | 154.40 | 154.40 | 150.99 | 151.30 | 146.88 | 691,600 |
Oct 11, 2023 | 154.32 | 154.65 | 153.23 | 154.65 | 150.13 | 798,900 |
Oct 10, 2023 | 153.11 | 153.76 | 151.54 | 152.50 | 148.04 | 746,100 |
Oct 9, 2023 | 150.94 | 151.65 | 150.21 | 151.60 | 147.17 | 364,200 |
Oct 6, 2023 | 149.56 | 152.53 | 147.84 | 151.68 | 147.24 | 926,700 |
Oct 5, 2023 | 150.27 | 150.71 | 149.40 | 150.35 | 145.95 | 639,400 |
Oct 4, 2023 | 149.44 | 150.05 | 147.80 | 149.91 | 145.53 | 710,300 |
Oct 3, 2023 | 147.81 | 148.09 | 146.60 | 146.98 | 142.68 | 349,100 |
Oct 2, 2023 | 148.35 | 148.61 | 146.90 | 147.21 | 142.91 | 544,100 |
Sep 29, 2023 | 151.28 | 151.49 | 148.47 | 149.18 | 144.82 | 646,500 |
Sep 28, 2023 | 149.88 | 150.65 | 148.89 | 149.79 | 145.41 | 760,300 |
Sep 27, 2023 | 149.55 | 149.72 | 147.85 | 148.63 | 144.28 | 665,500 |
Sep 26, 2023 | 152.00 | 152.10 | 150.60 | 150.61 | 146.21 | 434,000 |
Sep 25, 2023 | 152.88 | 153.82 | 152.53 | 152.90 | 148.43 | 338,500 |
Sep 22, 2023 | 156.72 | 157.11 | 155.50 | 155.58 | 151.03 | 314,200 |
Sep 21, 2023 | 156.84 | 157.23 | 155.44 | 155.49 | 150.94 | 376,500 |
Sep 20, 2023 | 160.39 | 160.62 | 159.37 | 159.39 | 154.73 | 255,500 |
Sep 19, 2023 | 158.93 | 159.30 | 158.00 | 158.82 | 154.18 | 422,100 |
Sep 18, 2023 | 158.31 | 158.46 | 157.30 | 157.84 | 153.22 | 386,000 |
Sep 15, 2023 | 159.76 | 159.97 | 158.42 | 158.91 | 154.26 | 678,000 |
Sep 14, 2023 | 157.84 | 159.82 | 157.84 | 159.68 | 155.01 | 415,000 |
Sep 13, 2023 | 158.30 | 159.31 | 158.29 | 158.92 | 154.27 | 238,900 |
Sep 12, 2023 | 159.95 | 160.16 | 159.32 | 159.47 | 154.81 | 284,300 |
Sep 11, 2023 | 161.32 | 161.36 | 160.16 | 160.33 | 155.64 | 372,300 |
Related Tickers
BF-B Brown-Forman Corporation
46.34
+2.66%
RI.PA Pernod Ricard SA
123.90
-0.32%
NAPA The Duckhorn Portfolio, Inc.
6.11
+0.66%
MGPI MGP Ingredients, Inc.
82.85
-6.96%
BF-A Brown-Forman Corporation
45.71
+1.83%
PRNDY Pernod Ricard SA
27.47
+0.84%
RCO.PA Rémy Cointreau SA
64.70
-2.19%
ADW-A.TO Andrew Peller Limited
3.8700
+0.52%
CUERVO.MX Becle, S.A.B. de C.V.
30.83
-0.03%
600519.SS Kweichow Moutai Co., Ltd.
1,378.00
+0.22%