82.08
-1.62
(-1.94%)
As of 1:15:57 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 81.86 | 84.76 | 79.19 | 82.08 | 82.08 | 526,619 |
| Apr 4, 2025 | 86.29 | 87.02 | 83.65 | 83.70 | 83.70 | 806,000 |
| Apr 3, 2025 | 89.33 | 90.25 | 87.85 | 88.33 | 88.33 | 692,900 |
| Apr 2, 2025 | 90.41 | 91.52 | 90.04 | 91.12 | 91.12 | 543,400 |
| Apr 1, 2025 | 91.41 | 91.71 | 90.48 | 91.01 | 91.01 | 828,700 |
| Mar 31, 2025 | 0.53 Dividend | |||||
| Mar 31, 2025 | 90.46 | 91.71 | 90.12 | 91.50 | 91.50 | 935,800 |
| Mar 28, 2025 | 91.83 | 92.31 | 90.64 | 90.95 | 90.42 | 561,400 |
| Mar 27, 2025 | 91.75 | 92.33 | 90.97 | 92.02 | 91.49 | 504,100 |
| Mar 26, 2025 | 90.49 | 92.05 | 89.78 | 91.97 | 91.44 | 730,200 |
| Mar 25, 2025 | 90.07 | 91.32 | 89.48 | 90.42 | 89.90 | 621,300 |
| Mar 24, 2025 | 89.42 | 89.99 | 88.96 | 89.78 | 89.26 | 646,000 |
| Mar 21, 2025 | 88.12 | 88.71 | 87.36 | 88.27 | 87.76 | 2,964,100 |
| Mar 20, 2025 | 88.29 | 88.98 | 87.23 | 88.32 | 87.81 | 564,200 |
| Mar 19, 2025 | 89.30 | 89.56 | 88.59 | 89.19 | 88.67 | 594,200 |
| Mar 18, 2025 | 88.78 | 89.44 | 88.39 | 89.28 | 88.76 | 597,400 |
| Mar 17, 2025 | 87.72 | 89.27 | 87.71 | 88.91 | 88.39 | 497,200 |
| Mar 14, 2025 | 87.06 | 88.24 | 86.75 | 87.99 | 87.48 | 577,500 |
| Mar 13, 2025 | 87.01 | 87.78 | 86.27 | 86.62 | 86.12 | 742,500 |
| Mar 12, 2025 | 89.03 | 89.34 | 87.11 | 87.43 | 86.92 | 1,100,700 |
| Mar 11, 2025 | 90.19 | 90.51 | 88.03 | 88.79 | 88.28 | 907,500 |
| Mar 10, 2025 | 89.70 | 91.86 | 89.56 | 90.49 | 89.97 | 956,300 |
| Mar 7, 2025 | 87.86 | 91.00 | 87.78 | 90.46 | 89.94 | 758,000 |
| Mar 6, 2025 | 87.45 | 88.49 | 87.07 | 88.47 | 87.96 | 452,300 |
| Mar 5, 2025 | 86.50 | 88.06 | 86.19 | 87.84 | 87.33 | 574,500 |
| Mar 4, 2025 | 86.21 | 87.35 | 86.03 | 86.48 | 85.98 | 505,200 |
| Mar 3, 2025 | 87.15 | 87.90 | 86.30 | 86.82 | 86.32 | 728,900 |
| Feb 28, 2025 | 88.28 | 88.56 | 86.24 | 87.25 | 86.74 | 716,100 |
| Feb 27, 2025 | 88.51 | 89.25 | 87.57 | 87.74 | 87.23 | 747,400 |
| Feb 26, 2025 | 89.53 | 89.90 | 87.71 | 87.92 | 87.41 | 976,400 |
| Feb 25, 2025 | 87.94 | 89.32 | 87.94 | 88.94 | 88.42 | 564,700 |
| Feb 24, 2025 | 88.19 | 89.00 | 87.33 | 88.31 | 87.80 | 793,000 |
| Feb 21, 2025 | 89.53 | 89.53 | 87.84 | 88.00 | 87.49 | 726,600 |
| Feb 20, 2025 | 89.16 | 89.77 | 88.81 | 89.31 | 88.79 | 596,500 |
| Feb 19, 2025 | 89.55 | 90.50 | 88.90 | 89.60 | 89.08 | 651,800 |
| Feb 18, 2025 | 88.00 | 89.79 | 87.81 | 89.55 | 89.03 | 718,500 |
| Feb 14, 2025 | 87.30 | 88.31 | 87.27 | 88.30 | 87.79 | 663,600 |
| Feb 13, 2025 | 86.00 | 87.50 | 85.81 | 87.23 | 86.72 | 576,200 |
| Feb 12, 2025 | 85.64 | 86.51 | 85.60 | 85.96 | 85.46 | 592,800 |
| Feb 11, 2025 | 85.36 | 86.91 | 85.18 | 86.32 | 85.82 | 687,500 |
| Feb 10, 2025 | 86.10 | 86.60 | 85.36 | 85.80 | 85.30 | 866,800 |
| Feb 7, 2025 | 86.48 | 86.48 | 85.52 | 85.97 | 85.47 | 671,300 |
| Feb 6, 2025 | 88.03 | 88.29 | 85.57 | 85.96 | 85.46 | 1,152,500 |
| Feb 5, 2025 | 91.77 | 91.77 | 85.18 | 88.14 | 87.63 | 1,663,400 |
| Feb 4, 2025 | 87.09 | 88.23 | 85.50 | 86.86 | 86.36 | 1,254,200 |
| Feb 3, 2025 | 86.83 | 87.93 | 86.52 | 87.39 | 86.88 | 798,600 |
| Jan 31, 2025 | 87.57 | 88.44 | 87.50 | 88.19 | 87.68 | 510,800 |
| Jan 30, 2025 | 86.60 | 88.19 | 86.59 | 87.46 | 86.95 | 480,400 |
| Jan 29, 2025 | 86.86 | 87.11 | 85.91 | 86.31 | 85.81 | 549,700 |
| Jan 28, 2025 | 86.76 | 87.42 | 85.79 | 86.74 | 86.24 | 530,800 |
| Jan 27, 2025 | 85.63 | 87.30 | 85.00 | 86.71 | 86.21 | 472,800 |
| Jan 24, 2025 | 85.00 | 85.45 | 84.80 | 85.28 | 84.79 | 400,200 |
| Jan 23, 2025 | 84.94 | 85.54 | 83.82 | 84.59 | 84.10 | 718,300 |
| Jan 22, 2025 | 85.52 | 86.25 | 85.02 | 85.18 | 84.69 | 622,300 |
| Jan 21, 2025 | 85.00 | 86.32 | 84.50 | 85.70 | 85.20 | 798,800 |
| Jan 17, 2025 | 85.27 | 85.27 | 84.54 | 84.89 | 84.40 | 329,200 |
| Jan 16, 2025 | 84.25 | 84.91 | 83.81 | 84.68 | 84.19 | 360,900 |
| Jan 15, 2025 | 84.61 | 84.61 | 83.80 | 84.26 | 83.77 | 335,800 |
| Jan 14, 2025 | 83.60 | 84.18 | 83.29 | 83.67 | 83.19 | 386,100 |
| Jan 13, 2025 | 81.85 | 83.66 | 81.75 | 83.57 | 83.09 | 505,900 |
| Jan 10, 2025 | 83.51 | 83.68 | 82.14 | 82.21 | 81.73 | 778,200 |
| Jan 8, 2025 | 84.22 | 84.23 | 82.82 | 84.21 | 83.72 | 817,200 |
| Jan 7, 2025 | 83.88 | 85.16 | 83.56 | 84.18 | 83.69 | 478,600 |
| Jan 6, 2025 | 84.12 | 85.50 | 84.12 | 84.47 | 83.98 | 447,700 |
| Jan 3, 2025 | 84.32 | 84.59 | 83.54 | 84.17 | 83.68 | 473,600 |
| Jan 2, 2025 | 85.45 | 85.77 | 83.98 | 84.16 | 83.67 | 537,500 |
| Dec 31, 2024 | 0.48 Dividend | |||||
| Dec 31, 2024 | 85.19 | 85.48 | 84.73 | 85.14 | 84.65 | 628,700 |
| Dec 30, 2024 | 85.19 | 85.74 | 84.24 | 85.29 | 84.32 | 623,400 |
| Dec 27, 2024 | 86.69 | 86.96 | 85.51 | 85.79 | 84.81 | 621,500 |
| Dec 26, 2024 | 86.87 | 87.41 | 86.62 | 86.70 | 85.71 | 552,700 |
| Dec 24, 2024 | 86.14 | 86.95 | 85.90 | 86.87 | 85.88 | 502,000 |
| Dec 23, 2024 | 86.65 | 86.93 | 85.78 | 86.54 | 85.56 | 677,000 |
| Dec 20, 2024 | 86.04 | 87.57 | 85.65 | 87.01 | 86.02 | 1,393,100 |
| Dec 19, 2024 | 85.91 | 86.99 | 85.06 | 86.15 | 85.17 | 1,228,300 |
| Dec 18, 2024 | 86.96 | 87.49 | 85.36 | 85.61 | 84.64 | 804,500 |
| Dec 17, 2024 | 86.83 | 87.46 | 86.40 | 86.92 | 85.93 | 600,100 |
| Dec 16, 2024 | 87.00 | 87.75 | 86.60 | 87.18 | 86.19 | 645,700 |
| Dec 13, 2024 | 88.29 | 88.30 | 87.07 | 87.30 | 86.31 | 554,900 |
| Dec 12, 2024 | 86.84 | 89.35 | 86.84 | 88.44 | 87.43 | 902,200 |
| Dec 11, 2024 | 86.07 | 87.33 | 85.85 | 87.13 | 86.14 | 781,400 |
| Dec 10, 2024 | 86.70 | 86.92 | 85.82 | 86.07 | 85.09 | 720,400 |
| Dec 9, 2024 | 87.00 | 88.12 | 86.63 | 86.68 | 85.69 | 492,400 |
| Dec 6, 2024 | 86.93 | 87.31 | 86.38 | 86.64 | 85.65 | 779,800 |
| Dec 5, 2024 | 87.29 | 87.77 | 86.84 | 87.05 | 86.06 | 404,100 |
| Dec 4, 2024 | 87.08 | 87.87 | 87.08 | 87.32 | 86.33 | 637,400 |
| Dec 3, 2024 | 87.41 | 87.85 | 86.94 | 87.26 | 86.27 | 516,800 |
| Dec 2, 2024 | 86.83 | 87.90 | 86.83 | 87.69 | 86.69 | 502,200 |
| Nov 29, 2024 | 87.27 | 87.76 | 86.62 | 86.72 | 85.73 | 500,200 |
| Nov 27, 2024 | 87.46 | 87.60 | 86.65 | 87.18 | 86.19 | 730,300 |
| Nov 26, 2024 | 87.50 | 87.61 | 86.46 | 87.37 | 86.38 | 614,200 |
| Nov 25, 2024 | 86.21 | 87.61 | 86.07 | 87.30 | 86.31 | 823,400 |
| Nov 22, 2024 | 84.98 | 85.96 | 84.92 | 85.67 | 84.70 | 466,400 |
| Nov 21, 2024 | 84.03 | 85.32 | 83.98 | 85.20 | 84.23 | 513,500 |
| Nov 20, 2024 | 82.84 | 83.78 | 82.84 | 83.73 | 82.78 | 565,800 |
| Nov 19, 2024 | 83.25 | 83.66 | 82.77 | 82.94 | 82.00 | 761,300 |
| Nov 18, 2024 | 83.98 | 84.95 | 83.62 | 83.99 | 83.03 | 734,900 |
| Nov 15, 2024 | 85.52 | 85.66 | 83.67 | 83.98 | 83.02 | 944,000 |
| Nov 14, 2024 | 86.69 | 88.49 | 85.54 | 85.71 | 84.73 | 1,283,400 |
| Nov 13, 2024 | 85.30 | 89.47 | 82.01 | 87.75 | 86.75 | 3,115,800 |
| Nov 12, 2024 | 92.60 | 93.32 | 92.45 | 92.71 | 91.66 | 995,600 |
| Nov 11, 2024 | 92.51 | 93.34 | 92.13 | 92.86 | 91.80 | 604,000 |
| Nov 8, 2024 | 92.35 | 92.85 | 92.07 | 92.17 | 91.12 | 492,900 |
| Nov 7, 2024 | 90.83 | 92.46 | 90.83 | 92.14 | 91.09 | 404,100 |
| Nov 6, 2024 | 91.40 | 91.97 | 90.69 | 91.06 | 90.02 | 676,800 |
| Nov 5, 2024 | 88.71 | 89.35 | 88.62 | 89.31 | 88.29 | 400,000 |
| Nov 4, 2024 | 88.25 | 88.68 | 87.60 | 88.48 | 87.47 | 500,600 |
| Nov 1, 2024 | 87.74 | 88.44 | 87.74 | 88.06 | 87.06 | 440,100 |
| Oct 31, 2024 | 88.17 | 88.47 | 87.59 | 87.75 | 86.75 | 617,600 |
| Oct 30, 2024 | 88.23 | 88.89 | 87.79 | 88.09 | 87.09 | 548,500 |
| Oct 29, 2024 | 87.97 | 89.28 | 87.97 | 88.63 | 87.62 | 434,000 |
| Oct 28, 2024 | 89.45 | 90.00 | 88.22 | 88.29 | 87.29 | 487,300 |
| Oct 25, 2024 | 89.74 | 90.13 | 88.84 | 88.87 | 87.86 | 243,000 |
| Oct 24, 2024 | 89.65 | 89.76 | 89.11 | 89.74 | 88.72 | 364,500 |
| Oct 23, 2024 | 89.73 | 89.86 | 89.10 | 89.65 | 88.63 | 327,800 |
| Oct 22, 2024 | 90.81 | 91.07 | 89.45 | 89.68 | 88.66 | 339,300 |
| Oct 21, 2024 | 90.59 | 91.07 | 90.07 | 90.28 | 89.25 | 341,700 |
| Oct 18, 2024 | 91.08 | 91.32 | 90.60 | 90.99 | 89.95 | 328,100 |
| Oct 17, 2024 | 89.53 | 91.00 | 89.41 | 90.94 | 89.91 | 497,200 |
| Oct 16, 2024 | 89.05 | 89.92 | 88.81 | 89.66 | 88.64 | 326,500 |
| Oct 15, 2024 | 89.21 | 89.97 | 88.71 | 88.73 | 87.72 | 644,000 |
| Oct 14, 2024 | 88.42 | 89.25 | 87.96 | 89.21 | 88.19 | 835,800 |
| Oct 11, 2024 | 88.00 | 88.28 | 87.65 | 88.25 | 87.25 | 500,400 |
| Oct 10, 2024 | 87.95 | 88.30 | 87.53 | 87.79 | 86.79 | 643,600 |
| Oct 9, 2024 | 87.35 | 88.76 | 87.35 | 88.12 | 87.12 | 364,300 |
| Oct 8, 2024 | 87.51 | 87.96 | 86.99 | 87.36 | 86.37 | 468,000 |
| Oct 7, 2024 | 88.03 | 88.03 | 87.18 | 87.27 | 86.28 | 407,900 |
| Oct 4, 2024 | 88.69 | 89.43 | 87.85 | 88.19 | 87.19 | 457,400 |
| Oct 3, 2024 | 87.92 | 88.20 | 87.15 | 88.16 | 87.16 | 546,200 |
| Oct 2, 2024 | 87.27 | 88.09 | 86.53 | 88.03 | 87.03 | 500,600 |
| Oct 1, 2024 | 87.29 | 87.99 | 86.86 | 87.38 | 86.39 | 572,900 |
| Sep 30, 2024 | 0.48 Dividend | |||||
| Sep 30, 2024 | 87.35 | 87.68 | 86.86 | 87.48 | 86.48 | 537,500 |
| Sep 27, 2024 | 87.61 | 88.38 | 87.04 | 87.83 | 86.36 | 798,300 |
| Sep 26, 2024 | 86.58 | 87.78 | 86.36 | 87.34 | 85.88 | 698,700 |
| Sep 25, 2024 | 86.69 | 86.91 | 85.54 | 85.90 | 84.46 | 684,200 |
| Sep 24, 2024 | 86.68 | 87.26 | 86.32 | 86.71 | 85.26 | 612,900 |
| Sep 23, 2024 | 86.48 | 86.71 | 85.80 | 86.47 | 85.02 | 791,300 |
| Sep 20, 2024 | 86.90 | 87.21 | 86.00 | 86.21 | 84.76 | 2,841,400 |
| Sep 19, 2024 | 87.00 | 87.36 | 85.96 | 87.29 | 85.83 | 832,100 |
| Sep 18, 2024 | 86.26 | 86.95 | 85.78 | 86.26 | 84.81 | 449,200 |
| Sep 17, 2024 | 86.94 | 87.31 | 86.23 | 86.41 | 84.96 | 539,900 |
| Sep 16, 2024 | 86.52 | 87.13 | 86.21 | 86.94 | 85.48 | 543,900 |
| Sep 13, 2024 | 85.49 | 87.23 | 85.29 | 86.49 | 85.04 | 478,200 |
| Sep 12, 2024 | 85.29 | 85.76 | 84.64 | 85.05 | 83.62 | 713,000 |
| Sep 11, 2024 | 85.38 | 85.47 | 84.21 | 85.05 | 83.62 | 456,900 |
| Sep 10, 2024 | 85.72 | 86.04 | 85.20 | 85.84 | 84.40 | 375,100 |
| Sep 9, 2024 | 84.91 | 86.30 | 84.91 | 85.40 | 83.97 | 524,300 |
| Sep 6, 2024 | 85.84 | 86.16 | 84.88 | 84.91 | 83.49 | 371,700 |
| Sep 5, 2024 | 86.88 | 87.03 | 85.60 | 85.67 | 84.23 | 466,700 |
| Sep 4, 2024 | 86.35 | 87.16 | 85.69 | 87.01 | 85.55 | 596,600 |
| Sep 3, 2024 | 86.37 | 87.65 | 86.12 | 86.58 | 85.13 | 698,800 |
| Aug 30, 2024 | 85.69 | 87.02 | 85.38 | 86.97 | 85.51 | 605,500 |
| Aug 29, 2024 | 85.35 | 86.14 | 84.93 | 85.32 | 83.89 | 509,800 |
| Aug 28, 2024 | 85.24 | 85.73 | 84.65 | 85.20 | 83.77 | 432,700 |
| Aug 27, 2024 | 85.17 | 85.42 | 84.75 | 85.23 | 83.80 | 488,300 |
| Aug 26, 2024 | 85.50 | 85.99 | 85.14 | 85.17 | 83.74 | 318,400 |
| Aug 23, 2024 | 84.91 | 85.59 | 84.76 | 85.43 | 84.00 | 271,600 |
| Aug 22, 2024 | 85.74 | 86.12 | 84.56 | 84.76 | 83.34 | 412,100 |
| Aug 21, 2024 | 84.74 | 85.84 | 84.33 | 85.64 | 84.20 | 569,300 |
| Aug 20, 2024 | 84.01 | 84.47 | 83.98 | 84.22 | 82.81 | 506,800 |
| Aug 19, 2024 | 83.91 | 84.48 | 83.81 | 84.15 | 82.74 | 314,100 |
| Aug 16, 2024 | 83.64 | 84.11 | 83.32 | 83.88 | 82.47 | 367,100 |
| Aug 15, 2024 | 83.07 | 84.02 | 82.75 | 83.61 | 82.21 | 458,200 |
| Aug 14, 2024 | 82.79 | 83.20 | 82.50 | 82.55 | 81.17 | 427,800 |
| Aug 13, 2024 | 82.60 | 83.46 | 82.38 | 83.09 | 81.70 | 481,500 |
| Aug 12, 2024 | 82.85 | 83.12 | 81.70 | 81.88 | 80.51 | 589,600 |
| Aug 9, 2024 | 83.95 | 84.21 | 82.72 | 83.02 | 81.63 | 776,800 |
| Aug 8, 2024 | 84.42 | 85.09 | 82.39 | 83.95 | 82.54 | 700,000 |
| Aug 7, 2024 | 83.60 | 84.15 | 81.55 | 81.67 | 80.30 | 1,100,200 |
| Aug 6, 2024 | 82.66 | 83.20 | 82.28 | 82.36 | 80.98 | 728,400 |
| Aug 5, 2024 | 84.41 | 84.41 | 81.93 | 82.32 | 80.94 | 630,300 |
| Aug 2, 2024 | 85.87 | 86.05 | 84.78 | 85.62 | 84.18 | 476,100 |
| Aug 1, 2024 | 87.40 | 88.39 | 85.89 | 86.10 | 84.66 | 535,600 |
| Jul 31, 2024 | 88.18 | 88.18 | 87.13 | 87.47 | 86.00 | 645,600 |
| Jul 30, 2024 | 86.88 | 88.20 | 86.53 | 87.85 | 86.38 | 440,100 |
| Jul 29, 2024 | 87.00 | 87.43 | 86.46 | 86.90 | 85.44 | 755,600 |
| Jul 26, 2024 | 84.92 | 87.11 | 84.92 | 86.92 | 85.46 | 844,000 |
| Jul 25, 2024 | 83.15 | 85.98 | 83.13 | 84.91 | 83.49 | 777,100 |
| Jul 24, 2024 | 83.11 | 83.87 | 82.77 | 83.15 | 81.76 | 575,700 |
| Jul 23, 2024 | 83.09 | 83.44 | 82.83 | 83.05 | 81.66 | 337,700 |
| Jul 22, 2024 | 82.84 | 83.49 | 82.46 | 83.42 | 82.02 | 376,100 |
| Jul 19, 2024 | 83.55 | 83.55 | 82.40 | 82.68 | 81.29 | 619,700 |
| Jul 18, 2024 | 84.03 | 84.98 | 83.68 | 83.75 | 82.35 | 514,700 |
| Jul 17, 2024 | 82.82 | 84.35 | 82.76 | 83.88 | 82.47 | 943,300 |
| Jul 16, 2024 | 81.52 | 82.91 | 81.42 | 82.80 | 81.41 | 604,300 |
| Jul 15, 2024 | 80.69 | 81.43 | 80.64 | 81.05 | 79.69 | 682,800 |
| Jul 12, 2024 | 79.84 | 81.45 | 79.31 | 80.69 | 79.34 | 609,800 |
| Jul 11, 2024 | 78.68 | 79.84 | 78.58 | 79.40 | 78.07 | 394,400 |
| Jul 10, 2024 | 78.68 | 78.77 | 77.17 | 78.15 | 76.84 | 761,400 |
| Jul 9, 2024 | 78.40 | 78.55 | 77.85 | 78.41 | 77.10 | 644,900 |
| Jul 8, 2024 | 78.60 | 79.05 | 78.22 | 78.34 | 77.03 | 565,100 |
| Jul 5, 2024 | 78.07 | 78.50 | 77.66 | 78.47 | 77.15 | 1,436,100 |
| Jul 3, 2024 | 79.42 | 79.78 | 77.94 | 78.13 | 76.82 | 534,400 |
| Jul 2, 2024 | 78.64 | 79.44 | 78.36 | 79.42 | 78.09 | 711,000 |
| Jul 1, 2024 | 79.06 | 79.66 | 78.50 | 78.67 | 77.35 | 675,100 |
| Jun 28, 2024 | 0.48 Dividend | |||||
| Jun 28, 2024 | 78.17 | 79.08 | 77.89 | 78.92 | 77.60 | 1,696,600 |
| Jun 27, 2024 | 78.53 | 78.68 | 77.90 | 78.35 | 76.57 | 736,200 |
| Jun 26, 2024 | 77.91 | 78.52 | 77.89 | 78.33 | 76.55 | 899,100 |
| Jun 25, 2024 | 78.51 | 78.68 | 77.66 | 78.29 | 76.51 | 791,000 |
| Jun 24, 2024 | 78.48 | 78.92 | 78.27 | 78.40 | 76.61 | 906,500 |
| Jun 21, 2024 | 78.16 | 78.61 | 77.90 | 78.48 | 76.69 | 1,440,200 |
| Jun 20, 2024 | 76.37 | 78.49 | 76.16 | 77.99 | 76.21 | 859,900 |
| Jun 18, 2024 | 76.01 | 76.49 | 75.90 | 76.35 | 74.61 | 1,077,300 |
| Jun 17, 2024 | 74.76 | 76.10 | 74.63 | 76.01 | 74.28 | 987,000 |
| Jun 14, 2024 | 75.97 | 75.97 | 74.41 | 74.90 | 73.19 | 944,700 |
| Jun 13, 2024 | 76.36 | 76.36 | 75.25 | 75.81 | 74.08 | 532,900 |
| Jun 12, 2024 | 76.73 | 77.59 | 76.30 | 76.40 | 74.66 | 511,400 |
| Jun 11, 2024 | 77.32 | 77.32 | 76.37 | 76.56 | 74.82 | 520,100 |
| Jun 10, 2024 | 76.35 | 77.45 | 76.25 | 77.41 | 75.65 | 831,900 |
| Jun 7, 2024 | 76.45 | 76.86 | 76.24 | 76.49 | 74.75 | 832,600 |
| Jun 6, 2024 | 76.96 | 77.31 | 76.46 | 76.69 | 74.94 | 1,001,600 |
| Jun 5, 2024 | 76.95 | 77.38 | 76.40 | 77.29 | 75.53 | 1,609,000 |
| Jun 4, 2024 | 77.47 | 77.71 | 76.45 | 76.80 | 75.05 | 698,400 |
| Jun 3, 2024 | 78.88 | 79.07 | 77.39 | 77.53 | 75.76 | 759,000 |
| May 31, 2024 | 78.70 | 79.22 | 78.42 | 79.00 | 77.20 | 738,200 |
| May 30, 2024 | 77.74 | 78.38 | 77.42 | 78.28 | 76.50 | 771,900 |
| May 29, 2024 | 78.18 | 78.52 | 77.71 | 78.01 | 76.23 | 1,226,800 |
| May 28, 2024 | 79.52 | 79.84 | 78.62 | 78.79 | 77.00 | 851,500 |
| May 24, 2024 | 81.11 | 81.50 | 79.87 | 79.91 | 78.09 | 594,300 |
| May 23, 2024 | 82.35 | 82.40 | 80.89 | 80.97 | 79.13 | 548,500 |
| May 22, 2024 | 82.19 | 82.62 | 81.90 | 81.97 | 80.10 | 439,600 |
| May 21, 2024 | 82.20 | 82.29 | 81.75 | 82.14 | 80.27 | 431,900 |
| May 20, 2024 | 81.57 | 82.14 | 81.23 | 82.04 | 80.17 | 842,200 |
| May 17, 2024 | 82.23 | 82.23 | 81.33 | 81.75 | 79.89 | 616,200 |
| May 16, 2024 | 81.81 | 84.33 | 81.18 | 82.11 | 80.24 | 1,201,100 |
| May 15, 2024 | 82.65 | 83.00 | 81.93 | 82.05 | 80.18 | 639,200 |
| May 14, 2024 | 84.17 | 84.19 | 81.87 | 82.07 | 80.20 | 797,900 |
| May 13, 2024 | 83.23 | 84.52 | 83.18 | 84.00 | 82.09 | 1,034,000 |
| May 10, 2024 | 82.00 | 83.69 | 81.54 | 83.23 | 81.33 | 1,479,800 |
| May 9, 2024 | 82.01 | 82.01 | 78.71 | 81.70 | 79.84 | 2,231,400 |
| May 8, 2024 | 84.84 | 86.11 | 84.59 | 85.91 | 83.95 | 743,800 |
| May 7, 2024 | 84.86 | 85.65 | 84.70 | 85.05 | 83.11 | 668,700 |
| May 6, 2024 | 84.42 | 85.11 | 84.29 | 84.95 | 83.01 | 632,700 |
| May 3, 2024 | 84.05 | 84.58 | 83.53 | 83.90 | 81.99 | 660,300 |
| May 2, 2024 | 84.21 | 84.34 | 83.21 | 83.64 | 81.73 | 1,112,600 |
| May 1, 2024 | 83.87 | 84.14 | 83.15 | 83.36 | 81.46 | 1,163,200 |
| Apr 30, 2024 | 84.46 | 84.65 | 83.65 | 83.99 | 82.08 | 672,500 |
| Apr 29, 2024 | 85.31 | 85.91 | 84.76 | 84.87 | 82.94 | 513,800 |
| Apr 26, 2024 | 85.50 | 85.83 | 84.88 | 84.98 | 83.04 | 575,900 |
| Apr 25, 2024 | 86.23 | 86.72 | 85.18 | 85.64 | 83.69 | 547,100 |
| Apr 24, 2024 | 86.70 | 87.19 | 86.11 | 86.74 | 84.76 | 485,100 |
| Apr 23, 2024 | 86.02 | 86.92 | 85.13 | 86.57 | 84.60 | 394,700 |
| Apr 22, 2024 | 86.61 | 86.92 | 86.08 | 86.31 | 84.34 | 405,800 |
| Apr 19, 2024 | 85.13 | 86.17 | 84.96 | 86.13 | 84.17 | 936,300 |
| Apr 18, 2024 | 85.22 | 85.54 | 84.71 | 85.11 | 83.17 | 403,700 |
| Apr 17, 2024 | 85.44 | 85.63 | 84.65 | 84.93 | 83.00 | 370,500 |
| Apr 16, 2024 | 85.45 | 87.09 | 84.70 | 84.82 | 82.89 | 539,300 |
| Apr 15, 2024 | 86.02 | 86.36 | 84.54 | 85.04 | 83.10 | 557,300 |
| Apr 12, 2024 | 87.28 | 87.37 | 85.64 | 85.71 | 83.76 | 493,400 |
| Apr 11, 2024 | 87.39 | 87.82 | 87.24 | 87.34 | 85.35 | 583,100 |
| Apr 10, 2024 | 88.13 | 88.13 | 87.21 | 87.21 | 85.22 | 567,200 |
| Apr 9, 2024 | 87.76 | 88.61 | 87.27 | 88.59 | 86.57 | 562,100 |
| Apr 8, 2024 | 87.52 | 88.21 | 87.27 | 87.32 | 85.33 | 558,400 |
Related Tickers
GEN Gen Digital Inc.
23.71
-0.29%
ACIW ACI Worldwide, Inc.
49.96
-0.45%
CHKP Check Point Software Technologies Ltd.
211.84
-1.71%
CPAY Corpay, Inc.
285.47
-1.08%
CSGS CSG Systems International, Inc.
57.31
-0.09%
DBX Dropbox, Inc.
25.55
+0.39%
EEFT Euronet Worldwide, Inc.
89.79
-3.64%
AKAM Akamai Technologies, Inc.
70.92
-3.77%
BOX Box, Inc.
29.40
-1.39%
FFIV F5, Inc.
242.61
+1.40%