At close: June 14 at 4:00 PM EDT
After hours: June 14 at 6:40 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 146.82 | 148.80 | 146.19 | 148.78 | 148.78 | 1,207,700 |
Jun 13, 2024 | 145.59 | 147.64 | 145.31 | 147.48 | 147.48 | 1,208,300 |
Jun 12, 2024 | 147.64 | 148.88 | 146.86 | 147.19 | 147.19 | 1,320,200 |
Jun 11, 2024 | 147.02 | 147.16 | 145.76 | 146.61 | 146.61 | 920,300 |
Jun 10, 2024 | 148.40 | 148.85 | 147.25 | 147.68 | 147.68 | 930,300 |
Jun 7, 2024 | 149.21 | 150.63 | 148.23 | 148.54 | 148.54 | 937,500 |
Jun 6, 2024 | 150.25 | 151.37 | 149.60 | 150.11 | 150.11 | 710,600 |
Jun 5, 2024 | 149.72 | 151.00 | 147.74 | 150.61 | 150.61 | 822,600 |
Jun 4, 2024 | 150.48 | 151.46 | 149.63 | 149.81 | 149.81 | 790,500 |
Jun 3, 2024 | 149.85 | 152.44 | 149.38 | 151.14 | 151.14 | 932,200 |
May 31, 2024 | 148.11 | 150.47 | 147.61 | 150.39 | 150.39 | 1,532,500 |
May 30, 2024 | 146.74 | 148.42 | 146.22 | 148.05 | 148.05 | 753,800 |
May 29, 2024 | 147.41 | 148.41 | 145.75 | 145.98 | 145.98 | 964,100 |
May 28, 2024 | 147.52 | 149.72 | 147.18 | 148.32 | 148.32 | 1,348,700 |
May 24, 2024 | 148.28 | 148.55 | 147.15 | 147.60 | 147.60 | 843,700 |
May 23, 2024 | 148.76 | 148.80 | 146.63 | 147.66 | 147.66 | 921,200 |
May 22, 2024 | 149.16 | 149.60 | 148.21 | 148.71 | 148.71 | 1,189,800 |
May 21, 2024 | 152.24 | 152.27 | 149.50 | 149.69 | 149.69 | 942,700 |
May 20, 2024 | 154.08 | 154.42 | 151.90 | 151.98 | 151.98 | 969,300 |
May 17, 2024 | 153.07 | 154.09 | 151.74 | 154.00 | 154.00 | 1,191,400 |
May 16, 2024 | 152.22 | 152.79 | 150.92 | 151.42 | 151.42 | 1,056,900 |
May 15, 2024 | 149.29 | 151.93 | 148.96 | 151.78 | 151.78 | 1,181,500 |
May 14, 2024 | 150.19 | 151.46 | 148.03 | 148.94 | 148.94 | 1,119,800 |
May 13, 2024 | 148.58 | 150.01 | 148.06 | 149.06 | 149.06 | 1,354,700 |
May 10, 2024 | 147.27 | 149.29 | 147.27 | 148.25 | 148.25 | 1,082,400 |
May 9, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 146.92 | 950,100 |
May 8, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 147.98 | 1,226,000 |
May 7, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 147.03 | 1,557,800 |
May 6, 2024 | 149.70 | 150.38 | 147.23 | 147.48 | 147.48 | 1,545,200 |
May 3, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 149.25 | 1,864,300 |
May 2, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 147.86 | 2,574,600 |
May 1, 2024 | 152.50 | 153.00 | 149.74 | 151.15 | 151.15 | 1,556,900 |
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 153.41 | 1,329,700 |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 155.49 | 960,700 |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 156.10 | 886,600 |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 156.54 | 1,550,700 |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 156.61 | 970,000 |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 155.90 | 876,700 |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 154.55 | 1,235,400 |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 152.50 | 960,600 |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 152.29 | 890,300 |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 152.97 | 1,093,800 |
Apr 16, 2024 | 153.94 | 155.01 | 152.44 | 154.14 | 154.14 | 1,066,500 |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 154.06 | 1,126,600 |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 153.05 | 1,423,500 |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 155.01 | 1,290,600 |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 155.90 | 1,089,800 |
Apr 9, 2024 | 1.31 Dividend | |||||
Apr 9, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 158.31 | 927,100 |
Apr 8, 2024 | 156.42 | 158.77 | 156.42 | 157.94 | 156.63 | 1,484,400 |
Apr 5, 2024 | 158.10 | 158.16 | 156.25 | 156.35 | 155.05 | 1,467,800 |
Apr 4, 2024 | 163.88 | 165.50 | 157.99 | 158.51 | 157.20 | 1,827,400 |
Apr 3, 2024 | 163.99 | 164.61 | 162.70 | 162.98 | 161.63 | 1,230,700 |
Apr 2, 2024 | 166.74 | 167.16 | 163.48 | 163.98 | 162.62 | 1,072,000 |
Apr 1, 2024 | 166.70 | 167.76 | 165.21 | 167.24 | 165.85 | 1,478,900 |
Mar 28, 2024 | 167.45 | 168.00 | 166.91 | 167.15 | 165.76 | 975,000 |
Mar 27, 2024 | 163.85 | 166.98 | 163.85 | 166.97 | 165.59 | 1,129,100 |
Mar 26, 2024 | 163.39 | 164.78 | 162.37 | 163.50 | 162.14 | 1,309,300 |
Mar 25, 2024 | 164.21 | 164.84 | 162.05 | 162.70 | 161.35 | 2,116,200 |
Mar 22, 2024 | 164.10 | 165.67 | 162.54 | 165.11 | 163.74 | 1,675,900 |
Mar 21, 2024 | 164.73 | 168.08 | 162.21 | 163.24 | 161.89 | 3,891,900 |
Mar 20, 2024 | 174.28 | 175.12 | 173.81 | 174.58 | 173.13 | 1,359,300 |
Mar 19, 2024 | 173.14 | 174.43 | 172.66 | 174.09 | 172.65 | 1,121,400 |
Mar 18, 2024 | 171.00 | 173.75 | 171.00 | 172.87 | 171.44 | 1,195,900 |
Mar 15, 2024 | 170.92 | 173.80 | 170.92 | 171.96 | 170.53 | 2,552,500 |
Mar 14, 2024 | 174.41 | 174.70 | 170.75 | 171.77 | 170.35 | 889,900 |
Mar 13, 2024 | 172.80 | 175.41 | 172.80 | 174.57 | 173.12 | 1,080,500 |
Mar 12, 2024 | 171.38 | 172.96 | 171.23 | 172.32 | 170.89 | 805,300 |
Mar 11, 2024 | 170.90 | 172.58 | 170.36 | 171.81 | 170.38 | 853,900 |
Mar 8, 2024 | 172.75 | 173.65 | 171.21 | 171.57 | 170.15 | 870,500 |
Mar 7, 2024 | 175.93 | 176.11 | 172.32 | 173.19 | 171.75 | 1,275,300 |
Mar 6, 2024 | 174.02 | 176.06 | 173.81 | 175.89 | 174.43 | 799,500 |
Mar 5, 2024 | 173.80 | 176.08 | 173.44 | 174.41 | 172.96 | 899,000 |
Mar 4, 2024 | 172.50 | 176.84 | 171.98 | 174.05 | 172.61 | 1,542,000 |
Mar 1, 2024 | 170.62 | 171.35 | 169.04 | 171.29 | 169.87 | 866,100 |
Feb 29, 2024 | 171.42 | 171.42 | 168.87 | 170.71 | 169.29 | 1,544,000 |
Feb 28, 2024 | 169.47 | 170.93 | 169.09 | 170.45 | 169.04 | 941,700 |
Feb 27, 2024 | 169.69 | 170.81 | 168.98 | 169.53 | 168.12 | 1,336,000 |
Feb 26, 2024 | 170.00 | 170.95 | 169.44 | 169.54 | 168.13 | 1,147,700 |
Feb 23, 2024 | 168.04 | 169.82 | 168.04 | 169.51 | 168.10 | 872,600 |
Feb 22, 2024 | 167.60 | 168.91 | 166.98 | 168.47 | 167.07 | 1,283,400 |
Feb 21, 2024 | 165.46 | 167.60 | 165.45 | 166.44 | 165.06 | 964,100 |
Feb 20, 2024 | 161.88 | 167.04 | 161.88 | 165.31 | 163.94 | 1,567,500 |
Feb 16, 2024 | 161.82 | 165.36 | 161.76 | 162.46 | 161.11 | 998,700 |
Feb 15, 2024 | 161.77 | 163.17 | 160.54 | 162.38 | 161.03 | 787,300 |
Feb 14, 2024 | 162.61 | 162.61 | 160.00 | 161.15 | 159.81 | 877,800 |
Feb 13, 2024 | 163.34 | 163.34 | 160.85 | 162.29 | 160.94 | 976,900 |
Feb 12, 2024 | 167.50 | 167.94 | 164.80 | 165.35 | 163.98 | 1,081,700 |
Feb 9, 2024 | 167.96 | 168.50 | 167.16 | 167.66 | 166.27 | 574,800 |
Feb 8, 2024 | 167.04 | 169.00 | 166.06 | 168.18 | 166.79 | 586,400 |
Feb 7, 2024 | 166.76 | 168.32 | 165.95 | 166.04 | 164.66 | 978,200 |
Feb 6, 2024 | 164.43 | 167.68 | 163.94 | 165.92 | 164.54 | 1,065,800 |
Feb 5, 2024 | 165.39 | 165.61 | 162.91 | 164.51 | 163.15 | 845,400 |
Feb 2, 2024 | 166.39 | 167.42 | 164.30 | 166.52 | 165.14 | 881,000 |
Feb 1, 2024 | 163.23 | 167.23 | 162.51 | 167.23 | 165.84 | 1,108,300 |
Jan 31, 2024 | 164.86 | 165.68 | 162.24 | 162.58 | 161.23 | 1,033,700 |
Jan 30, 2024 | 163.22 | 163.97 | 162.20 | 163.79 | 162.43 | 1,004,100 |
Jan 29, 2024 | 161.08 | 163.62 | 160.58 | 163.62 | 162.26 | 889,700 |
Jan 26, 2024 | 162.50 | 162.91 | 160.61 | 160.99 | 159.65 | 556,100 |
Jan 25, 2024 | 162.21 | 162.91 | 161.11 | 162.12 | 160.78 | 851,400 |
Jan 24, 2024 | 162.06 | 162.59 | 159.98 | 161.66 | 160.32 | 1,184,500 |
Jan 23, 2024 | 162.16 | 163.07 | 160.82 | 161.66 | 160.32 | 794,200 |
Jan 22, 2024 | 159.63 | 161.93 | 159.02 | 161.59 | 160.25 | 1,119,300 |
Jan 19, 2024 | 160.36 | 160.36 | 157.66 | 159.24 | 157.92 | 1,004,600 |
Jan 18, 2024 | 158.43 | 160.21 | 157.15 | 159.92 | 158.59 | 848,600 |
Jan 17, 2024 | 156.49 | 158.37 | 155.66 | 157.71 | 156.40 | 904,900 |
Jan 16, 2024 | 156.53 | 157.23 | 154.74 | 157.17 | 155.87 | 1,428,600 |
Jan 12, 2024 | 160.29 | 160.29 | 157.00 | 157.13 | 155.83 | 976,600 |
Jan 11, 2024 | 160.67 | 161.13 | 156.74 | 159.99 | 158.66 | 1,161,900 |
Jan 10, 2024 | 161.49 | 161.85 | 159.29 | 161.04 | 159.70 | 881,600 |
Jan 9, 2024 | 1.31 Dividend | |||||
Jan 9, 2024 | 161.00 | 162.02 | 160.34 | 161.60 | 160.26 | 888,500 |
Jan 8, 2024 | 162.37 | 164.06 | 160.79 | 163.95 | 161.29 | 1,297,700 |
Jan 5, 2024 | 161.15 | 162.18 | 160.76 | 162.08 | 159.45 | 1,003,100 |
Jan 4, 2024 | 160.45 | 161.66 | 160.28 | 161.00 | 158.39 | 1,024,500 |
Jan 3, 2024 | 162.76 | 163.00 | 160.31 | 160.40 | 157.80 | 1,146,300 |
Jan 2, 2024 | 163.43 | 165.67 | 162.19 | 162.28 | 159.65 | 1,298,400 |
Dec 29, 2023 | 164.19 | 164.71 | 163.57 | 164.30 | 161.64 | 772,200 |
Dec 28, 2023 | 163.63 | 164.74 | 163.48 | 164.27 | 161.61 | 744,500 |
Dec 27, 2023 | 164.12 | 164.12 | 162.47 | 163.55 | 160.90 | 812,600 |
Dec 26, 2023 | 161.75 | 164.10 | 161.75 | 163.99 | 161.33 | 622,400 |
Dec 22, 2023 | 162.09 | 162.50 | 161.00 | 161.84 | 159.22 | 745,800 |
Dec 21, 2023 | 163.71 | 163.71 | 161.63 | 162.21 | 159.58 | 826,000 |
Dec 20, 2023 | 164.96 | 165.33 | 161.93 | 162.14 | 159.51 | 1,073,200 |
Dec 19, 2023 | 167.78 | 168.30 | 165.00 | 165.46 | 162.78 | 1,175,900 |
Dec 18, 2023 | 163.16 | 167.24 | 162.25 | 167.17 | 164.46 | 1,447,800 |
Dec 15, 2023 | 155.40 | 163.16 | 153.51 | 162.49 | 159.85 | 3,401,900 |
Dec 14, 2023 | 163.69 | 164.28 | 161.54 | 163.09 | 160.44 | 1,892,900 |
Dec 13, 2023 | 158.93 | 162.82 | 158.93 | 162.46 | 159.83 | 967,500 |
Dec 12, 2023 | 161.60 | 162.13 | 160.34 | 161.08 | 158.47 | 785,700 |
Dec 11, 2023 | 160.08 | 161.62 | 158.78 | 161.20 | 158.59 | 978,700 |
Dec 8, 2023 | 161.04 | 161.37 | 158.57 | 158.95 | 156.37 | 781,200 |
Dec 7, 2023 | 161.79 | 161.79 | 160.28 | 161.09 | 158.48 | 810,000 |
Dec 6, 2023 | 161.10 | 162.50 | 160.91 | 161.26 | 158.64 | 749,500 |
Dec 5, 2023 | 160.63 | 161.34 | 159.59 | 160.04 | 157.44 | 725,100 |
Dec 4, 2023 | 159.50 | 161.66 | 159.01 | 161.00 | 158.39 | 1,026,500 |
Dec 1, 2023 | 156.48 | 160.21 | 156.19 | 159.91 | 157.32 | 803,300 |
Nov 30, 2023 | 155.63 | 156.69 | 154.02 | 156.47 | 153.93 | 767,300 |
Nov 29, 2023 | 156.26 | 156.26 | 154.48 | 155.73 | 153.20 | 785,200 |
Nov 28, 2023 | 156.55 | 156.70 | 154.99 | 155.43 | 152.91 | 754,600 |
Nov 27, 2023 | 155.70 | 157.48 | 155.55 | 156.74 | 154.20 | 757,100 |
Nov 24, 2023 | 156.41 | 157.25 | 155.37 | 156.01 | 153.48 | 399,400 |
Nov 22, 2023 | 155.76 | 158.70 | 155.75 | 156.47 | 153.93 | 769,300 |
Nov 21, 2023 | 154.21 | 155.46 | 153.75 | 154.84 | 152.33 | 641,400 |
Nov 20, 2023 | 155.37 | 155.82 | 153.53 | 154.03 | 151.53 | 801,000 |
Nov 17, 2023 | 156.38 | 156.47 | 155.55 | 155.86 | 153.33 | 784,300 |
Nov 16, 2023 | 156.04 | 157.32 | 155.20 | 155.68 | 153.16 | 813,800 |
Nov 15, 2023 | 155.00 | 155.97 | 154.83 | 155.82 | 153.29 | 902,100 |
Nov 14, 2023 | 152.48 | 154.86 | 152.04 | 154.79 | 152.28 | 800,500 |
Nov 13, 2023 | 149.74 | 151.56 | 149.66 | 151.25 | 148.80 | 781,700 |
Nov 10, 2023 | 148.57 | 150.32 | 148.00 | 150.10 | 147.67 | 756,200 |
Nov 9, 2023 | 148.32 | 149.09 | 147.53 | 148.16 | 145.76 | 540,500 |
Nov 8, 2023 | 148.62 | 149.46 | 147.28 | 147.67 | 145.28 | 789,300 |
Nov 7, 2023 | 149.28 | 149.28 | 147.89 | 148.54 | 146.13 | 624,500 |
Nov 6, 2023 | 149.77 | 150.86 | 148.69 | 149.29 | 146.87 | 1,587,200 |
Nov 3, 2023 | 147.48 | 151.15 | 147.43 | 150.71 | 148.27 | 1,119,100 |
Nov 2, 2023 | 146.69 | 148.23 | 146.45 | 146.88 | 144.50 | 894,600 |
Nov 1, 2023 | 146.65 | 146.92 | 144.58 | 145.66 | 143.30 | 1,337,800 |
Oct 31, 2023 | 144.10 | 145.88 | 142.89 | 145.53 | 143.17 | 1,049,900 |
Oct 30, 2023 | 143.51 | 144.77 | 142.66 | 143.35 | 141.03 | 1,142,100 |
Oct 27, 2023 | 142.62 | 145.53 | 142.37 | 142.49 | 140.18 | 1,031,200 |
Oct 26, 2023 | 143.29 | 143.95 | 141.90 | 142.19 | 139.88 | 917,800 |
Oct 25, 2023 | 142.01 | 143.11 | 141.71 | 142.20 | 139.89 | 1,160,800 |
Oct 24, 2023 | 142.70 | 143.17 | 141.03 | 142.09 | 139.79 | 1,191,700 |
Oct 23, 2023 | 140.11 | 142.55 | 139.42 | 141.78 | 139.48 | 1,179,900 |
Oct 20, 2023 | 142.38 | 142.50 | 140.62 | 140.67 | 138.39 | 812,500 |
Oct 19, 2023 | 142.29 | 144.21 | 141.23 | 142.26 | 139.95 | 1,338,900 |
Oct 18, 2023 | 140.29 | 141.78 | 140.07 | 140.72 | 138.44 | 1,084,500 |
Oct 17, 2023 | 138.86 | 141.25 | 138.29 | 140.81 | 138.53 | 1,160,700 |
Oct 16, 2023 | 135.61 | 139.02 | 134.93 | 138.81 | 136.56 | 1,576,400 |
Oct 13, 2023 | 133.91 | 134.77 | 133.36 | 134.00 | 131.83 | 1,340,000 |
Oct 12, 2023 | 138.01 | 138.01 | 133.75 | 134.25 | 132.07 | 1,102,300 |
Oct 11, 2023 | 138.30 | 138.54 | 136.28 | 137.52 | 135.29 | 1,125,800 |
Oct 10, 2023 | 137.51 | 138.88 | 137.04 | 138.21 | 135.97 | 989,700 |
Oct 9, 2023 | 135.94 | 137.49 | 135.14 | 137.08 | 134.86 | 1,209,500 |
Oct 6, 2023 | 1.31 Dividend | |||||
Oct 6, 2023 | 139.41 | 139.86 | 136.41 | 136.94 | 134.72 | 1,597,800 |
Oct 5, 2023 | 141.55 | 142.23 | 140.82 | 141.11 | 137.53 | 986,200 |
Oct 4, 2023 | 140.32 | 141.66 | 139.67 | 141.20 | 137.62 | 983,900 |
Oct 3, 2023 | 141.10 | 142.06 | 139.24 | 139.83 | 136.29 | 1,317,700 |
Oct 2, 2023 | 142.70 | 143.50 | 141.75 | 142.41 | 138.80 | 1,178,800 |
Sep 29, 2023 | 143.99 | 144.59 | 143.02 | 143.22 | 139.59 | 989,400 |
Sep 28, 2023 | 141.80 | 143.89 | 140.84 | 143.10 | 139.47 | 925,200 |
Sep 27, 2023 | 141.58 | 142.56 | 140.18 | 141.43 | 137.84 | 1,199,400 |
Sep 26, 2023 | 140.64 | 142.49 | 140.64 | 141.36 | 137.78 | 1,430,800 |
Sep 25, 2023 | 142.59 | 143.79 | 141.12 | 141.27 | 137.69 | 1,356,200 |
Sep 22, 2023 | 145.55 | 145.84 | 143.37 | 143.50 | 139.86 | 1,632,500 |
Sep 21, 2023 | 149.53 | 150.94 | 145.25 | 145.49 | 141.80 | 2,464,400 |
Sep 20, 2023 | 150.34 | 152.00 | 149.10 | 149.46 | 145.67 | 1,932,600 |
Sep 19, 2023 | 148.74 | 149.87 | 148.30 | 149.71 | 145.91 | 1,323,600 |
Sep 18, 2023 | 150.51 | 151.08 | 148.50 | 149.10 | 145.32 | 1,233,800 |
Sep 15, 2023 | 151.00 | 151.16 | 149.85 | 150.06 | 146.26 | 1,329,900 |
Sep 14, 2023 | 149.52 | 151.94 | 148.85 | 151.82 | 147.97 | 955,300 |
Sep 13, 2023 | 148.99 | 150.02 | 148.03 | 148.81 | 145.04 | 1,150,900 |
Sep 12, 2023 | 148.00 | 149.84 | 147.25 | 149.74 | 145.94 | 1,081,400 |
Sep 11, 2023 | 149.78 | 150.13 | 147.58 | 148.09 | 144.34 | 1,293,700 |
Sep 8, 2023 | 149.83 | 150.97 | 149.17 | 149.44 | 145.65 | 862,300 |
Sep 7, 2023 | 148.90 | 150.52 | 148.69 | 149.86 | 146.06 | 1,141,100 |
Sep 6, 2023 | 150.81 | 151.47 | 148.86 | 148.95 | 145.17 | 1,353,800 |
Sep 5, 2023 | 155.41 | 155.41 | 150.18 | 150.70 | 146.88 | 1,320,400 |
Sep 1, 2023 | 156.26 | 157.16 | 154.05 | 155.56 | 151.62 | 866,400 |
Aug 31, 2023 | 157.43 | 157.50 | 155.47 | 155.51 | 151.57 | 873,700 |
Aug 30, 2023 | 155.88 | 157.49 | 155.88 | 157.14 | 153.16 | 682,900 |
Aug 29, 2023 | 154.36 | 155.95 | 154.36 | 155.82 | 151.87 | 907,900 |
Aug 28, 2023 | 155.88 | 156.40 | 154.57 | 155.16 | 151.23 | 942,600 |
Aug 25, 2023 | 156.33 | 156.58 | 155.51 | 155.99 | 152.04 | 694,800 |
Aug 24, 2023 | 155.89 | 156.91 | 155.23 | 155.58 | 151.64 | 523,900 |
Aug 23, 2023 | 156.06 | 157.19 | 154.77 | 156.30 | 152.34 | 814,900 |
Aug 22, 2023 | 155.41 | 156.29 | 154.31 | 156.01 | 152.05 | 936,300 |
Aug 21, 2023 | 158.73 | 159.01 | 154.18 | 155.29 | 151.35 | 1,372,900 |
Aug 18, 2023 | 158.00 | 159.47 | 157.70 | 158.47 | 154.45 | 2,383,000 |
Aug 17, 2023 | 161.06 | 161.50 | 158.49 | 158.89 | 154.86 | 1,238,600 |
Aug 16, 2023 | 161.32 | 162.17 | 159.85 | 160.32 | 156.26 | 914,200 |
Aug 15, 2023 | 160.41 | 162.11 | 160.23 | 161.73 | 157.63 | 901,600 |
Aug 14, 2023 | 160.10 | 161.29 | 159.70 | 161.26 | 157.17 | 1,238,600 |
Aug 11, 2023 | 163.06 | 163.19 | 159.62 | 160.49 | 156.42 | 1,169,100 |
Aug 10, 2023 | 164.32 | 166.32 | 163.27 | 163.57 | 159.42 | 689,600 |
Aug 9, 2023 | 164.53 | 165.10 | 163.62 | 163.93 | 159.77 | 741,900 |
Aug 8, 2023 | 163.98 | 165.54 | 163.63 | 164.79 | 160.61 | 1,091,800 |
Aug 7, 2023 | 162.99 | 164.99 | 162.61 | 164.79 | 160.61 | 1,027,900 |
Aug 4, 2023 | 163.58 | 163.94 | 161.92 | 162.45 | 158.33 | 1,002,500 |
Aug 3, 2023 | 163.38 | 164.05 | 162.39 | 162.93 | 158.80 | 1,248,100 |
Aug 2, 2023 | 165.17 | 166.33 | 164.11 | 164.13 | 159.97 | 1,107,900 |
Aug 1, 2023 | 168.50 | 168.64 | 166.12 | 166.38 | 162.16 | 1,380,500 |
Jul 31, 2023 | 167.84 | 169.73 | 167.60 | 168.92 | 164.64 | 2,898,500 |
Jul 28, 2023 | 171.44 | 172.15 | 167.09 | 167.52 | 163.27 | 921,700 |
Jul 27, 2023 | 168.62 | 171.30 | 168.34 | 170.26 | 165.94 | 904,700 |
Jul 26, 2023 | 168.02 | 169.20 | 167.08 | 169.02 | 164.74 | 881,900 |
Jul 25, 2023 | 169.25 | 170.06 | 167.13 | 167.82 | 163.57 | 1,033,600 |
Jul 24, 2023 | 170.88 | 171.36 | 169.18 | 170.08 | 165.77 | 1,088,600 |
Jul 21, 2023 | 173.06 | 173.06 | 170.34 | 170.37 | 166.05 | 1,140,900 |
Jul 20, 2023 | 171.96 | 172.83 | 170.66 | 172.18 | 167.82 | 1,002,700 |
Jul 19, 2023 | 170.71 | 172.05 | 169.78 | 171.45 | 167.10 | 904,600 |
Jul 18, 2023 | 167.42 | 170.41 | 166.06 | 170.09 | 165.78 | 951,200 |
Jul 17, 2023 | 167.86 | 169.72 | 167.85 | 169.25 | 164.96 | 853,200 |
Jul 14, 2023 | 168.48 | 168.48 | 166.59 | 167.44 | 163.20 | 946,400 |
Jul 13, 2023 | 167.56 | 169.30 | 167.12 | 168.46 | 164.19 | 917,800 |
Jul 12, 2023 | 167.35 | 168.00 | 166.44 | 166.86 | 162.63 | 1,029,500 |
Jul 11, 2023 | 166.78 | 167.34 | 165.99 | 166.56 | 162.34 | 850,400 |
Jul 10, 2023 | 163.63 | 166.50 | 163.48 | 165.95 | 161.74 | 1,091,200 |
Jul 7, 2023 | 1.31 Dividend | |||||
Jul 7, 2023 | 162.68 | 164.89 | 161.93 | 163.45 | 159.31 | 928,000 |
Jul 6, 2023 | 163.73 | 164.50 | 162.33 | 164.11 | 158.67 | 1,174,000 |
Jul 5, 2023 | 167.00 | 167.91 | 164.84 | 164.95 | 159.48 | 1,445,500 |
Jul 3, 2023 | 166.81 | 168.38 | 166.03 | 167.45 | 161.90 | 631,000 |
Jun 30, 2023 | 165.26 | 167.66 | 165.26 | 167.08 | 161.54 | 1,155,200 |
Jun 29, 2023 | 162.18 | 165.58 | 162.18 | 165.30 | 159.82 | 1,104,000 |
Jun 28, 2023 | 162.85 | 162.94 | 161.53 | 162.05 | 156.68 | 1,173,500 |
Jun 27, 2023 | 161.41 | 163.70 | 160.79 | 163.39 | 157.98 | 1,131,600 |
Jun 26, 2023 | 161.63 | 162.45 | 159.56 | 161.59 | 156.24 | 1,644,900 |
Jun 23, 2023 | 161.21 | 165.55 | 160.10 | 161.30 | 155.96 | 2,516,500 |
Jun 22, 2023 | 161.00 | 165.10 | 159.15 | 162.13 | 156.76 | 3,009,200 |
Jun 21, 2023 | 165.41 | 167.77 | 165.05 | 166.41 | 160.90 | 1,518,200 |
Jun 20, 2023 | 166.07 | 167.11 | 165.10 | 165.82 | 160.33 | 1,101,400 |
Jun 16, 2023 | 167.49 | 168.04 | 165.28 | 166.01 | 160.51 | 1,927,000 |
Jun 15, 2023 | 167.91 | 168.98 | 166.70 | 166.86 | 161.33 | 1,182,700 |
Related Tickers
EAT Brinker International, Inc.
67.47
-0.71%
YUM Yum! Brands, Inc.
136.79
-0.88%
DIN Dine Brands Global, Inc.
37.14
-1.82%
QSR Restaurant Brands International Inc.
68.90
-0.63%
BLMN Bloomin' Brands, Inc.
18.83
-2.84%
PZZA Papa John's International, Inc.
46.68
-2.36%
DPZ Domino's Pizza, Inc.
521.41
-1.11%
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
CAKE The Cheesecake Factory Incorporated
39.47
-2.11%
CBRL Cracker Barrel Old Country Store, Inc.
44.25
-6.31%