Unlock stock picks and a broker-level newsfeed that powers Wall Street.
59.72
-0.07
(-0.12%)
At close: April 1 at 4:00:02 PM EDT
59.85
+0.13
+(0.22%)
After hours: April 1 at 7:58:07 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 | 60.08 | 60.28 | 59.14 | 59.72 | 59.72 | 4,037,400 |
| Mar 31, 2025 | 59.73 | 60.65 | 59.56 | 59.79 | 59.79 | 5,336,400 |
| Mar 28, 2025 | 60.01 | 60.47 | 58.98 | 59.11 | 59.11 | 5,763,500 |
| Mar 27, 2025 | 59.53 | 60.03 | 59.32 | 59.66 | 59.66 | 4,013,100 |
| Mar 26, 2025 | 57.94 | 59.30 | 57.83 | 59.07 | 59.07 | 5,204,200 |
| Mar 25, 2025 | 58.47 | 58.47 | 57.63 | 57.79 | 57.79 | 4,987,900 |
| Mar 24, 2025 | 58.00 | 59.09 | 57.78 | 58.17 | 58.17 | 5,381,900 |
| Mar 21, 2025 | 58.40 | 59.26 | 58.10 | 58.64 | 58.64 | 48,561,100 |
| Mar 20, 2025 | 59.37 | 59.40 | 57.99 | 58.31 | 58.31 | 7,132,300 |
| Mar 19, 2025 | 59.36 | 60.45 | 58.09 | 59.20 | 59.20 | 9,743,300 |
| Mar 18, 2025 | 60.94 | 61.46 | 60.24 | 60.44 | 60.44 | 7,385,200 |
| Mar 17, 2025 | 59.89 | 61.25 | 59.70 | 60.94 | 60.94 | 4,770,400 |
| Mar 14, 2025 | 59.10 | 60.23 | 58.95 | 59.56 | 59.56 | 5,510,200 |
| Mar 13, 2025 | 60.36 | 61.27 | 59.63 | 59.85 | 59.85 | 4,059,600 |
| Mar 12, 2025 | 61.14 | 61.54 | 60.00 | 60.03 | 60.03 | 5,266,500 |
| Mar 11, 2025 | 64.68 | 64.95 | 62.11 | 62.33 | 62.33 | 7,594,400 |
| Mar 10, 2025 | 65.34 | 67.35 | 65.08 | 65.30 | 65.30 | 8,862,600 |
| Mar 7, 2025 | 61.60 | 66.06 | 61.60 | 64.50 | 64.50 | 9,001,900 |
| Mar 6, 2025 | 61.42 | 62.64 | 60.79 | 62.22 | 62.22 | 4,582,500 |
| Mar 5, 2025 | 60.60 | 61.73 | 60.30 | 60.96 | 60.96 | 4,950,000 |
| Mar 4, 2025 | 62.62 | 64.31 | 61.09 | 61.14 | 61.14 | 6,004,100 |
| Mar 3, 2025 | 60.53 | 62.19 | 60.11 | 62.07 | 62.07 | 4,098,800 |
| Feb 28, 2025 | 60.73 | 61.17 | 60.06 | 60.62 | 60.62 | 8,139,600 |
| Feb 27, 2025 | 59.00 | 60.02 | 58.69 | 59.98 | 59.98 | 3,976,300 |
| Feb 26, 2025 | 61.10 | 61.27 | 59.07 | 59.29 | 59.29 | 5,311,500 |
| Feb 25, 2025 | 61.45 | 62.54 | 61.37 | 61.59 | 61.59 | 5,410,600 |
| Feb 24, 2025 | 60.63 | 62.37 | 60.24 | 61.34 | 61.34 | 5,464,900 |
| Feb 21, 2025 | 59.25 | 61.29 | 59.19 | 61.00 | 61.00 | 5,218,900 |
| Feb 20, 2025 | 57.59 | 59.23 | 57.59 | 59.19 | 59.19 | 2,953,100 |
| Feb 19, 2025 | 57.60 | 58.23 | 57.44 | 57.99 | 57.99 | 3,864,200 |
| Feb 18, 2025 | 56.85 | 57.64 | 55.15 | 57.56 | 57.56 | 8,367,300 |
| Feb 14, 2025 | 59.72 | 60.52 | 58.82 | 58.84 | 58.84 | 4,690,300 |
| Feb 13, 2025 | 58.48 | 59.65 | 58.25 | 59.54 | 59.54 | 4,581,000 |
| Feb 12, 2025 | 58.63 | 59.26 | 58.10 | 58.44 | 58.44 | 5,724,800 |
| Feb 11, 2025 | 58.00 | 59.41 | 57.87 | 59.35 | 59.35 | 4,481,500 |
| Feb 10, 2025 | 58.76 | 58.88 | 57.85 | 58.08 | 58.08 | 4,939,900 |
| Feb 7, 2025 | 59.22 | 59.37 | 58.61 | 58.82 | 58.82 | 7,988,100 |
| Feb 6, 2025 | 60.23 | 60.26 | 59.01 | 59.24 | 59.24 | 4,991,800 |
| Feb 5, 2025 | 58.91 | 59.62 | 58.67 | 59.55 | 59.55 | 4,122,200 |
| Feb 4, 2025 | 59.76 | 59.77 | 58.58 | 58.91 | 58.91 | 4,615,100 |
| Feb 3, 2025 | 59.86 | 60.19 | 58.97 | 59.87 | 59.87 | 5,434,900 |
| Jan 31, 2025 | 60.22 | 60.81 | 60.05 | 60.14 | 60.14 | 4,017,600 |
| Jan 30, 2025 | 60.38 | 60.95 | 59.83 | 60.65 | 60.65 | 3,233,300 |
| Jan 29, 2025 | 59.95 | 60.46 | 59.63 | 59.90 | 59.90 | 2,878,900 |
| Jan 28, 2025 | 61.21 | 61.66 | 59.76 | 59.80 | 59.80 | 3,885,300 |
| Jan 27, 2025 | 61.45 | 63.11 | 61.45 | 61.64 | 61.64 | 5,232,200 |
| Jan 24, 2025 | 59.54 | 60.40 | 59.41 | 60.38 | 60.38 | 3,522,900 |
| Jan 23, 2025 | 59.20 | 59.65 | 59.05 | 59.56 | 59.56 | 3,450,600 |
| Jan 22, 2025 | 59.98 | 60.46 | 59.23 | 59.32 | 59.32 | 4,112,900 |
| Jan 21, 2025 | 59.94 | 61.00 | 59.87 | 60.06 | 60.06 | 4,676,900 |
| Jan 17, 2025 | 59.13 | 59.78 | 59.09 | 59.63 | 59.63 | 4,458,400 |
| Jan 16, 2025 | 58.07 | 59.28 | 57.94 | 59.16 | 59.16 | 3,794,800 |
| Jan 15, 2025 | 59.01 | 59.20 | 58.20 | 58.31 | 58.31 | 4,951,300 |
| Jan 14, 2025 | 59.12 | 59.34 | 58.56 | 58.78 | 58.78 | 5,140,200 |
| Jan 13, 2025 | 58.91 | 59.57 | 58.45 | 59.33 | 59.33 | 6,108,100 |
| Jan 10, 2025 | 0.60 Dividend | |||||
| Jan 10, 2025 | 60.20 | 60.43 | 58.27 | 58.50 | 58.50 | 5,938,000 |
| Jan 8, 2025 | 60.58 | 60.99 | 59.70 | 60.97 | 60.37 | 5,362,400 |
| Jan 7, 2025 | 61.66 | 62.20 | 60.82 | 60.89 | 60.29 | 4,046,800 |
| Jan 6, 2025 | 63.53 | 63.65 | 61.45 | 61.50 | 60.89 | 5,393,100 |
| Jan 3, 2025 | 63.55 | 64.20 | 63.32 | 63.88 | 63.25 | 3,200,500 |
| Jan 2, 2025 | 63.89 | 64.09 | 63.25 | 63.54 | 62.91 | 3,360,400 |
| Dec 31, 2024 | 63.25 | 63.89 | 63.17 | 63.77 | 63.14 | 2,634,900 |
| Dec 30, 2024 | 63.87 | 63.96 | 63.10 | 63.37 | 62.75 | 2,521,100 |
| Dec 27, 2024 | 63.61 | 64.18 | 63.50 | 63.95 | 63.32 | 1,984,400 |
| Dec 26, 2024 | 63.50 | 64.36 | 63.47 | 63.76 | 63.13 | 2,212,100 |
| Dec 24, 2024 | 63.20 | 63.83 | 63.18 | 63.74 | 63.11 | 1,220,400 |
| Dec 23, 2024 | 63.16 | 63.89 | 62.99 | 63.55 | 62.92 | 3,380,200 |
| Dec 20, 2024 | 64.31 | 64.50 | 63.33 | 63.61 | 62.98 | 10,672,900 |
| Dec 19, 2024 | 63.50 | 65.09 | 63.36 | 64.01 | 63.38 | 6,138,100 |
| Dec 18, 2024 | 63.10 | 64.63 | 62.81 | 63.91 | 63.28 | 13,262,600 |
| Dec 17, 2024 | 65.17 | 66.69 | 64.81 | 65.93 | 65.28 | 6,012,200 |
| Dec 16, 2024 | 66.80 | 66.97 | 65.58 | 65.60 | 64.95 | 5,620,400 |
| Dec 13, 2024 | 66.88 | 67.18 | 66.40 | 66.69 | 66.03 | 3,193,300 |
| Dec 12, 2024 | 65.94 | 66.40 | 65.25 | 66.08 | 65.43 | 3,368,700 |
| Dec 11, 2024 | 66.18 | 66.42 | 65.41 | 65.50 | 64.86 | 5,345,300 |
| Dec 10, 2024 | 65.65 | 66.32 | 65.18 | 66.14 | 65.49 | 2,993,000 |
| Dec 9, 2024 | 64.99 | 66.44 | 64.84 | 65.89 | 65.24 | 3,642,000 |
| Dec 6, 2024 | 65.69 | 66.18 | 65.01 | 65.06 | 64.42 | 3,708,800 |
| Dec 5, 2024 | 65.08 | 65.75 | 65.07 | 65.55 | 64.90 | 2,847,000 |
| Dec 4, 2024 | 65.65 | 66.20 | 65.07 | 65.34 | 64.70 | 3,152,600 |
| Dec 3, 2024 | 67.03 | 67.14 | 66.24 | 66.24 | 65.59 | 4,979,200 |
| Dec 2, 2024 | 66.24 | 67.40 | 65.85 | 67.01 | 66.35 | 5,151,400 |
| Nov 29, 2024 | 66.12 | 66.38 | 65.71 | 66.26 | 65.61 | 1,792,500 |
| Nov 27, 2024 | 66.42 | 67.00 | 66.17 | 66.23 | 65.58 | 2,678,300 |
| Nov 26, 2024 | 65.50 | 66.33 | 65.44 | 65.99 | 65.34 | 3,642,500 |
| Nov 25, 2024 | 65.21 | 65.63 | 65.07 | 65.53 | 64.89 | 4,852,100 |
| Nov 22, 2024 | 64.56 | 65.13 | 64.25 | 65.00 | 64.36 | 3,919,700 |
| Nov 21, 2024 | 63.70 | 64.16 | 62.88 | 64.12 | 63.49 | 3,659,000 |
| Nov 20, 2024 | 62.92 | 63.82 | 62.65 | 63.80 | 63.17 | 4,685,900 |
| Nov 19, 2024 | 62.93 | 63.08 | 62.27 | 62.78 | 62.16 | 2,847,600 |
| Nov 18, 2024 | 63.53 | 63.85 | 62.75 | 62.88 | 62.26 | 4,859,800 |
| Nov 15, 2024 | 64.22 | 64.22 | 62.39 | 63.21 | 62.59 | 6,785,000 |
| Nov 14, 2024 | 65.48 | 65.73 | 64.62 | 64.71 | 64.07 | 3,675,100 |
| Nov 13, 2024 | 64.09 | 65.35 | 64.01 | 65.23 | 64.59 | 3,233,100 |
| Nov 12, 2024 | 64.38 | 64.72 | 64.02 | 64.26 | 63.63 | 4,704,500 |
| Nov 11, 2024 | 65.39 | 65.56 | 64.08 | 64.10 | 63.47 | 5,010,400 |
| Nov 8, 2024 | 64.90 | 65.85 | 64.69 | 65.52 | 64.88 | 3,006,000 |
| Nov 7, 2024 | 66.05 | 66.35 | 64.89 | 64.94 | 64.30 | 4,534,500 |
| Nov 6, 2024 | 68.65 | 68.74 | 65.86 | 65.99 | 65.34 | 5,910,500 |
| Nov 5, 2024 | 68.01 | 68.41 | 67.83 | 68.31 | 67.64 | 3,202,400 |
| Nov 4, 2024 | 68.23 | 68.63 | 67.95 | 68.09 | 67.42 | 2,851,900 |
| Nov 1, 2024 | 68.28 | 68.68 | 67.95 | 68.24 | 67.57 | 3,495,000 |
| Oct 31, 2024 | 68.21 | 68.89 | 68.00 | 68.02 | 67.35 | 4,288,800 |
| Oct 30, 2024 | 67.88 | 68.26 | 67.60 | 68.22 | 67.55 | 5,067,200 |
| Oct 29, 2024 | 68.02 | 68.58 | 67.87 | 67.95 | 67.28 | 2,966,100 |
| Oct 28, 2024 | 68.39 | 68.97 | 68.16 | 68.27 | 67.60 | 3,029,600 |
| Oct 25, 2024 | 68.65 | 68.86 | 68.26 | 68.30 | 67.63 | 2,183,900 |
| Oct 24, 2024 | 68.52 | 69.03 | 68.46 | 68.61 | 67.93 | 2,369,300 |
| Oct 23, 2024 | 68.79 | 68.93 | 68.35 | 68.58 | 67.91 | 3,385,000 |
| Oct 22, 2024 | 68.73 | 69.24 | 68.64 | 69.08 | 68.40 | 3,378,900 |
| Oct 21, 2024 | 70.25 | 70.35 | 68.61 | 68.77 | 68.09 | 3,501,800 |
| Oct 18, 2024 | 70.60 | 70.60 | 69.64 | 69.93 | 69.24 | 3,867,800 |
| Oct 17, 2024 | 71.00 | 71.00 | 70.45 | 70.68 | 69.98 | 3,169,700 |
| Oct 16, 2024 | 70.93 | 71.48 | 70.90 | 71.00 | 70.30 | 3,240,400 |
| Oct 15, 2024 | 70.99 | 72.55 | 70.88 | 71.23 | 70.53 | 3,709,900 |
| Oct 14, 2024 | 70.86 | 70.90 | 70.49 | 70.83 | 70.13 | 2,221,600 |
| Oct 11, 2024 | 71.59 | 71.59 | 70.75 | 70.81 | 70.11 | 2,816,000 |
| Oct 10, 2024 | 0.60 Dividend | |||||
| Oct 10, 2024 | 71.77 | 72.50 | 71.16 | 71.30 | 70.60 | 2,578,600 |
| Oct 9, 2024 | 72.62 | 72.71 | 71.89 | 72.07 | 70.77 | 2,620,600 |
| Oct 8, 2024 | 72.66 | 72.82 | 71.98 | 72.49 | 71.18 | 3,328,400 |
| Oct 7, 2024 | 73.51 | 73.74 | 72.65 | 72.74 | 71.42 | 2,392,100 |
| Oct 4, 2024 | 72.68 | 73.78 | 72.59 | 73.61 | 72.28 | 2,413,000 |
| Oct 3, 2024 | 72.96 | 73.15 | 72.22 | 73.04 | 71.72 | 3,443,600 |
| Oct 2, 2024 | 73.99 | 74.43 | 72.91 | 73.30 | 71.97 | 5,958,300 |
| Oct 1, 2024 | 73.97 | 74.85 | 73.79 | 74.62 | 73.27 | 4,071,900 |
| Sep 30, 2024 | 74.66 | 74.75 | 73.39 | 73.85 | 72.51 | 2,904,100 |
| Sep 27, 2024 | 74.13 | 74.98 | 74.06 | 74.38 | 73.03 | 2,960,500 |
| Sep 26, 2024 | 73.34 | 74.40 | 73.27 | 73.99 | 72.65 | 2,896,200 |
| Sep 25, 2024 | 74.07 | 74.36 | 73.49 | 73.76 | 72.43 | 2,782,900 |
| Sep 24, 2024 | 74.03 | 74.90 | 73.51 | 73.77 | 72.44 | 2,720,200 |
| Sep 23, 2024 | 74.21 | 74.56 | 73.53 | 74.19 | 72.85 | 3,487,400 |
| Sep 20, 2024 | 75.17 | 75.33 | 74.25 | 74.51 | 73.16 | 9,129,800 |
| Sep 19, 2024 | 74.62 | 75.00 | 73.88 | 74.90 | 73.55 | 4,162,700 |
| Sep 18, 2024 | 72.25 | 75.66 | 72.20 | 75.01 | 73.65 | 8,032,700 |
| Sep 17, 2024 | 74.33 | 75.26 | 74.20 | 74.50 | 73.15 | 4,513,600 |
| Sep 16, 2024 | 74.59 | 75.49 | 74.55 | 74.63 | 73.28 | 3,324,600 |
| Sep 13, 2024 | 73.05 | 73.89 | 72.71 | 73.71 | 72.38 | 3,010,300 |
| Sep 12, 2024 | 72.80 | 73.13 | 72.07 | 73.01 | 71.69 | 3,810,300 |
| Sep 11, 2024 | 74.53 | 74.66 | 72.55 | 73.12 | 71.80 | 3,739,100 |
| Sep 10, 2024 | 75.15 | 75.90 | 74.67 | 74.83 | 73.48 | 3,270,800 |
| Sep 9, 2024 | 75.06 | 75.46 | 74.52 | 75.15 | 73.79 | 3,637,400 |
| Sep 6, 2024 | 74.60 | 75.54 | 74.43 | 75.06 | 73.70 | 4,057,800 |
| Sep 5, 2024 | 73.87 | 74.83 | 73.78 | 74.51 | 73.16 | 4,468,600 |
| Sep 4, 2024 | 72.65 | 73.77 | 72.60 | 73.58 | 72.25 | 2,895,200 |
| Sep 3, 2024 | 72.30 | 72.85 | 71.53 | 72.63 | 71.32 | 4,443,300 |
| Aug 30, 2024 | 71.25 | 72.43 | 71.25 | 72.29 | 70.98 | 3,645,800 |
| Aug 29, 2024 | 71.62 | 71.65 | 70.72 | 71.36 | 70.07 | 3,121,600 |
| Aug 28, 2024 | 70.99 | 71.98 | 70.59 | 71.56 | 70.27 | 2,687,800 |
| Aug 27, 2024 | 71.12 | 71.40 | 70.74 | 71.03 | 69.75 | 1,930,200 |
| Aug 26, 2024 | 70.72 | 71.56 | 70.67 | 70.99 | 69.71 | 1,839,300 |
| Aug 23, 2024 | 70.69 | 70.92 | 70.31 | 70.83 | 69.55 | 1,957,300 |
| Aug 22, 2024 | 70.95 | 71.00 | 70.32 | 70.67 | 69.39 | 1,823,600 |
| Aug 21, 2024 | 70.13 | 70.87 | 69.98 | 70.63 | 69.35 | 2,963,900 |
| Aug 20, 2024 | 69.82 | 70.15 | 69.45 | 69.95 | 68.69 | 2,962,100 |
| Aug 19, 2024 | 69.15 | 70.01 | 69.06 | 69.82 | 68.56 | 4,181,200 |
| Aug 16, 2024 | 68.75 | 69.19 | 68.61 | 69.03 | 67.78 | 2,320,900 |
| Aug 15, 2024 | 70.76 | 70.78 | 68.69 | 68.75 | 67.51 | 3,912,400 |
| Aug 14, 2024 | 69.21 | 71.08 | 69.21 | 70.40 | 69.13 | 3,857,200 |
| Aug 13, 2024 | 68.37 | 69.34 | 68.22 | 69.20 | 67.95 | 2,583,800 |
| Aug 12, 2024 | 69.45 | 69.50 | 66.00 | 68.30 | 67.06 | 2,099,200 |
| Aug 9, 2024 | 68.83 | 69.21 | 68.46 | 69.12 | 67.87 | 1,999,400 |
| Aug 8, 2024 | 68.34 | 69.83 | 68.16 | 69.04 | 67.79 | 2,441,000 |
| Aug 7, 2024 | 67.82 | 69.24 | 67.66 | 68.85 | 67.60 | 2,905,300 |
| Aug 6, 2024 | 68.28 | 69.36 | 67.88 | 67.93 | 66.70 | 3,475,500 |
| Aug 5, 2024 | 70.01 | 70.83 | 67.61 | 68.28 | 67.05 | 3,922,900 |
| Aug 2, 2024 | 68.43 | 69.42 | 67.63 | 69.28 | 68.03 | 5,271,500 |
| Aug 1, 2024 | 67.00 | 67.88 | 66.44 | 67.67 | 66.45 | 4,512,500 |
| Jul 31, 2024 | 67.69 | 68.19 | 67.12 | 67.14 | 65.93 | 6,477,100 |
| Jul 30, 2024 | 66.45 | 68.14 | 66.45 | 68.05 | 66.82 | 3,530,800 |
| Jul 29, 2024 | 66.17 | 67.26 | 65.56 | 66.98 | 65.77 | 3,135,600 |
| Jul 26, 2024 | 65.60 | 66.64 | 65.60 | 66.32 | 65.12 | 2,548,100 |
| Jul 25, 2024 | 65.63 | 67.25 | 65.47 | 65.83 | 64.64 | 4,020,700 |
| Jul 24, 2024 | 64.26 | 65.92 | 63.68 | 65.51 | 64.33 | 3,621,600 |
| Jul 23, 2024 | 64.56 | 64.64 | 63.56 | 63.99 | 62.83 | 2,662,100 |
| Jul 22, 2024 | 64.49 | 65.18 | 64.22 | 64.60 | 63.43 | 2,778,300 |
| Jul 19, 2024 | 65.57 | 65.72 | 64.16 | 64.38 | 63.22 | 2,361,300 |
| Jul 18, 2024 | 64.69 | 66.81 | 64.65 | 65.52 | 64.34 | 2,989,000 |
| Jul 17, 2024 | 63.53 | 65.66 | 63.42 | 65.34 | 64.16 | 4,090,500 |
| Jul 16, 2024 | 62.65 | 63.04 | 62.29 | 62.90 | 61.76 | 3,960,500 |
| Jul 15, 2024 | 63.17 | 63.33 | 62.74 | 62.86 | 61.72 | 3,720,000 |
| Jul 12, 2024 | 63.52 | 64.05 | 62.98 | 63.03 | 61.89 | 3,367,700 |
| Jul 11, 2024 | 62.62 | 63.75 | 62.35 | 63.17 | 62.03 | 3,377,200 |
| Jul 10, 2024 | 0.60 Dividend | |||||
| Jul 10, 2024 | 62.29 | 62.86 | 62.22 | 62.66 | 61.53 | 3,106,100 |
| Jul 9, 2024 | 62.46 | 63.08 | 62.12 | 62.69 | 60.97 | 3,826,100 |
| Jul 8, 2024 | 63.10 | 63.33 | 62.49 | 62.50 | 60.78 | 2,932,800 |
| Jul 5, 2024 | 62.93 | 63.18 | 62.62 | 62.88 | 61.15 | 2,671,200 |
| Jul 3, 2024 | 63.01 | 63.26 | 62.76 | 63.08 | 61.35 | 2,521,800 |
| Jul 2, 2024 | 63.15 | 63.56 | 62.90 | 63.17 | 61.43 | 2,949,500 |
| Jul 1, 2024 | 63.43 | 64.23 | 63.21 | 63.30 | 61.56 | 3,250,500 |
| Jun 28, 2024 | 63.55 | 63.84 | 63.08 | 63.26 | 61.52 | 13,274,300 |
| Jun 27, 2024 | 64.48 | 64.85 | 63.36 | 63.71 | 61.96 | 6,436,900 |
| Jun 26, 2024 | 62.41 | 64.74 | 62.03 | 64.17 | 62.41 | 9,908,900 |
| Jun 25, 2024 | 67.71 | 68.44 | 67.10 | 67.26 | 65.41 | 6,579,200 |
| Jun 24, 2024 | 67.31 | 68.44 | 67.20 | 68.07 | 66.20 | 6,248,800 |
| Jun 21, 2024 | 66.94 | 67.80 | 66.73 | 67.08 | 65.24 | 6,390,800 |
| Jun 20, 2024 | 66.43 | 67.34 | 66.37 | 66.69 | 64.86 | 4,989,800 |
| Jun 18, 2024 | 65.98 | 66.86 | 65.94 | 66.66 | 64.83 | 4,662,800 |
| Jun 17, 2024 | 65.17 | 66.30 | 64.91 | 66.29 | 64.47 | 2,964,900 |
| Jun 14, 2024 | 65.67 | 66.24 | 65.48 | 65.50 | 63.70 | 2,904,100 |
| Jun 13, 2024 | 65.19 | 66.05 | 65.07 | 65.61 | 63.81 | 3,639,700 |
| Jun 12, 2024 | 66.66 | 66.92 | 65.24 | 65.29 | 63.50 | 4,019,100 |
| Jun 11, 2024 | 66.71 | 67.29 | 66.42 | 66.98 | 65.14 | 2,999,600 |
| Jun 10, 2024 | 67.26 | 67.46 | 66.12 | 66.90 | 65.06 | 4,002,700 |
| Jun 7, 2024 | 67.30 | 68.03 | 67.26 | 67.46 | 65.61 | 3,373,900 |
| Jun 6, 2024 | 67.46 | 67.81 | 66.80 | 67.39 | 65.54 | 2,805,100 |
| Jun 5, 2024 | 67.80 | 68.11 | 66.77 | 67.46 | 65.61 | 3,294,200 |
| Jun 4, 2024 | 67.85 | 68.27 | 67.16 | 68.14 | 66.27 | 2,512,000 |
| Jun 3, 2024 | 68.69 | 69.21 | 67.67 | 67.75 | 65.89 | 4,232,600 |
| May 31, 2024 | 66.65 | 68.81 | 66.65 | 68.75 | 66.86 | 7,500,900 |
| May 30, 2024 | 66.67 | 67.45 | 66.60 | 66.65 | 64.82 | 3,679,500 |
| May 29, 2024 | 66.61 | 67.26 | 65.83 | 66.49 | 64.66 | 6,099,800 |
| May 28, 2024 | 67.72 | 67.99 | 66.13 | 66.68 | 64.85 | 6,350,900 |
| May 24, 2024 | 69.29 | 69.42 | 68.20 | 68.30 | 66.42 | 3,195,900 |
| May 23, 2024 | 70.01 | 70.01 | 68.85 | 69.09 | 67.19 | 3,083,400 |
| May 22, 2024 | 70.38 | 70.45 | 69.67 | 70.35 | 68.42 | 3,409,900 |
| May 21, 2024 | 71.67 | 71.70 | 70.48 | 70.63 | 68.69 | 2,541,100 |
| May 20, 2024 | 71.26 | 71.44 | 70.44 | 71.43 | 69.47 | 2,280,200 |
| May 17, 2024 | 71.45 | 71.52 | 70.79 | 71.24 | 69.28 | 2,753,000 |
| May 16, 2024 | 69.92 | 71.49 | 69.85 | 71.40 | 69.44 | 2,481,000 |
| May 15, 2024 | 70.99 | 71.01 | 69.65 | 69.83 | 67.91 | 3,847,200 |
| May 14, 2024 | 70.68 | 71.00 | 70.37 | 70.85 | 68.90 | 3,237,300 |
| May 13, 2024 | 70.75 | 71.15 | 70.40 | 70.64 | 68.70 | 2,897,000 |
| May 10, 2024 | 70.24 | 70.86 | 69.95 | 70.70 | 68.76 | 2,398,700 |
| May 9, 2024 | 69.43 | 70.27 | 68.85 | 70.26 | 68.33 | 2,397,400 |
| May 8, 2024 | 70.08 | 70.27 | 69.49 | 69.53 | 67.62 | 2,494,500 |
| May 7, 2024 | 69.58 | 70.06 | 69.38 | 69.91 | 67.99 | 2,453,800 |
| May 6, 2024 | 70.02 | 70.22 | 68.86 | 69.14 | 67.24 | 3,602,100 |
| May 3, 2024 | 70.53 | 70.57 | 69.43 | 69.91 | 67.99 | 3,444,200 |
| May 2, 2024 | 70.40 | 70.86 | 70.33 | 70.65 | 68.71 | 3,071,000 |
| May 1, 2024 | 70.32 | 70.47 | 69.46 | 69.99 | 68.07 | 3,396,800 |
| Apr 30, 2024 | 70.08 | 70.53 | 69.83 | 70.46 | 68.52 | 3,121,600 |
| Apr 29, 2024 | 70.87 | 71.19 | 69.92 | 70.23 | 68.30 | 4,179,100 |
| Apr 26, 2024 | 71.01 | 72.13 | 70.81 | 70.83 | 68.88 | 4,170,400 |
| Apr 25, 2024 | 71.86 | 72.32 | 71.11 | 71.38 | 69.42 | 2,875,200 |
| Apr 24, 2024 | 70.16 | 71.87 | 69.95 | 71.61 | 69.64 | 4,446,100 |
| Apr 23, 2024 | 71.07 | 71.55 | 70.64 | 70.82 | 68.87 | 3,690,600 |
| Apr 22, 2024 | 70.61 | 71.38 | 70.40 | 71.17 | 69.21 | 3,637,500 |
| Apr 19, 2024 | 69.21 | 70.65 | 69.08 | 70.42 | 68.48 | 3,992,200 |
| Apr 18, 2024 | 69.00 | 69.26 | 68.57 | 69.09 | 67.19 | 3,620,400 |
| Apr 17, 2024 | 68.22 | 68.80 | 68.08 | 68.51 | 66.63 | 3,664,800 |
| Apr 16, 2024 | 67.51 | 68.01 | 67.31 | 67.84 | 65.98 | 4,205,200 |
| Apr 15, 2024 | 66.43 | 67.50 | 66.30 | 67.32 | 65.47 | 4,510,300 |
| Apr 12, 2024 | 67.16 | 67.16 | 66.11 | 66.20 | 64.38 | 3,371,900 |
| Apr 11, 2024 | 69.05 | 69.27 | 66.99 | 67.00 | 65.16 | 4,935,200 |
| Apr 10, 2024 | 69.95 | 70.23 | 68.31 | 68.85 | 66.96 | 4,435,000 |
| Apr 9, 2024 | 0.59 Dividend | |||||
| Apr 9, 2024 | 69.42 | 70.21 | 69.14 | 70.18 | 68.25 | 4,424,900 |
| Apr 8, 2024 | 69.79 | 70.48 | 69.57 | 70.00 | 67.50 | 4,021,100 |
| Apr 5, 2024 | 70.19 | 70.53 | 69.45 | 69.79 | 67.30 | 3,630,000 |
| Apr 4, 2024 | 69.38 | 70.53 | 68.92 | 70.38 | 67.87 | 4,332,100 |
| Apr 3, 2024 | 70.34 | 70.47 | 68.97 | 68.99 | 66.53 | 4,382,900 |
| Apr 2, 2024 | 70.26 | 70.61 | 69.91 | 70.56 | 68.04 | 3,797,000 |
Related Tickers
CPB The Campbell's Company
39.90
-0.05%
CAG Conagra Brands, Inc.
26.60
-0.26%
KHC The Kraft Heinz Company
30.34
-0.30%
HRL Hormel Foods Corporation
30.74
-0.65%
K Kellanova
82.50
+0.01%
SJM The J. M. Smucker Company
118.52
+0.09%
MKC McCormick & Company, Incorporated
82.25
-0.07%
KLG WK Kellogg Co
20.15
+1.10%
NSRGY Nestlé S.A.
101.90
-0.01%
FLO Flowers Foods, Inc.
18.94
-0.37%