At close: 4:00 PM EDT
After hours: 4:49 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 |
---|---|---|---|---|---|---|
Oct 18, 2024 | 122.33 | 122.22 | 121.02 | 122.00 | 122.00 | 1,298,984 |
Oct 17, 2024 | 121.54 | 123.23 | 121.15 | 122.33 | 122.33 | 2,373,300 |
Oct 16, 2024 | 118.81 | 119.85 | 118.20 | 119.62 | 119.62 | 1,222,500 |
Oct 15, 2024 | 118.93 | 120.36 | 118.33 | 118.59 | 118.59 | 1,273,300 |
Oct 14, 2024 | 117.99 | 118.77 | 117.11 | 118.49 | 118.49 | 780,000 |
Oct 11, 2024 | 117.14 | 118.01 | 116.69 | 117.36 | 117.36 | 1,224,400 |
Oct 10, 2024 | 118.35 | 118.41 | 115.59 | 116.31 | 116.31 | 1,423,800 |
Oct 9, 2024 | 115.45 | 117.27 | 115.17 | 116.29 | 116.29 | 1,840,600 |
Oct 8, 2024 | 115.00 | 116.46 | 114.84 | 115.62 | 115.62 | 1,590,100 |
Oct 7, 2024 | 117.75 | 118.37 | 113.53 | 114.44 | 114.44 | 2,299,500 |
Oct 4, 2024 | 115.55 | 118.35 | 115.55 | 118.09 | 118.09 | 1,318,600 |
Oct 3, 2024 | 117.60 | 117.71 | 116.32 | 116.66 | 116.66 | 1,366,600 |
Oct 2, 2024 | 117.53 | 119.06 | 117.36 | 117.58 | 117.58 | 1,160,700 |
Oct 1, 2024 | 117.34 | 118.50 | 116.90 | 117.96 | 117.96 | 1,123,200 |
Sep 30, 2024 | 116.75 | 117.65 | 115.26 | 117.61 | 117.61 | 1,481,900 |
Sep 27, 2024 | 116.33 | 117.37 | 115.91 | 116.78 | 116.78 | 1,110,400 |
Sep 26, 2024 | 116.00 | 117.34 | 115.79 | 116.52 | 116.52 | 1,747,400 |
Sep 25, 2024 | 116.79 | 117.18 | 116.32 | 116.63 | 116.63 | 892,900 |
Sep 24, 2024 | 116.71 | 117.20 | 116.18 | 116.47 | 116.47 | 925,600 |
Sep 23, 2024 | 116.55 | 117.40 | 116.35 | 116.98 | 116.98 | 1,510,500 |
Sep 20, 2024 | 115.33 | 116.57 | 114.78 | 116.32 | 116.32 | 3,178,000 |
Sep 19, 2024 | 117.52 | 117.52 | 115.50 | 115.94 | 115.94 | 1,575,600 |
Sep 18, 2024 | 117.33 | 117.84 | 116.43 | 116.70 | 116.70 | 984,800 |
Sep 17, 2024 | 116.63 | 117.52 | 116.33 | 117.07 | 117.07 | 1,247,000 |
Sep 16, 2024 | 116.19 | 117.12 | 115.89 | 116.63 | 116.63 | 1,292,800 |
Sep 13, 2024 | 115.60 | 115.60 | 114.86 | 115.36 | 115.36 | 1,337,300 |
Sep 12, 2024 | 113.94 | 115.20 | 113.77 | 115.17 | 115.17 | 945,600 |
Sep 11, 2024 | 116.24 | 116.24 | 113.14 | 114.06 | 114.06 | 1,452,800 |
Sep 10, 2024 | 117.27 | 117.68 | 115.68 | 116.84 | 116.84 | 1,569,500 |
Sep 9, 2024 | 115.35 | 117.31 | 114.92 | 116.91 | 116.91 | 1,802,200 |
Sep 6, 2024 | 115.17 | 116.11 | 114.32 | 114.49 | 114.49 | 1,281,900 |
Sep 5, 2024 | 116.69 | 116.95 | 113.92 | 115.08 | 115.08 | 1,620,600 |
Sep 4, 2024 | 117.00 | 117.46 | 115.72 | 116.00 | 116.00 | 1,380,300 |
Sep 3, 2024 | 0.47 Dividend | |||||
Sep 3, 2024 | 115.42 | 116.83 | 114.96 | 116.18 | 116.18 | 2,089,100 |
Aug 30, 2024 | 116.15 | 116.52 | 115.20 | 116.10 | 115.63 | 2,096,700 |
Aug 29, 2024 | 114.60 | 116.32 | 113.75 | 116.15 | 115.68 | 1,860,700 |
Aug 28, 2024 | 113.48 | 115.08 | 113.18 | 114.32 | 113.86 | 1,240,200 |
Aug 27, 2024 | 113.49 | 114.10 | 113.17 | 113.46 | 113.00 | 1,354,000 |
Aug 26, 2024 | 112.98 | 113.86 | 112.50 | 113.02 | 112.56 | 815,300 |
Aug 23, 2024 | 112.16 | 112.74 | 111.61 | 112.62 | 112.16 | 1,081,800 |
Aug 22, 2024 | 111.20 | 111.74 | 110.97 | 111.66 | 111.21 | 731,800 |
Aug 21, 2024 | 111.04 | 111.20 | 110.30 | 111.12 | 110.67 | 867,200 |
Aug 20, 2024 | 110.98 | 111.39 | 110.49 | 110.87 | 110.42 | 1,022,800 |
Aug 19, 2024 | 110.46 | 111.63 | 110.46 | 111.19 | 110.74 | 1,329,400 |
Aug 16, 2024 | 110.22 | 110.59 | 109.59 | 110.46 | 110.01 | 1,510,700 |
Aug 15, 2024 | 110.52 | 111.29 | 109.39 | 110.13 | 109.68 | 940,000 |
Aug 14, 2024 | 108.21 | 109.74 | 108.05 | 109.61 | 109.17 | 994,600 |
Aug 13, 2024 | 107.54 | 108.09 | 106.32 | 107.96 | 107.52 | 1,118,200 |
Aug 12, 2024 | 108.54 | 109.04 | 106.84 | 107.09 | 106.66 | 1,466,300 |
Aug 9, 2024 | 107.51 | 108.34 | 106.85 | 108.20 | 107.76 | 1,142,300 |
Aug 8, 2024 | 105.48 | 107.85 | 105.48 | 107.40 | 106.97 | 986,000 |
Aug 7, 2024 | 105.88 | 107.22 | 105.11 | 105.23 | 104.80 | 2,027,300 |
Aug 6, 2024 | 105.32 | 106.53 | 104.67 | 105.11 | 104.68 | 1,618,900 |
Aug 5, 2024 | 107.47 | 107.84 | 103.96 | 104.86 | 104.44 | 2,121,800 |
Aug 2, 2024 | 108.86 | 110.44 | 106.95 | 108.64 | 108.20 | 1,850,200 |
Aug 1, 2024 | 111.95 | 112.00 | 109.05 | 109.62 | 109.18 | 1,400,500 |
Jul 31, 2024 | 111.64 | 111.96 | 110.48 | 110.92 | 110.47 | 1,868,900 |
Jul 30, 2024 | 110.98 | 112.65 | 110.86 | 111.78 | 111.33 | 1,708,700 |
Jul 29, 2024 | 109.50 | 110.62 | 109.16 | 110.09 | 109.64 | 1,772,800 |
Jul 26, 2024 | 106.65 | 109.68 | 106.65 | 109.63 | 109.19 | 2,870,500 |
Jul 25, 2024 | 102.39 | 103.83 | 102.16 | 102.33 | 101.92 | 1,382,000 |
Jul 24, 2024 | 102.41 | 102.82 | 101.61 | 101.94 | 101.53 | 1,402,200 |
Jul 23, 2024 | 102.22 | 102.57 | 101.48 | 101.92 | 101.51 | 1,188,100 |
Jul 22, 2024 | 101.26 | 102.61 | 101.12 | 102.08 | 101.67 | 1,430,300 |
Jul 19, 2024 | 104.91 | 104.91 | 101.02 | 101.11 | 100.70 | 1,805,800 |
Jul 18, 2024 | 104.96 | 106.93 | 104.30 | 105.06 | 104.63 | 1,195,400 |
Jul 17, 2024 | 103.41 | 105.30 | 103.30 | 105.04 | 104.61 | 1,498,900 |
Jul 16, 2024 | 103.00 | 104.11 | 102.64 | 102.99 | 102.57 | 1,726,100 |
Jul 15, 2024 | 101.94 | 103.31 | 101.62 | 102.68 | 102.26 | 1,050,600 |
Jul 12, 2024 | 101.61 | 102.22 | 101.15 | 101.75 | 101.34 | 1,075,500 |
Jul 11, 2024 | 99.81 | 101.69 | 99.65 | 101.34 | 100.93 | 1,205,300 |
Jul 10, 2024 | 100.03 | 100.52 | 99.53 | 100.10 | 99.69 | 2,013,600 |
Jul 9, 2024 | 99.15 | 101.24 | 99.15 | 99.75 | 99.35 | 1,307,300 |
Jul 8, 2024 | 99.21 | 100.26 | 99.11 | 99.15 | 98.75 | 1,222,800 |
Jul 5, 2024 | 99.39 | 99.47 | 98.16 | 98.71 | 98.31 | 992,700 |
Jul 3, 2024 | 99.82 | 100.19 | 99.00 | 99.62 | 99.22 | 1,103,700 |
Jul 2, 2024 | 98.99 | 100.19 | 98.96 | 100.03 | 99.63 | 1,692,900 |
Jul 1, 2024 | 101.47 | 102.13 | 99.41 | 99.89 | 99.49 | 1,960,400 |
Jun 28, 2024 | 101.20 | 101.89 | 100.01 | 100.54 | 100.13 | 3,119,900 |
Jun 27, 2024 | 102.17 | 102.81 | 101.52 | 102.75 | 102.33 | 990,800 |
Jun 26, 2024 | 102.96 | 103.04 | 100.95 | 102.24 | 101.83 | 1,039,000 |
Jun 25, 2024 | 104.48 | 105.20 | 103.42 | 103.54 | 103.12 | 1,034,000 |
Jun 24, 2024 | 103.01 | 104.78 | 102.77 | 104.42 | 104.00 | 1,089,900 |
Jun 21, 2024 | 103.50 | 103.50 | 102.18 | 102.94 | 102.52 | 2,973,700 |
Jun 20, 2024 | 103.00 | 103.96 | 102.48 | 103.69 | 103.27 | 1,274,000 |
Jun 18, 2024 | 100.92 | 102.60 | 100.92 | 102.51 | 102.10 | 1,250,800 |
Jun 17, 2024 | 99.52 | 101.58 | 99.52 | 101.24 | 100.83 | 1,240,100 |
Jun 14, 2024 | 98.84 | 99.66 | 98.41 | 99.47 | 99.07 | 1,325,400 |
Jun 13, 2024 | 99.76 | 99.76 | 98.25 | 99.72 | 99.32 | 1,756,600 |
Jun 12, 2024 | 99.81 | 100.30 | 98.99 | 99.40 | 99.00 | 1,234,600 |
Jun 11, 2024 | 100.33 | 100.36 | 99.00 | 99.43 | 99.03 | 1,580,600 |
Jun 10, 2024 | 100.50 | 100.92 | 99.93 | 100.87 | 100.46 | 1,093,300 |
Jun 7, 2024 | 100.28 | 101.51 | 100.03 | 100.85 | 100.44 | 877,500 |
Jun 6, 2024 | 100.39 | 100.93 | 99.34 | 99.76 | 99.36 | 806,800 |
Jun 5, 2024 | 100.65 | 100.98 | 99.58 | 100.20 | 99.79 | 1,203,500 |
Jun 4, 2024 | 101.16 | 101.67 | 99.95 | 100.58 | 100.17 | 1,479,000 |
Jun 3, 2024 | 0.47 Dividend | |||||
Jun 3, 2024 | 102.71 | 102.75 | 100.75 | 101.61 | 101.20 | 1,123,900 |
May 31, 2024 | 101.32 | 103.49 | 101.15 | 103.45 | 102.56 | 2,559,000 |
May 30, 2024 | 99.48 | 101.56 | 99.12 | 101.24 | 100.37 | 1,109,200 |
May 29, 2024 | 100.10 | 100.80 | 99.65 | 99.75 | 98.89 | 1,644,400 |
May 28, 2024 | 101.02 | 101.47 | 100.26 | 100.33 | 99.47 | 1,560,800 |
May 24, 2024 | 101.00 | 101.60 | 101.00 | 101.28 | 100.41 | 1,298,000 |
May 23, 2024 | 102.10 | 102.35 | 100.48 | 100.65 | 99.79 | 1,264,800 |
May 22, 2024 | 101.84 | 102.74 | 101.79 | 102.38 | 101.50 | 1,876,700 |
May 21, 2024 | 102.22 | 102.82 | 101.95 | 102.12 | 101.24 | 970,900 |
May 20, 2024 | 103.35 | 103.42 | 101.94 | 102.08 | 101.20 | 1,272,500 |
May 17, 2024 | 102.79 | 103.57 | 102.47 | 103.17 | 102.29 | 3,411,800 |
May 16, 2024 | 101.90 | 102.67 | 101.30 | 102.17 | 101.29 | 1,924,800 |
May 15, 2024 | 101.00 | 101.54 | 100.01 | 100.61 | 99.75 | 1,449,500 |
May 14, 2024 | 100.60 | 101.62 | 100.55 | 101.33 | 100.46 | 1,183,300 |
May 13, 2024 | 101.78 | 102.21 | 100.47 | 100.54 | 99.68 | 1,272,600 |
May 10, 2024 | 101.85 | 102.39 | 101.54 | 101.89 | 101.02 | 1,360,300 |
May 9, 2024 | 99.45 | 101.52 | 99.41 | 101.33 | 100.46 | 1,535,700 |
May 8, 2024 | 99.73 | 100.25 | 99.40 | 99.68 | 98.83 | 1,112,700 |
May 7, 2024 | 99.54 | 99.80 | 99.13 | 99.34 | 98.49 | 1,060,200 |
May 6, 2024 | 98.58 | 99.15 | 98.31 | 99.13 | 98.28 | 1,431,300 |
May 3, 2024 | 97.05 | 98.26 | 96.31 | 97.90 | 97.06 | 1,358,900 |
May 2, 2024 | 97.61 | 98.04 | 96.99 | 97.49 | 96.65 | 1,321,400 |
May 1, 2024 | 96.93 | 98.14 | 96.93 | 97.22 | 96.39 | 1,775,600 |
Apr 30, 2024 | 97.18 | 97.31 | 96.20 | 96.89 | 96.06 | 1,631,900 |
Apr 29, 2024 | 95.09 | 97.10 | 95.00 | 97.07 | 96.24 | 1,927,500 |
Apr 26, 2024 | 97.00 | 98.67 | 94.47 | 95.30 | 94.48 | 2,889,600 |
Apr 25, 2024 | 99.77 | 100.07 | 98.47 | 99.09 | 98.24 | 2,007,000 |
Apr 24, 2024 | 99.25 | 100.11 | 99.25 | 99.86 | 99.00 | 1,882,000 |
Apr 23, 2024 | 100.27 | 100.80 | 99.54 | 100.03 | 99.17 | 1,632,000 |
Apr 22, 2024 | 99.64 | 100.60 | 98.86 | 99.82 | 98.96 | 1,426,700 |
Apr 19, 2024 | 97.72 | 99.07 | 97.29 | 98.95 | 98.10 | 1,484,900 |
Apr 18, 2024 | 96.54 | 97.82 | 96.20 | 96.95 | 96.12 | 1,618,600 |
Apr 17, 2024 | 96.54 | 97.56 | 95.52 | 95.78 | 94.96 | 2,617,500 |
Apr 16, 2024 | 97.88 | 98.29 | 97.05 | 97.73 | 96.89 | 1,620,600 |
Apr 15, 2024 | 98.99 | 99.43 | 96.82 | 97.30 | 96.47 | 1,628,600 |
Apr 12, 2024 | 97.55 | 98.53 | 97.07 | 97.78 | 96.94 | 1,806,100 |
Apr 11, 2024 | 98.77 | 98.77 | 97.28 | 97.34 | 96.51 | 1,253,200 |
Apr 10, 2024 | 98.57 | 99.60 | 98.40 | 99.31 | 98.46 | 2,005,800 |
Apr 9, 2024 | 102.89 | 102.93 | 98.77 | 98.87 | 98.02 | 2,185,200 |
Apr 8, 2024 | 103.27 | 103.64 | 102.61 | 102.76 | 101.88 | 1,509,100 |
Apr 5, 2024 | 102.24 | 103.29 | 101.89 | 103.24 | 102.35 | 1,509,800 |
Apr 4, 2024 | 102.53 | 103.40 | 101.41 | 101.82 | 100.95 | 1,501,900 |
Apr 3, 2024 | 101.94 | 103.02 | 101.80 | 102.12 | 101.24 | 1,791,400 |
Apr 2, 2024 | 102.58 | 103.20 | 101.75 | 101.86 | 100.99 | 1,673,700 |
Apr 1, 2024 | 102.98 | 103.10 | 102.07 | 102.49 | 101.61 | 1,288,800 |
Mar 28, 2024 | 102.61 | 103.27 | 102.29 | 103.05 | 102.17 | 1,548,400 |
Mar 27, 2024 | 101.35 | 102.53 | 101.28 | 102.30 | 101.42 | 1,811,200 |
Mar 26, 2024 | 100.54 | 101.49 | 100.41 | 100.90 | 100.03 | 2,216,000 |
Mar 25, 2024 | 100.24 | 101.21 | 100.20 | 100.67 | 99.81 | 1,789,200 |
Mar 22, 2024 | 100.86 | 101.14 | 100.13 | 100.16 | 99.30 | 1,389,600 |
Mar 21, 2024 | 101.14 | 101.37 | 100.42 | 100.55 | 99.69 | 1,943,700 |
Mar 20, 2024 | 100.23 | 101.32 | 99.77 | 101.12 | 100.25 | 1,816,300 |
Mar 19, 2024 | 99.94 | 100.50 | 99.56 | 100.40 | 99.54 | 2,629,600 |
Mar 18, 2024 | 98.93 | 99.90 | 98.93 | 99.65 | 98.80 | 2,857,900 |
Mar 15, 2024 | 98.18 | 99.56 | 98.11 | 99.07 | 98.22 | 4,952,400 |
Mar 14, 2024 | 99.07 | 99.79 | 98.31 | 98.97 | 98.12 | 1,673,200 |
Mar 13, 2024 | 99.27 | 100.04 | 98.57 | 99.46 | 98.61 | 2,077,100 |
Mar 12, 2024 | 98.13 | 99.03 | 97.78 | 98.94 | 98.09 | 1,491,600 |
Mar 11, 2024 | 97.06 | 98.27 | 97.05 | 98.10 | 97.26 | 1,812,100 |
Mar 8, 2024 | 96.78 | 97.87 | 96.66 | 96.86 | 96.03 | 1,200,200 |
Mar 7, 2024 | 97.56 | 98.22 | 96.63 | 97.06 | 96.23 | 1,539,600 |
Mar 6, 2024 | 95.85 | 97.83 | 95.39 | 97.47 | 96.63 | 1,791,200 |
Mar 5, 2024 | 94.59 | 96.10 | 94.59 | 95.84 | 95.02 | 1,502,300 |
Mar 4, 2024 | 94.32 | 95.13 | 94.32 | 94.81 | 94.00 | 1,330,600 |
Mar 1, 2024 | 0.47 Dividend | |||||
Mar 1, 2024 | 95.06 | 95.39 | 94.35 | 94.45 | 93.64 | 1,208,900 |
Feb 29, 2024 | 95.60 | 96.05 | 95.15 | 95.84 | 94.55 | 3,661,200 |
Feb 28, 2024 | 95.85 | 96.24 | 95.43 | 95.61 | 94.33 | 1,586,200 |
Feb 27, 2024 | 95.20 | 95.82 | 94.95 | 95.74 | 94.45 | 1,414,800 |
Feb 26, 2024 | 95.85 | 96.64 | 95.36 | 95.38 | 94.10 | 1,457,000 |
Feb 23, 2024 | 94.59 | 96.10 | 94.57 | 95.88 | 94.59 | 1,735,900 |
Feb 22, 2024 | 94.10 | 94.90 | 93.78 | 94.52 | 93.25 | 1,707,700 |
Feb 21, 2024 | 94.02 | 94.19 | 93.41 | 93.92 | 92.66 | 1,407,500 |
Feb 20, 2024 | 92.71 | 94.12 | 92.54 | 93.43 | 92.17 | 1,856,900 |
Feb 16, 2024 | 92.94 | 93.69 | 92.66 | 93.06 | 91.81 | 1,201,500 |
Feb 15, 2024 | 91.64 | 93.26 | 91.64 | 93.08 | 91.83 | 1,421,600 |
Feb 14, 2024 | 90.91 | 91.65 | 90.66 | 91.46 | 90.23 | 1,402,200 |
Feb 13, 2024 | 91.44 | 91.65 | 89.79 | 90.56 | 89.34 | 1,391,200 |
Feb 12, 2024 | 91.03 | 91.91 | 90.78 | 91.02 | 89.80 | 1,593,600 |
Feb 9, 2024 | 89.19 | 90.91 | 89.19 | 90.81 | 89.59 | 1,607,200 |
Feb 8, 2024 | 89.81 | 90.10 | 89.04 | 89.73 | 88.52 | 1,488,600 |
Feb 7, 2024 | 89.87 | 90.32 | 89.62 | 89.85 | 88.64 | 2,158,400 |
Feb 6, 2024 | 90.10 | 90.63 | 89.48 | 89.70 | 88.49 | 1,763,300 |
Feb 5, 2024 | 89.84 | 90.65 | 88.81 | 90.05 | 88.84 | 2,084,300 |
Feb 2, 2024 | 89.09 | 91.85 | 88.06 | 90.32 | 89.11 | 4,470,000 |
Feb 1, 2024 | 86.23 | 87.15 | 85.34 | 87.07 | 85.90 | 3,317,400 |
Jan 31, 2024 | 88.20 | 88.40 | 86.85 | 86.96 | 85.79 | 2,397,500 |
Jan 30, 2024 | 86.90 | 87.67 | 86.79 | 87.63 | 86.45 | 1,624,000 |
Jan 29, 2024 | 86.55 | 86.85 | 86.32 | 86.82 | 85.65 | 1,223,300 |
Jan 26, 2024 | 87.14 | 87.20 | 86.56 | 86.81 | 85.64 | 1,292,800 |
Jan 25, 2024 | 87.06 | 87.34 | 86.05 | 87.12 | 85.95 | 1,955,800 |
Jan 24, 2024 | 86.17 | 86.92 | 86.04 | 86.42 | 85.26 | 1,612,900 |
Jan 23, 2024 | 85.54 | 86.06 | 85.49 | 85.77 | 84.62 | 1,386,800 |
Jan 22, 2024 | 85.28 | 86.04 | 85.19 | 85.66 | 84.51 | 1,590,700 |
Jan 19, 2024 | 83.97 | 85.16 | 83.73 | 85.02 | 83.88 | 3,015,200 |
Jan 18, 2024 | 81.90 | 83.02 | 81.87 | 82.99 | 81.88 | 1,280,900 |
Jan 17, 2024 | 82.24 | 83.20 | 82.17 | 82.38 | 81.27 | 1,588,700 |
Jan 16, 2024 | 82.07 | 82.63 | 81.91 | 82.51 | 81.40 | 2,334,400 |
Jan 12, 2024 | 83.17 | 83.38 | 81.69 | 82.16 | 81.06 | 1,619,700 |
Jan 11, 2024 | 82.31 | 82.95 | 81.94 | 82.79 | 81.68 | 1,555,800 |
Jan 10, 2024 | 81.95 | 82.49 | 81.83 | 82.43 | 81.32 | 1,180,000 |
Jan 9, 2024 | 81.89 | 82.15 | 81.05 | 81.87 | 80.77 | 1,237,500 |
Jan 8, 2024 | 82.65 | 82.97 | 81.29 | 82.01 | 80.91 | 1,497,900 |
Jan 5, 2024 | 81.55 | 83.04 | 81.55 | 82.82 | 81.71 | 1,430,600 |
Jan 4, 2024 | 81.72 | 82.97 | 81.72 | 82.00 | 80.90 | 1,570,900 |
Jan 3, 2024 | 81.68 | 82.35 | 81.37 | 81.39 | 80.30 | 1,622,300 |
Jan 2, 2024 | 80.63 | 81.54 | 80.63 | 81.40 | 80.31 | 1,239,400 |
Dec 29, 2023 | 80.50 | 80.65 | 80.00 | 80.38 | 79.30 | 798,000 |
Dec 28, 2023 | 80.01 | 80.61 | 80.01 | 80.42 | 79.34 | 863,100 |
Dec 27, 2023 | 79.45 | 80.04 | 79.33 | 79.97 | 78.90 | 1,130,400 |
Dec 26, 2023 | 79.59 | 80.12 | 79.42 | 79.80 | 78.73 | 858,900 |
Dec 22, 2023 | 79.44 | 79.75 | 79.19 | 79.57 | 78.50 | 1,396,000 |
Dec 21, 2023 | 79.37 | 79.80 | 78.33 | 79.07 | 78.01 | 1,438,500 |
Dec 20, 2023 | 80.72 | 80.95 | 79.50 | 79.51 | 78.44 | 1,724,400 |
Dec 19, 2023 | 80.47 | 81.07 | 80.17 | 81.04 | 79.95 | 1,592,600 |
Dec 18, 2023 | 80.28 | 80.77 | 79.88 | 80.46 | 79.38 | 1,725,900 |
Dec 15, 2023 | 80.44 | 80.65 | 79.33 | 79.84 | 78.77 | 4,743,900 |
Dec 14, 2023 | 80.66 | 80.75 | 79.69 | 80.33 | 79.25 | 2,812,600 |
Dec 13, 2023 | 79.51 | 80.73 | 79.37 | 80.66 | 79.58 | 1,713,800 |
Dec 12, 2023 | 78.91 | 79.91 | 78.85 | 79.81 | 78.74 | 1,516,800 |
Dec 11, 2023 | 78.50 | 79.07 | 78.34 | 78.80 | 77.74 | 952,000 |
Dec 8, 2023 | 78.31 | 78.40 | 77.82 | 78.28 | 77.23 | 1,021,800 |
Dec 7, 2023 | 78.60 | 78.78 | 78.08 | 78.29 | 77.24 | 1,589,600 |
Dec 6, 2023 | 79.06 | 79.65 | 78.19 | 78.39 | 77.34 | 1,194,000 |
Dec 5, 2023 | 78.50 | 79.48 | 78.16 | 78.97 | 77.91 | 1,593,400 |
Dec 4, 2023 | 77.59 | 78.67 | 77.59 | 78.63 | 77.57 | 1,462,300 |
Dec 1, 2023 | 77.99 | 78.62 | 77.67 | 77.82 | 76.77 | 2,109,200 |
Nov 30, 2023 | 0.47 Dividend | |||||
Nov 30, 2023 | 76.65 | 78.20 | 76.65 | 78.16 | 77.11 | 2,709,000 |
Nov 29, 2023 | 77.00 | 77.47 | 76.69 | 76.98 | 75.48 | 1,343,700 |
Nov 28, 2023 | 78.31 | 78.34 | 77.10 | 77.19 | 75.69 | 1,544,300 |
Nov 27, 2023 | 77.93 | 78.56 | 77.81 | 78.43 | 76.90 | 1,096,100 |
Nov 24, 2023 | 78.00 | 78.67 | 77.68 | 78.15 | 76.63 | 470,300 |
Nov 22, 2023 | 77.34 | 77.86 | 77.18 | 77.75 | 76.24 | 1,007,600 |
Nov 21, 2023 | 76.44 | 77.54 | 76.25 | 77.32 | 75.82 | 1,216,900 |
Nov 20, 2023 | 76.07 | 76.87 | 75.83 | 76.34 | 74.85 | 1,855,200 |
Nov 17, 2023 | 76.66 | 77.23 | 76.19 | 76.54 | 75.05 | 1,731,000 |
Nov 16, 2023 | 75.36 | 76.41 | 75.36 | 76.35 | 74.86 | 1,645,600 |
Nov 15, 2023 | 74.84 | 75.61 | 74.69 | 75.35 | 73.88 | 1,576,100 |
Nov 14, 2023 | 74.35 | 75.07 | 73.94 | 74.87 | 73.41 | 1,341,000 |
Nov 13, 2023 | 74.00 | 74.46 | 73.92 | 74.24 | 72.80 | 972,200 |
Nov 10, 2023 | 73.50 | 74.05 | 73.12 | 73.97 | 72.53 | 1,023,700 |
Nov 9, 2023 | 73.22 | 73.84 | 73.18 | 73.33 | 71.90 | 1,101,900 |
Nov 8, 2023 | 73.88 | 74.00 | 72.87 | 73.04 | 71.62 | 1,318,300 |
Nov 7, 2023 | 73.74 | 74.00 | 73.40 | 73.86 | 72.42 | 1,091,200 |
Nov 6, 2023 | 74.71 | 74.72 | 73.75 | 73.97 | 72.53 | 1,403,200 |
Nov 3, 2023 | 74.00 | 74.44 | 73.61 | 74.13 | 72.69 | 1,443,900 |
Nov 2, 2023 | 73.60 | 74.15 | 72.99 | 73.62 | 72.19 | 2,094,100 |
Nov 1, 2023 | 73.75 | 73.98 | 73.01 | 73.86 | 72.42 | 1,737,800 |
Oct 31, 2023 | 73.00 | 73.51 | 72.46 | 73.45 | 72.02 | 2,103,100 |
Oct 30, 2023 | 71.16 | 72.83 | 71.16 | 72.64 | 71.23 | 2,062,300 |
Oct 27, 2023 | 73.61 | 73.61 | 68.92 | 70.41 | 69.04 | 2,443,400 |
Oct 26, 2023 | 72.02 | 73.14 | 71.80 | 71.90 | 70.50 | 2,465,800 |
Oct 25, 2023 | 70.55 | 72.35 | 70.31 | 71.89 | 70.49 | 1,894,100 |
Oct 24, 2023 | 69.63 | 70.49 | 69.63 | 70.39 | 69.02 | 1,826,800 |
Oct 23, 2023 | 70.24 | 70.27 | 69.36 | 69.51 | 68.16 | 1,340,200 |
Oct 20, 2023 | 72.05 | 72.25 | 70.05 | 70.39 | 69.02 | 1,795,000 |
Oct 19, 2023 | 72.90 | 73.53 | 71.82 | 71.99 | 70.59 | 2,750,100 |
Related Tickers
CINF Cincinnati Financial Corporation
141.40
+0.07%
ALL The Allstate Corporation
195.37
-0.07%
WRB W. R. Berkley Corporation
61.26
+0.36%
AIZ Assurant, Inc.
197.50
-0.33%
CNA CNA Financial Corporation
50.70
-0.06%
TRV The Travelers Companies, Inc.
265.45
+0.24%
PGR The Progressive Corporation
251.12
-0.09%
THG The Hanover Insurance Group, Inc.
155.21
+0.19%
L Loews Corporation
81.82
+0.12%
ORI Old Republic International Corporation
36.40
-0.05%