Unlock stock picks and a broker-level newsfeed that powers Wall Street.
78.88
+0.96
+(1.23%)
At close: April 1 at 4:00:02 PM EDT
80.00
+1.12
+(1.42%)
After hours: April 1 at 7:48:09 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 | 77.62 | 78.99 | 77.19 | 78.88 | 78.88 | 4,103,100 |
| Mar 31, 2025 | 75.18 | 78.38 | 74.61 | 77.92 | 77.92 | 2,810,400 |
| Mar 28, 2025 | 76.07 | 76.92 | 74.77 | 75.99 | 75.99 | 2,799,900 |
| Mar 27, 2025 | 74.72 | 77.82 | 73.70 | 76.93 | 76.93 | 4,564,300 |
| Mar 26, 2025 | 75.59 | 76.42 | 74.92 | 75.07 | 75.07 | 2,448,200 |
| Mar 25, 2025 | 73.54 | 74.50 | 73.13 | 74.26 | 74.26 | 1,967,900 |
| Mar 24, 2025 | 72.18 | 73.85 | 71.75 | 73.54 | 73.54 | 2,447,000 |
| Mar 21, 2025 | 70.82 | 71.95 | 69.70 | 71.32 | 71.32 | 2,971,000 |
| Mar 20, 2025 | 70.12 | 72.30 | 69.82 | 71.69 | 71.69 | 2,437,100 |
| Mar 19, 2025 | 70.67 | 71.68 | 67.20 | 70.83 | 70.83 | 3,575,500 |
| Mar 18, 2025 | 71.43 | 71.75 | 69.64 | 70.33 | 70.33 | 1,711,200 |
| Mar 17, 2025 | 69.92 | 72.37 | 69.84 | 71.87 | 71.87 | 2,421,100 |
| Mar 14, 2025 | 70.24 | 70.54 | 69.29 | 69.90 | 69.90 | 1,959,000 |
| Mar 13, 2025 | 72.55 | 72.89 | 68.41 | 69.25 | 69.25 | 2,519,700 |
| Mar 12, 2025 | 73.20 | 74.19 | 71.93 | 72.54 | 72.54 | 2,214,000 |
| Mar 11, 2025 | 73.58 | 74.14 | 70.86 | 72.77 | 72.77 | 2,484,900 |
| Mar 10, 2025 | 75.90 | 75.90 | 73.78 | 74.00 | 74.00 | 3,050,500 |
| Mar 7, 2025 | 77.00 | 77.26 | 73.91 | 76.72 | 76.72 | 2,401,900 |
| Mar 6, 2025 | 77.87 | 79.37 | 77.22 | 77.48 | 77.48 | 2,048,200 |
| Mar 5, 2025 | 80.83 | 80.90 | 77.87 | 79.10 | 79.10 | 3,091,200 |
| Mar 4, 2025 | 80.54 | 82.30 | 78.89 | 81.15 | 81.15 | 2,043,900 |
| Mar 3, 2025 | 83.96 | 84.49 | 81.08 | 81.51 | 81.51 | 1,504,400 |
| Feb 28, 2025 | 82.36 | 83.22 | 81.83 | 82.97 | 82.97 | 1,581,700 |
| Feb 27, 2025 | 82.26 | 82.94 | 81.35 | 81.96 | 81.96 | 1,238,600 |
| Feb 26, 2025 | 83.29 | 84.09 | 82.27 | 82.52 | 82.52 | 1,506,200 |
| Feb 25, 2025 | 83.27 | 83.66 | 82.63 | 82.96 | 82.96 | 1,276,100 |
| Feb 24, 2025 | 83.27 | 83.64 | 81.87 | 82.89 | 82.89 | 1,127,300 |
| Feb 21, 2025 | 86.24 | 86.38 | 82.57 | 82.61 | 82.61 | 1,614,400 |
| Feb 20, 2025 | 87.35 | 87.70 | 84.89 | 85.60 | 85.60 | 1,576,800 |
| Feb 19, 2025 | 88.41 | 88.52 | 86.04 | 87.44 | 87.44 | 1,796,600 |
| Feb 18, 2025 | 88.75 | 89.47 | 88.28 | 89.19 | 89.19 | 1,542,200 |
| Feb 14, 2025 | 88.17 | 89.24 | 87.85 | 88.90 | 88.90 | 1,671,100 |
| Feb 13, 2025 | 86.99 | 88.18 | 86.68 | 87.60 | 87.60 | 1,172,400 |
| Feb 12, 2025 | 85.22 | 86.67 | 84.26 | 86.44 | 86.44 | 1,827,300 |
| Feb 11, 2025 | 84.62 | 86.86 | 83.94 | 86.70 | 86.70 | 1,087,300 |
| Feb 10, 2025 | 86.73 | 86.73 | 84.36 | 85.45 | 85.45 | 1,541,100 |
| Feb 7, 2025 | 86.28 | 86.64 | 84.83 | 85.25 | 85.25 | 931,100 |
| Feb 6, 2025 | 86.10 | 86.60 | 85.21 | 86.54 | 86.54 | 1,650,200 |
| Feb 5, 2025 | 84.75 | 84.78 | 83.16 | 83.88 | 83.88 | 1,405,800 |
| Feb 4, 2025 | 83.68 | 84.58 | 82.97 | 84.15 | 84.15 | 1,451,400 |
| Feb 3, 2025 | 84.35 | 85.17 | 83.00 | 84.24 | 84.24 | 1,565,500 |
| Jan 31, 2025 | 87.18 | 87.63 | 85.47 | 85.64 | 85.64 | 1,443,000 |
| Jan 30, 2025 | 86.97 | 88.87 | 86.60 | 87.59 | 87.59 | 1,533,600 |
| Jan 29, 2025 | 85.20 | 86.34 | 84.93 | 85.70 | 85.70 | 1,418,500 |
| Jan 28, 2025 | 84.63 | 85.38 | 83.61 | 85.28 | 85.28 | 1,401,700 |
| Jan 27, 2025 | 82.81 | 85.08 | 82.75 | 84.53 | 84.53 | 1,626,300 |
| Jan 24, 2025 | 81.91 | 82.99 | 81.91 | 82.73 | 82.73 | 1,123,100 |
| Jan 23, 2025 | 78.42 | 82.03 | 78.42 | 81.99 | 81.99 | 2,270,700 |
| Jan 22, 2025 | 79.23 | 79.57 | 78.06 | 78.27 | 78.27 | 1,747,200 |
| Jan 21, 2025 | 79.45 | 80.26 | 78.45 | 79.50 | 79.50 | 1,604,200 |
| Jan 17, 2025 | 80.29 | 80.29 | 78.68 | 78.94 | 78.94 | 1,483,000 |
| Jan 16, 2025 | 79.90 | 80.29 | 79.06 | 79.65 | 79.65 | 1,466,200 |
| Jan 15, 2025 | 82.04 | 82.08 | 80.04 | 80.28 | 80.28 | 1,549,100 |
| Jan 14, 2025 | 79.13 | 79.78 | 78.61 | 79.57 | 79.57 | 1,320,900 |
| Jan 13, 2025 | 77.64 | 78.57 | 77.00 | 78.50 | 78.50 | 1,705,700 |
| Jan 10, 2025 | 80.54 | 80.54 | 78.32 | 78.34 | 78.34 | 1,793,600 |
| Jan 8, 2025 | 79.11 | 82.12 | 78.75 | 81.93 | 81.93 | 2,336,300 |
| Jan 7, 2025 | 79.76 | 80.29 | 78.53 | 79.12 | 79.12 | 1,661,000 |
| Jan 6, 2025 | 80.85 | 81.28 | 79.61 | 79.75 | 79.75 | 1,901,800 |
| Jan 3, 2025 | 80.75 | 81.33 | 79.50 | 80.07 | 80.07 | 1,963,200 |
| Jan 2, 2025 | 82.14 | 82.87 | 81.14 | 81.22 | 81.22 | 1,713,400 |
| Dec 31, 2024 | 82.27 | 82.39 | 81.44 | 81.76 | 81.76 | 1,280,200 |
| Dec 30, 2024 | 83.33 | 83.35 | 82.04 | 82.06 | 82.06 | 1,149,000 |
| Dec 27, 2024 | 84.10 | 85.31 | 83.27 | 83.77 | 83.77 | 1,319,900 |
| Dec 26, 2024 | 84.23 | 85.54 | 83.79 | 85.17 | 85.17 | 1,160,300 |
| Dec 24, 2024 | 84.00 | 85.20 | 83.63 | 84.91 | 84.91 | 901,600 |
| Dec 23, 2024 | 84.11 | 84.20 | 82.53 | 83.70 | 83.70 | 1,864,100 |
| Dec 20, 2024 | 85.40 | 85.40 | 82.12 | 84.27 | 84.27 | 4,192,700 |
| Dec 19, 2024 | 91.25 | 91.25 | 82.99 | 84.23 | 84.23 | 5,329,400 |
| Dec 18, 2024 | 84.18 | 84.69 | 81.20 | 81.42 | 81.42 | 4,153,000 |
| Dec 17, 2024 | 85.20 | 85.87 | 83.08 | 83.12 | 83.12 | 3,233,500 |
| Dec 16, 2024 | 86.29 | 86.97 | 85.05 | 85.98 | 85.98 | 2,407,000 |
| Dec 13, 2024 | 86.79 | 86.79 | 85.53 | 86.26 | 86.26 | 1,331,100 |
| Dec 12, 2024 | 86.63 | 87.57 | 86.62 | 86.78 | 86.78 | 1,281,400 |
| Dec 11, 2024 | 87.00 | 87.87 | 86.55 | 87.00 | 87.00 | 1,489,000 |
| Dec 10, 2024 | 87.50 | 87.50 | 85.09 | 86.08 | 86.08 | 1,486,200 |
| Dec 9, 2024 | 86.45 | 87.98 | 86.42 | 87.20 | 87.20 | 2,805,900 |
| Dec 6, 2024 | 85.50 | 86.60 | 85.24 | 86.23 | 86.23 | 4,643,500 |
| Dec 5, 2024 | 84.18 | 85.48 | 84.18 | 84.56 | 84.56 | 1,592,300 |
| Dec 4, 2024 | 84.00 | 84.64 | 83.33 | 83.63 | 83.63 | 1,680,300 |
| Dec 3, 2024 | 83.22 | 84.67 | 82.73 | 84.22 | 84.22 | 2,224,900 |
| Dec 2, 2024 | 83.81 | 84.16 | 83.01 | 83.18 | 83.18 | 1,553,700 |
| Nov 29, 2024 | 85.00 | 85.31 | 83.95 | 83.97 | 83.97 | 807,500 |
| Nov 27, 2024 | 85.65 | 86.36 | 84.03 | 84.59 | 84.59 | 1,510,900 |
| Nov 26, 2024 | 83.51 | 85.25 | 83.18 | 85.09 | 85.09 | 1,605,600 |
| Nov 25, 2024 | 83.08 | 86.49 | 82.18 | 85.15 | 85.15 | 3,791,200 |
| Nov 22, 2024 | 81.27 | 81.93 | 80.47 | 81.60 | 81.60 | 2,052,200 |
| Nov 21, 2024 | 77.91 | 81.33 | 77.50 | 80.63 | 80.63 | 3,318,100 |
| Nov 20, 2024 | 74.87 | 76.72 | 74.63 | 76.66 | 76.66 | 1,924,500 |
| Nov 19, 2024 | 75.65 | 75.82 | 74.36 | 75.30 | 75.30 | 1,727,600 |
| Nov 18, 2024 | 78.05 | 78.93 | 77.06 | 77.10 | 77.10 | 1,933,700 |
| Nov 15, 2024 | 77.95 | 78.41 | 77.16 | 78.03 | 78.03 | 1,216,000 |
| Nov 14, 2024 | 78.54 | 79.65 | 77.90 | 78.21 | 78.21 | 1,465,100 |
| Nov 13, 2024 | 77.50 | 78.91 | 76.70 | 77.86 | 77.86 | 2,170,000 |
| Nov 12, 2024 | 76.32 | 77.23 | 76.32 | 76.69 | 76.69 | 1,508,600 |
| Nov 11, 2024 | 75.69 | 77.43 | 75.63 | 76.78 | 76.78 | 1,532,500 |
| Nov 8, 2024 | 76.26 | 76.53 | 75.19 | 75.54 | 75.54 | 1,390,900 |
| Nov 7, 2024 | 77.00 | 77.38 | 75.45 | 76.44 | 76.44 | 1,384,100 |
| Nov 6, 2024 | 77.00 | 78.16 | 76.61 | 76.93 | 76.93 | 2,566,600 |
| Nov 5, 2024 | 72.35 | 73.99 | 72.03 | 73.87 | 73.87 | 1,151,600 |
| Nov 4, 2024 | 72.00 | 74.03 | 72.00 | 73.06 | 73.06 | 1,251,900 |
| Nov 1, 2024 | 72.62 | 74.26 | 72.06 | 72.30 | 72.30 | 1,208,300 |
| Oct 31, 2024 | 73.85 | 74.39 | 72.32 | 72.38 | 72.38 | 1,296,200 |
| Oct 30, 2024 | 73.88 | 75.71 | 73.66 | 74.05 | 74.05 | 1,415,400 |
| Oct 29, 2024 | 73.50 | 74.03 | 73.02 | 73.71 | 73.71 | 994,500 |
| Oct 28, 2024 | 73.16 | 74.36 | 72.88 | 74.31 | 74.31 | 1,198,500 |
| Oct 25, 2024 | 72.59 | 72.74 | 71.94 | 72.00 | 72.00 | 1,150,000 |
| Oct 24, 2024 | 72.53 | 72.92 | 72.03 | 72.58 | 72.58 | 1,079,100 |
| Oct 23, 2024 | 71.42 | 73.29 | 71.38 | 72.00 | 72.00 | 1,752,900 |
| Oct 22, 2024 | 71.40 | 72.02 | 70.82 | 71.48 | 71.48 | 1,659,600 |
| Oct 21, 2024 | 74.36 | 74.37 | 71.81 | 71.94 | 71.94 | 2,117,400 |
| Oct 18, 2024 | 75.25 | 75.25 | 74.11 | 74.70 | 74.70 | 1,198,300 |
| Oct 17, 2024 | 75.01 | 75.31 | 74.26 | 75.12 | 75.12 | 1,222,700 |
| Oct 16, 2024 | 74.99 | 75.47 | 74.15 | 74.81 | 74.81 | 1,250,800 |
| Oct 15, 2024 | 73.19 | 75.66 | 73.19 | 73.67 | 73.67 | 1,924,200 |
| Oct 14, 2024 | 72.04 | 73.19 | 71.22 | 73.04 | 73.04 | 1,490,000 |
| Oct 11, 2024 | 71.20 | 72.37 | 71.19 | 72.14 | 72.14 | 1,411,700 |
| Oct 10, 2024 | 70.75 | 71.66 | 69.95 | 71.11 | 71.11 | 1,909,400 |
| Oct 9, 2024 | 72.14 | 72.14 | 71.00 | 71.20 | 71.20 | 1,701,100 |
| Oct 8, 2024 | 72.20 | 73.16 | 71.07 | 72.13 | 72.13 | 1,878,800 |
| Oct 7, 2024 | 72.50 | 73.12 | 71.06 | 72.27 | 72.27 | 2,142,200 |
| Oct 4, 2024 | 75.40 | 75.64 | 72.57 | 73.09 | 73.09 | 2,158,300 |
| Oct 3, 2024 | 74.86 | 74.86 | 73.70 | 74.19 | 74.19 | 1,494,800 |
| Oct 2, 2024 | 77.45 | 77.48 | 75.21 | 75.43 | 75.43 | 1,681,300 |
| Oct 1, 2024 | 76.82 | 78.61 | 75.84 | 78.17 | 78.17 | 2,419,700 |
| Sep 30, 2024 | 76.93 | 77.83 | 76.41 | 77.38 | 77.38 | 2,010,900 |
| Sep 27, 2024 | 78.87 | 79.17 | 76.29 | 77.32 | 77.32 | 2,728,200 |
| Sep 26, 2024 | 72.99 | 79.71 | 72.73 | 78.21 | 78.21 | 6,531,600 |
| Sep 25, 2024 | 76.41 | 76.42 | 74.36 | 74.49 | 74.49 | 3,611,900 |
| Sep 24, 2024 | 76.50 | 76.55 | 75.69 | 76.50 | 76.50 | 2,471,300 |
| Sep 23, 2024 | 76.42 | 77.18 | 75.83 | 76.45 | 76.45 | 1,818,100 |
| Sep 20, 2024 | 77.15 | 77.91 | 75.53 | 76.10 | 76.10 | 3,706,700 |
| Sep 19, 2024 | 79.40 | 79.45 | 77.00 | 77.39 | 77.39 | 2,873,500 |
| Sep 18, 2024 | 79.35 | 79.94 | 77.07 | 77.21 | 77.21 | 2,652,600 |
| Sep 17, 2024 | 79.73 | 80.52 | 78.92 | 79.39 | 79.39 | 1,831,600 |
| Sep 16, 2024 | 79.60 | 80.78 | 78.32 | 79.04 | 79.04 | 1,271,400 |
| Sep 13, 2024 | 77.16 | 78.95 | 77.16 | 78.78 | 78.78 | 1,489,400 |
| Sep 12, 2024 | 75.44 | 76.91 | 74.61 | 76.28 | 76.28 | 1,232,500 |
| Sep 11, 2024 | 76.89 | 76.89 | 73.84 | 75.20 | 75.20 | 1,938,600 |
| Sep 10, 2024 | 79.51 | 79.83 | 75.16 | 77.72 | 77.72 | 2,987,700 |
| Sep 9, 2024 | 79.68 | 81.55 | 79.68 | 80.63 | 80.63 | 1,468,900 |
| Sep 6, 2024 | 80.55 | 81.64 | 79.32 | 79.38 | 79.38 | 1,047,100 |
| Sep 5, 2024 | 82.35 | 82.52 | 80.58 | 80.91 | 80.91 | 1,245,600 |
| Sep 4, 2024 | 82.82 | 83.05 | 81.83 | 81.85 | 81.85 | 1,544,900 |
| Sep 3, 2024 | 83.53 | 84.22 | 82.43 | 83.03 | 83.03 | 1,062,000 |
| Aug 30, 2024 | 85.81 | 85.94 | 83.56 | 84.55 | 84.55 | 1,163,600 |
| Aug 29, 2024 | 85.47 | 85.89 | 83.97 | 85.31 | 85.31 | 1,383,300 |
| Aug 28, 2024 | 84.02 | 85.33 | 83.75 | 84.75 | 84.75 | 1,053,700 |
| Aug 27, 2024 | 84.54 | 84.82 | 83.28 | 84.41 | 84.41 | 1,080,500 |
| Aug 26, 2024 | 86.55 | 86.82 | 84.99 | 85.02 | 85.02 | 1,524,000 |
| Aug 23, 2024 | 83.05 | 85.94 | 82.38 | 85.78 | 85.78 | 1,635,200 |
| Aug 22, 2024 | 82.30 | 82.60 | 81.67 | 82.13 | 82.13 | 653,500 |
| Aug 21, 2024 | 80.48 | 82.51 | 80.33 | 82.49 | 82.49 | 1,257,400 |
| Aug 20, 2024 | 80.09 | 80.48 | 79.34 | 79.79 | 79.79 | 623,200 |
| Aug 19, 2024 | 80.02 | 81.19 | 79.37 | 80.31 | 80.31 | 1,028,800 |
| Aug 16, 2024 | 79.75 | 80.91 | 79.26 | 79.86 | 79.86 | 1,114,200 |
| Aug 15, 2024 | 79.35 | 80.52 | 78.61 | 79.84 | 79.84 | 1,530,400 |
| Aug 14, 2024 | 77.09 | 78.73 | 76.80 | 77.45 | 77.45 | 1,414,300 |
| Aug 13, 2024 | 73.90 | 77.01 | 73.58 | 76.82 | 76.82 | 1,450,700 |
| Aug 12, 2024 | 75.71 | 75.98 | 73.50 | 73.57 | 73.57 | 1,118,300 |
| Aug 9, 2024 | 75.82 | 75.83 | 74.39 | 75.69 | 75.69 | 1,487,300 |
| Aug 8, 2024 | 74.04 | 76.07 | 74.04 | 75.83 | 75.83 | 1,162,200 |
| Aug 7, 2024 | 76.66 | 77.00 | 73.62 | 73.73 | 73.73 | 2,565,400 |
| Aug 6, 2024 | 74.71 | 76.76 | 73.71 | 75.36 | 75.36 | 2,220,300 |
| Aug 5, 2024 | 74.80 | 76.81 | 73.28 | 74.70 | 74.70 | 2,442,300 |
| Aug 2, 2024 | 79.37 | 79.37 | 77.65 | 78.38 | 78.38 | 2,140,000 |
| Aug 1, 2024 | 85.10 | 85.73 | 80.20 | 81.60 | 81.60 | 2,566,900 |
| Jul 31, 2024 | 84.50 | 86.21 | 83.78 | 84.44 | 84.44 | 1,478,600 |
| Jul 30, 2024 | 83.55 | 84.49 | 82.67 | 84.32 | 84.32 | 1,213,400 |
| Jul 29, 2024 | 83.08 | 83.75 | 82.45 | 83.26 | 83.26 | 1,022,400 |
| Jul 26, 2024 | 82.61 | 83.63 | 82.12 | 83.02 | 83.02 | 1,002,700 |
| Jul 25, 2024 | 79.48 | 82.90 | 79.25 | 81.55 | 81.55 | 1,247,800 |
| Jul 24, 2024 | 80.00 | 82.08 | 79.86 | 79.90 | 79.90 | 1,636,300 |
| Jul 23, 2024 | 80.20 | 80.60 | 79.33 | 80.35 | 80.35 | 1,117,000 |
| Jul 22, 2024 | 80.50 | 80.89 | 78.94 | 80.79 | 80.79 | 1,181,700 |
| Jul 19, 2024 | 82.02 | 82.52 | 79.73 | 80.01 | 80.01 | 1,459,600 |
| Jul 18, 2024 | 82.58 | 84.26 | 81.49 | 81.82 | 81.82 | 1,881,500 |
| Jul 17, 2024 | 83.02 | 83.85 | 82.57 | 82.90 | 82.90 | 1,446,100 |
| Jul 16, 2024 | 82.72 | 84.23 | 82.09 | 84.02 | 84.02 | 1,972,000 |
| Jul 15, 2024 | 80.41 | 82.79 | 80.41 | 82.00 | 82.00 | 1,567,100 |
| Jul 12, 2024 | 78.50 | 81.69 | 77.70 | 80.93 | 80.93 | 2,107,600 |
| Jul 11, 2024 | 78.57 | 80.06 | 78.22 | 79.71 | 79.71 | 2,759,200 |
| Jul 10, 2024 | 73.00 | 77.35 | 72.73 | 76.93 | 76.93 | 4,778,500 |
| Jul 9, 2024 | 72.70 | 72.95 | 72.16 | 72.26 | 72.26 | 1,280,000 |
| Jul 8, 2024 | 72.19 | 73.34 | 72.13 | 73.00 | 73.00 | 1,293,600 |
| Jul 5, 2024 | 72.78 | 72.78 | 71.46 | 71.58 | 71.58 | 2,293,600 |
| Jul 3, 2024 | 73.70 | 74.61 | 72.80 | 72.88 | 72.88 | 1,315,100 |
| Jul 2, 2024 | 71.29 | 73.33 | 70.75 | 73.28 | 73.28 | 1,900,100 |
| Jul 1, 2024 | 73.15 | 73.96 | 71.18 | 71.21 | 71.21 | 1,649,300 |
| Jun 28, 2024 | 73.19 | 74.57 | 72.86 | 73.34 | 73.34 | 2,223,400 |
| Jun 27, 2024 | 73.01 | 73.49 | 72.20 | 73.33 | 73.33 | 1,365,400 |
| Jun 26, 2024 | 71.33 | 72.83 | 71.05 | 72.73 | 72.73 | 1,936,300 |
| Jun 25, 2024 | 73.00 | 73.65 | 71.24 | 71.77 | 71.77 | 2,880,600 |
| Jun 24, 2024 | 70.97 | 73.83 | 70.88 | 73.18 | 73.18 | 3,581,600 |
| Jun 21, 2024 | 73.74 | 74.85 | 70.67 | 71.63 | 71.63 | 5,677,800 |
| Jun 20, 2024 | 71.09 | 72.05 | 70.51 | 71.36 | 71.36 | 4,955,500 |
| Jun 18, 2024 | 71.25 | 72.04 | 70.31 | 71.50 | 71.50 | 2,819,900 |
| Jun 17, 2024 | 69.75 | 71.79 | 69.39 | 71.68 | 71.68 | 2,075,900 |
| Jun 14, 2024 | 69.36 | 69.94 | 68.01 | 69.91 | 69.91 | 2,010,900 |
| Jun 13, 2024 | 69.64 | 70.89 | 69.08 | 70.29 | 70.29 | 1,348,800 |
| Jun 12, 2024 | 70.78 | 73.00 | 70.09 | 70.10 | 70.10 | 2,093,200 |
| Jun 11, 2024 | 68.21 | 69.54 | 67.59 | 68.88 | 68.88 | 1,675,700 |
| Jun 10, 2024 | 69.03 | 69.38 | 68.36 | 68.47 | 68.47 | 1,682,500 |
| Jun 7, 2024 | 69.16 | 69.66 | 68.82 | 69.17 | 69.17 | 1,766,100 |
| Jun 6, 2024 | 70.50 | 71.75 | 69.89 | 70.07 | 70.07 | 1,713,600 |
| Jun 5, 2024 | 71.03 | 72.36 | 70.10 | 72.30 | 72.30 | 1,345,900 |
| Jun 4, 2024 | 69.95 | 71.14 | 69.65 | 70.98 | 70.98 | 1,572,300 |
| Jun 3, 2024 | 71.50 | 71.51 | 70.01 | 70.53 | 70.53 | 1,551,500 |
| May 31, 2024 | 70.06 | 70.84 | 69.30 | 70.26 | 70.26 | 2,273,300 |
| May 30, 2024 | 68.12 | 69.89 | 67.77 | 69.65 | 69.65 | 1,568,700 |
| May 29, 2024 | 67.92 | 68.52 | 66.87 | 67.43 | 67.43 | 1,595,200 |
| May 28, 2024 | 70.17 | 70.43 | 68.94 | 69.15 | 69.15 | 1,271,500 |
| May 24, 2024 | 69.42 | 69.89 | 68.97 | 69.88 | 69.88 | 733,800 |
| May 23, 2024 | 69.88 | 69.94 | 68.43 | 68.93 | 68.93 | 1,345,600 |
| May 22, 2024 | 71.70 | 71.97 | 69.53 | 69.76 | 69.76 | 1,733,000 |
| May 21, 2024 | 72.55 | 72.84 | 71.48 | 71.97 | 71.97 | 1,612,100 |
| May 20, 2024 | 73.04 | 73.27 | 72.07 | 72.57 | 72.57 | 1,170,100 |
| May 17, 2024 | 72.40 | 73.18 | 71.81 | 72.82 | 72.82 | 1,725,700 |
| May 16, 2024 | 74.26 | 74.74 | 72.88 | 72.98 | 72.98 | 1,568,800 |
| May 15, 2024 | 76.63 | 76.65 | 74.17 | 74.35 | 74.35 | 1,797,600 |
| May 14, 2024 | 76.20 | 77.78 | 75.16 | 75.76 | 75.76 | 2,178,300 |
| May 13, 2024 | 72.41 | 76.79 | 72.24 | 74.90 | 74.90 | 3,374,700 |
| May 10, 2024 | 71.19 | 71.94 | 70.81 | 71.71 | 71.71 | 1,404,900 |
| May 9, 2024 | 70.50 | 71.59 | 70.43 | 71.04 | 71.04 | 1,741,500 |
| May 8, 2024 | 68.38 | 70.58 | 68.24 | 70.34 | 70.34 | 1,674,200 |
| May 7, 2024 | 69.96 | 70.92 | 69.22 | 69.23 | 69.23 | 1,532,900 |
| May 6, 2024 | 69.68 | 70.41 | 69.22 | 69.59 | 69.59 | 1,794,300 |
| May 3, 2024 | 69.43 | 70.34 | 68.65 | 68.71 | 68.71 | 1,860,200 |
| May 2, 2024 | 68.67 | 68.71 | 65.83 | 68.04 | 68.04 | 2,950,100 |
| May 1, 2024 | 67.90 | 69.19 | 67.02 | 67.21 | 67.21 | 1,787,400 |
| Apr 30, 2024 | 68.42 | 68.97 | 67.56 | 67.97 | 67.97 | 2,072,800 |
| Apr 29, 2024 | 70.02 | 70.65 | 69.18 | 69.35 | 69.35 | 1,673,600 |
| Apr 26, 2024 | 69.07 | 70.21 | 69.05 | 69.59 | 69.59 | 2,625,800 |
| Apr 25, 2024 | 69.04 | 69.56 | 67.65 | 69.22 | 69.22 | 2,809,800 |
| Apr 24, 2024 | 69.44 | 70.78 | 69.04 | 70.27 | 70.27 | 2,882,600 |
| Apr 23, 2024 | 68.19 | 70.00 | 68.02 | 69.69 | 69.69 | 1,563,100 |
| Apr 22, 2024 | 68.40 | 68.69 | 67.31 | 67.88 | 67.88 | 1,884,200 |
| Apr 19, 2024 | 68.00 | 68.75 | 67.87 | 68.34 | 68.34 | 1,824,400 |
| Apr 18, 2024 | 68.83 | 69.67 | 67.72 | 67.91 | 67.91 | 2,508,400 |
| Apr 17, 2024 | 69.99 | 70.25 | 68.51 | 68.53 | 68.53 | 2,110,200 |
| Apr 16, 2024 | 69.57 | 70.14 | 68.92 | 69.80 | 69.80 | 3,049,300 |
| Apr 15, 2024 | 71.06 | 71.93 | 69.02 | 69.46 | 69.46 | 3,638,000 |
| Apr 12, 2024 | 70.97 | 72.47 | 70.50 | 71.41 | 71.41 | 4,230,100 |
| Apr 11, 2024 | 73.38 | 74.46 | 68.50 | 71.98 | 71.98 | 14,125,500 |
| Apr 10, 2024 | 80.52 | 80.92 | 78.90 | 79.30 | 79.30 | 3,605,800 |
| Apr 9, 2024 | 83.05 | 84.02 | 82.80 | 83.39 | 83.39 | 1,844,400 |
| Apr 8, 2024 | 83.07 | 83.78 | 82.24 | 82.87 | 82.87 | 1,758,900 |
| Apr 5, 2024 | 80.50 | 81.86 | 80.03 | 81.49 | 81.49 | 1,693,800 |
| Apr 4, 2024 | 83.94 | 84.53 | 80.28 | 80.67 | 80.67 | 2,161,200 |
| Apr 3, 2024 | 83.68 | 84.20 | 82.74 | 83.62 | 83.62 | 2,722,500 |
| Apr 2, 2024 | 85.13 | 85.70 | 83.71 | 83.81 | 83.81 | 2,115,800 |
Related Tickers
AN AutoNation, Inc.
164.12
+1.36%
CVNA Carvana Co.
212.59
+1.68%
CARS Cars.com Inc.
11.37
+0.89%
CARG CarGurus, Inc.
29.24
+0.38%
LAD Lithia Motors, Inc.
296.83
+1.12%
DRVN Driven Brands Holdings Inc.
16.74
-2.33%
GPI Group 1 Automotive, Inc.
389.90
+2.08%
PAG Penske Automotive Group, Inc.
146.38
+1.67%
VRM Vroom, Inc. Common Stock
29.50
+0.07%
VVV Valvoline Inc.
35.07
+0.75%