62.52
+0.45
+(0.72%)
As of April 16 at 4:00:00 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 16, 2025 | 61.97 | 62.58 | 61.92 | 62.52 | 62.52 | 1,792 |
| Apr 15, 2025 | 62.93 | 63.00 | 60.64 | 61.49 | 61.49 | 17,300 |
| Apr 14, 2025 | 62.31 | 62.90 | 58.96 | 61.02 | 61.02 | 37,100 |
| Apr 11, 2025 | 62.18 | 62.18 | 59.55 | 61.77 | 61.77 | 69,800 |
| Apr 10, 2025 | 60.82 | 60.82 | 57.19 | 59.31 | 59.31 | 96,800 |
| Apr 9, 2025 | 55.43 | 60.00 | 54.80 | 59.31 | 59.31 | 62,200 |
| Apr 8, 2025 | 56.83 | 58.41 | 55.23 | 55.73 | 55.73 | 293,100 |
| Apr 7, 2025 | 55.77 | 58.77 | 53.95 | 55.35 | 55.35 | 393,100 |
| Apr 4, 2025 | 63.40 | 63.40 | 59.93 | 60.91 | 60.91 | 107,000 |
| Apr 3, 2025 | 59.59 | 62.40 | 59.59 | 60.97 | 60.97 | 31,100 |
| Apr 2, 2025 | 56.51 | 58.85 | 55.49 | 58.72 | 58.72 | 9,100 |
| Apr 1, 2025 | 58.58 | 59.21 | 57.69 | 58.29 | 58.29 | 27,500 |
| Mar 31, 2025 | 58.07 | 58.52 | 57.66 | 58.41 | 58.41 | 15,600 |
| Mar 28, 2025 | 58.21 | 59.02 | 58.21 | 58.56 | 58.56 | 22,300 |
| Mar 27, 2025 | 57.20 | 57.98 | 57.20 | 57.73 | 57.73 | 15,500 |
| Mar 26, 2025 | 57.61 | 57.99 | 57.01 | 57.07 | 57.07 | 27,400 |
| Mar 25, 2025 | 58.38 | 58.56 | 57.83 | 57.83 | 57.83 | 14,700 |
| Mar 24, 2025 | 57.23 | 58.16 | 56.75 | 57.56 | 57.56 | 19,700 |
| Mar 21, 2025 | 58.66 | 58.70 | 57.50 | 58.21 | 58.21 | 24,100 |
| Mar 20, 2025 | 59.53 | 60.18 | 59.31 | 60.06 | 60.06 | 6,900 |
| Mar 19, 2025 | 60.04 | 60.94 | 59.67 | 60.15 | 60.15 | 6,300 |
| Mar 18, 2025 | 60.78 | 60.86 | 60.43 | 60.69 | 60.69 | 7,900 |
| Mar 17, 2025 | 59.89 | 60.22 | 59.39 | 59.95 | 59.95 | 11,200 |
| Mar 14, 2025 | 59.62 | 60.49 | 59.26 | 60.39 | 60.39 | 11,500 |
| Mar 13, 2025 | 60.05 | 60.41 | 59.07 | 59.59 | 59.59 | 10,800 |
| Mar 12, 2025 | 59.30 | 60.22 | 59.06 | 59.59 | 59.59 | 8,400 |
| Mar 11, 2025 | 58.71 | 58.96 | 57.88 | 58.96 | 58.96 | 10,500 |
| Mar 10, 2025 | 58.77 | 58.77 | 57.54 | 58.31 | 58.31 | 9,600 |
| Mar 7, 2025 | 60.06 | 60.26 | 58.96 | 60.25 | 60.25 | 10,500 |
| Mar 6, 2025 | 58.76 | 59.16 | 58.42 | 58.60 | 58.60 | 28,200 |
| Mar 5, 2025 | 62.38 | 62.62 | 61.40 | 62.19 | 62.19 | 14,500 |
| Mar 4, 2025 | 61.41 | 62.59 | 61.08 | 62.57 | 62.57 | 13,800 |
| Mar 3, 2025 | 61.65 | 62.45 | 60.96 | 61.40 | 61.40 | 22,200 |
| Feb 28, 2025 | 59.97 | 60.84 | 59.43 | 60.27 | 60.27 | 13,700 |
| Feb 27, 2025 | 60.01 | 60.33 | 59.01 | 59.23 | 59.23 | 8,400 |
| Feb 26, 2025 | 59.73 | 60.39 | 59.64 | 59.99 | 59.99 | 85,100 |
| Feb 25, 2025 | 56.81 | 57.71 | 56.56 | 56.97 | 56.97 | 20,200 |
| Feb 24, 2025 | 55.90 | 56.39 | 55.60 | 56.06 | 56.06 | 66,100 |
| Feb 21, 2025 | 55.94 | 56.28 | 55.79 | 56.04 | 56.04 | 11,800 |
| Feb 20, 2025 | 55.57 | 56.07 | 55.55 | 56.04 | 56.04 | 15,400 |
| Feb 19, 2025 | 55.78 | 56.94 | 55.65 | 56.06 | 56.06 | 14,700 |
| Feb 18, 2025 | 57.31 | 57.31 | 56.12 | 56.95 | 56.95 | 14,600 |
| Feb 14, 2025 | 57.70 | 58.38 | 57.68 | 58.35 | 58.35 | 13,600 |
| Feb 13, 2025 | 56.32 | 57.48 | 56.19 | 56.78 | 56.78 | 18,000 |
| Feb 12, 2025 | 56.51 | 57.40 | 55.89 | 56.71 | 56.71 | 12,700 |
| Feb 11, 2025 | 55.93 | 56.51 | 55.89 | 56.28 | 56.28 | 16,100 |
| Feb 10, 2025 | 55.87 | 56.35 | 55.87 | 56.30 | 56.30 | 12,600 |
| Feb 7, 2025 | 56.94 | 56.95 | 55.93 | 56.01 | 56.01 | 15,400 |
| Feb 6, 2025 | 56.44 | 57.27 | 56.41 | 57.00 | 57.00 | 18,400 |
| Feb 5, 2025 | 56.88 | 57.28 | 56.57 | 57.09 | 57.09 | 12,200 |
| Feb 4, 2025 | 56.38 | 56.62 | 55.89 | 56.41 | 56.41 | 17,000 |
| Feb 3, 2025 | 56.21 | 56.77 | 55.74 | 56.00 | 56.00 | 16,100 |
| Jan 31, 2025 | 57.33 | 57.93 | 56.84 | 57.19 | 57.19 | 11,400 |
| Jan 30, 2025 | 57.03 | 58.11 | 56.67 | 57.52 | 57.52 | 15,500 |
| Jan 29, 2025 | 56.86 | 57.57 | 56.71 | 57.12 | 57.12 | 12,100 |
| Jan 28, 2025 | 57.70 | 58.35 | 57.32 | 57.52 | 57.52 | 18,400 |
| Jan 27, 2025 | 57.54 | 57.87 | 57.32 | 57.48 | 57.48 | 26,100 |
| Jan 24, 2025 | 56.25 | 56.30 | 55.71 | 55.74 | 55.74 | 17,200 |
| Jan 23, 2025 | 56.96 | 57.15 | 56.25 | 57.06 | 57.06 | 25,600 |
| Jan 22, 2025 | 57.21 | 57.56 | 57.05 | 57.41 | 57.41 | 20,500 |
| Jan 21, 2025 | 56.92 | 57.47 | 56.89 | 57.22 | 57.22 | 29,200 |
| Jan 17, 2025 | 56.02 | 57.03 | 56.00 | 56.00 | 56.00 | 15,500 |
| Jan 16, 2025 | 55.19 | 56.04 | 54.80 | 55.73 | 55.73 | 20,200 |
| Jan 15, 2025 | 55.66 | 56.15 | 55.20 | 55.34 | 55.34 | 13,300 |
| Jan 14, 2025 | 54.51 | 54.55 | 53.96 | 54.18 | 54.18 | 43,600 |
| Jan 13, 2025 | 54.46 | 55.12 | 54.40 | 54.95 | 54.95 | 29,600 |
| Jan 10, 2025 | 55.74 | 55.77 | 55.08 | 55.37 | 55.37 | 23,900 |
| Jan 8, 2025 | 55.29 | 56.00 | 54.78 | 55.59 | 55.59 | 26,100 |
| Jan 7, 2025 | 56.57 | 56.82 | 56.19 | 56.19 | 56.19 | 37,500 |
| Jan 6, 2025 | 56.00 | 56.38 | 55.97 | 56.08 | 56.08 | 31,000 |
| Jan 3, 2025 | 56.08 | 56.64 | 55.82 | 56.57 | 56.57 | 20,600 |
| Jan 2, 2025 | 56.92 | 57.16 | 56.37 | 56.58 | 56.58 | 17,800 |
| Dec 31, 2024 | 56.87 | 57.68 | 56.00 | 56.54 | 56.54 | 14,300 |
| Dec 30, 2024 | 56.80 | 56.97 | 56.10 | 56.97 | 56.97 | 58,100 |
| Dec 27, 2024 | 57.26 | 57.69 | 56.81 | 57.32 | 57.32 | 17,500 |
| Dec 26, 2024 | 56.86 | 57.71 | 56.18 | 57.71 | 57.71 | 13,400 |
| Dec 24, 2024 | 57.20 | 58.23 | 56.76 | 57.01 | 57.01 | 14,500 |
| Dec 23, 2024 | 57.23 | 57.32 | 56.73 | 57.32 | 57.32 | 31,000 |
| Dec 20, 2024 | 56.46 | 56.83 | 56.23 | 56.61 | 56.61 | 22,900 |
| Dec 19, 2024 | 56.38 | 57.03 | 56.00 | 56.00 | 56.00 | 17,500 |
| Dec 18, 2024 | 57.82 | 57.94 | 56.31 | 56.33 | 56.33 | 17,500 |
| Dec 17, 2024 | 58.19 | 58.73 | 57.88 | 57.88 | 57.88 | 16,700 |
| Dec 16, 2024 | 58.35 | 58.97 | 58.13 | 58.35 | 58.35 | 25,600 |
| Dec 13, 2024 | 59.03 | 59.03 | 58.26 | 58.66 | 58.66 | 19,700 |
| Dec 12, 2024 | 58.75 | 59.20 | 58.72 | 58.89 | 58.89 | 13,600 |
| Dec 11, 2024 | 58.86 | 59.50 | 58.86 | 59.29 | 59.29 | 11,100 |
| Dec 10, 2024 | 59.08 | 59.09 | 58.50 | 58.63 | 58.63 | 12,700 |
| Dec 9, 2024 | 58.98 | 59.05 | 58.48 | 58.48 | 58.48 | 14,500 |
| Dec 6, 2024 | 58.77 | 59.07 | 58.47 | 58.89 | 58.89 | 12,000 |
| Dec 5, 2024 | 58.71 | 59.12 | 58.61 | 58.74 | 58.74 | 13,900 |
| Dec 4, 2024 | 58.22 | 58.70 | 58.22 | 58.41 | 58.41 | 20,500 |
| Dec 3, 2024 | 58.56 | 59.08 | 57.91 | 58.14 | 58.14 | 26,500 |
| Dec 2, 2024 | 58.24 | 59.15 | 58.09 | 59.02 | 59.02 | 25,600 |
| Nov 29, 2024 | 57.76 | 58.75 | 57.75 | 58.75 | 58.75 | 4,300 |
| Nov 27, 2024 | 58.65 | 58.85 | 58.48 | 58.60 | 58.60 | 9,200 |
| Nov 26, 2024 | 58.71 | 58.75 | 58.20 | 58.48 | 58.48 | 12,100 |
| Nov 25, 2024 | 59.79 | 60.16 | 59.69 | 59.86 | 59.86 | 17,100 |
| Nov 22, 2024 | 59.23 | 59.80 | 59.22 | 59.38 | 59.38 | 22,100 |
| Nov 21, 2024 | 57.55 | 57.82 | 57.29 | 57.46 | 57.46 | 23,700 |
| Nov 20, 2024 | 57.05 | 57.27 | 56.77 | 57.26 | 57.26 | 11,900 |
| Nov 19, 2024 | 56.01 | 56.69 | 55.80 | 56.53 | 56.53 | 23,000 |
| Nov 18, 2024 | 55.32 | 55.41 | 55.00 | 55.30 | 55.30 | 25,600 |
| Nov 15, 2024 | 56.82 | 56.96 | 56.33 | 56.55 | 56.55 | 22,900 |
| Nov 14, 2024 | 57.52 | 57.83 | 57.14 | 57.14 | 57.14 | 15,600 |
| Nov 13, 2024 | 58.32 | 58.35 | 57.55 | 57.80 | 57.80 | 37,700 |
| Nov 12, 2024 | 59.49 | 59.51 | 58.52 | 58.65 | 58.65 | 11,600 |
| Nov 11, 2024 | 60.74 | 60.93 | 60.51 | 60.88 | 60.88 | 11,200 |
| Nov 8, 2024 | 60.85 | 61.26 | 60.38 | 60.92 | 60.92 | 12,400 |
| Nov 7, 2024 | 61.09 | 61.72 | 60.68 | 61.15 | 61.15 | 12,400 |
| Nov 6, 2024 | 59.90 | 60.01 | 58.39 | 59.15 | 59.15 | 16,700 |
| Nov 5, 2024 | 62.46 | 62.68 | 62.04 | 62.43 | 62.43 | 11,000 |
| Nov 4, 2024 | 62.65 | 62.95 | 62.33 | 62.59 | 62.59 | 10,300 |
| Nov 1, 2024 | 62.83 | 63.05 | 62.50 | 62.76 | 62.76 | 4,200 |
| Oct 31, 2024 | 62.39 | 62.74 | 61.91 | 62.74 | 62.74 | 10,500 |
| Oct 30, 2024 | 63.12 | 63.53 | 62.29 | 62.61 | 62.61 | 9,200 |
| Oct 29, 2024 | 63.66 | 64.14 | 63.04 | 63.86 | 63.86 | 7,700 |
| Oct 28, 2024 | 64.98 | 65.02 | 64.33 | 64.63 | 64.63 | 8,500 |
| Oct 25, 2024 | 64.06 | 64.50 | 63.79 | 63.79 | 63.79 | 6,200 |
| Oct 24, 2024 | 64.62 | 64.69 | 63.98 | 64.21 | 64.21 | 6,900 |
| Oct 23, 2024 | 64.93 | 65.05 | 64.35 | 64.66 | 64.66 | 4,900 |
| Oct 22, 2024 | 64.97 | 64.99 | 64.51 | 64.71 | 64.71 | 4,400 |
| Oct 21, 2024 | 65.65 | 65.68 | 65.20 | 65.38 | 65.38 | 6,500 |
| Oct 18, 2024 | 65.46 | 65.80 | 65.25 | 65.72 | 65.72 | 8,700 |
| Oct 17, 2024 | 65.59 | 65.96 | 65.35 | 65.95 | 65.95 | 9,000 |
| Oct 16, 2024 | 67.25 | 67.35 | 66.80 | 67.00 | 67.00 | 6,900 |
| Oct 15, 2024 | 68.89 | 68.92 | 67.98 | 68.13 | 68.13 | 7,900 |
| Oct 14, 2024 | 68.16 | 68.61 | 68.16 | 68.45 | 68.45 | 8,600 |
| Oct 11, 2024 | 68.31 | 68.34 | 68.05 | 68.05 | 68.05 | 7,400 |
| Oct 10, 2024 | 68.49 | 68.50 | 68.11 | 68.48 | 68.48 | 12,400 |
| Oct 9, 2024 | 68.29 | 68.96 | 68.26 | 68.59 | 68.59 | 5,400 |
| Oct 8, 2024 | 69.43 | 69.46 | 69.01 | 69.22 | 69.22 | 5,600 |
| Oct 7, 2024 | 68.34 | 68.70 | 68.15 | 68.45 | 68.45 | 12,200 |
| Oct 4, 2024 | 68.38 | 68.51 | 68.09 | 68.51 | 68.51 | 11,600 |
| Oct 3, 2024 | 70.01 | 70.01 | 69.49 | 69.89 | 69.89 | 3,300 |
| Oct 2, 2024 | 69.96 | 70.27 | 69.85 | 70.12 | 70.12 | 3,900 |
| Oct 1, 2024 | 71.24 | 71.26 | 69.81 | 70.23 | 70.23 | 45,500 |
| Sep 30, 2024 | 72.23 | 72.50 | 71.71 | 72.01 | 72.01 | 4,300 |
| Sep 27, 2024 | 71.50 | 71.71 | 70.99 | 71.05 | 71.05 | 12,200 |
| Sep 26, 2024 | 71.34 | 71.56 | 70.86 | 71.53 | 71.53 | 12,000 |
| Sep 25, 2024 | 71.04 | 71.59 | 70.85 | 70.91 | 70.91 | 4,700 |
| Sep 24, 2024 | 69.67 | 70.42 | 69.32 | 70.31 | 70.31 | 11,200 |
| Sep 23, 2024 | 69.92 | 70.92 | 69.84 | 70.71 | 70.71 | 12,200 |
| Sep 20, 2024 | 69.31 | 69.44 | 68.37 | 68.66 | 68.66 | 5,200 |
| Sep 19, 2024 | 67.88 | 67.93 | 67.31 | 67.68 | 67.68 | 5,800 |
| Sep 18, 2024 | 68.02 | 68.84 | 67.72 | 67.82 | 67.82 | 5,700 |
| Sep 17, 2024 | 69.39 | 69.39 | 68.70 | 68.95 | 68.95 | 5,800 |
| Sep 16, 2024 | 69.86 | 69.97 | 69.59 | 69.83 | 69.83 | 13,100 |
| Sep 13, 2024 | 69.50 | 69.79 | 69.41 | 69.65 | 69.65 | 9,800 |
| Sep 12, 2024 | 69.06 | 69.24 | 68.15 | 69.24 | 69.24 | 2,700 |
| Sep 11, 2024 | 68.96 | 69.26 | 68.09 | 69.10 | 69.10 | 6,600 |
| Sep 10, 2024 | 68.78 | 69.30 | 68.50 | 68.79 | 68.79 | 8,500 |
| Sep 9, 2024 | 0.30 Dividend | |||||
| Sep 9, 2024 | 69.58 | 69.58 | 68.17 | 68.69 | 68.69 | 8,400 |
| Sep 6, 2024 | 68.90 | 69.13 | 68.00 | 68.47 | 68.17 | 6,500 |
| Sep 5, 2024 | 67.71 | 68.19 | 66.57 | 67.83 | 67.53 | 5,000 |
| Sep 4, 2024 | 69.44 | 69.73 | 67.45 | 68.52 | 68.22 | 9,100 |
| Sep 3, 2024 | 68.00 | 69.92 | 67.82 | 68.50 | 68.20 | 5,000 |
| Aug 30, 2024 | 69.85 | 71.14 | 68.55 | 69.23 | 68.93 | 9,700 |
| Aug 29, 2024 | 69.58 | 69.70 | 68.75 | 69.33 | 69.03 | 9,400 |
| Aug 28, 2024 | 69.28 | 69.30 | 68.37 | 68.62 | 68.32 | 4,300 |
| Aug 27, 2024 | 66.53 | 69.95 | 66.53 | 68.07 | 67.77 | 19,500 |
| Aug 26, 2024 | 67.22 | 67.50 | 67.17 | 67.34 | 67.05 | 14,300 |
| Aug 23, 2024 | 67.20 | 67.62 | 66.97 | 67.28 | 66.99 | 8,500 |
| Aug 22, 2024 | 66.64 | 66.83 | 66.26 | 66.55 | 66.26 | 4,600 |
| Aug 21, 2024 | 64.89 | 65.98 | 64.89 | 65.94 | 65.65 | 24,300 |
| Aug 20, 2024 | 65.92 | 66.18 | 65.64 | 65.92 | 65.63 | 5,200 |
| Aug 19, 2024 | 65.16 | 65.68 | 65.12 | 65.66 | 65.37 | 28,500 |
| Aug 16, 2024 | 64.32 | 64.93 | 64.32 | 64.92 | 64.64 | 3,800 |
| Aug 15, 2024 | 63.64 | 64.15 | 63.58 | 64.11 | 63.83 | 4,100 |
| Aug 14, 2024 | 63.69 | 63.76 | 63.39 | 63.74 | 63.46 | 7,100 |
| Aug 13, 2024 | 63.21 | 63.90 | 63.21 | 63.85 | 63.57 | 12,400 |
| Aug 12, 2024 | 62.87 | 63.13 | 62.48 | 62.87 | 62.60 | 7,400 |
| Aug 9, 2024 | 62.27 | 62.90 | 62.22 | 62.89 | 62.62 | 7,300 |
| Aug 8, 2024 | 61.63 | 61.92 | 61.52 | 61.88 | 61.61 | 15,100 |
| Aug 7, 2024 | 62.54 | 62.75 | 61.92 | 62.04 | 61.77 | 9,600 |
| Aug 6, 2024 | 61.44 | 62.05 | 61.44 | 61.87 | 61.60 | 9,000 |
| Aug 5, 2024 | 61.29 | 62.01 | 61.22 | 61.82 | 61.55 | 7,800 |
| Aug 2, 2024 | 63.03 | 63.03 | 61.92 | 62.79 | 62.52 | 10,100 |
| Aug 1, 2024 | 63.99 | 63.99 | 62.68 | 62.82 | 62.55 | 4,500 |
| Jul 31, 2024 | 63.72 | 63.99 | 63.24 | 63.72 | 63.44 | 4,200 |
| Jul 30, 2024 | 63.06 | 63.29 | 62.78 | 63.13 | 62.86 | 9,400 |
| Jul 29, 2024 | 62.93 | 62.93 | 61.78 | 62.08 | 61.81 | 10,600 |
| Jul 26, 2024 | 62.41 | 62.63 | 62.12 | 62.61 | 62.34 | 4,300 |
| Jul 25, 2024 | 62.11 | 62.64 | 61.99 | 62.57 | 62.30 | 22,100 |
| Jul 24, 2024 | 62.51 | 62.81 | 62.39 | 62.39 | 62.12 | 32,100 |
| Jul 23, 2024 | 60.86 | 61.18 | 60.67 | 61.14 | 60.87 | 10,100 |
| Jul 22, 2024 | 61.38 | 61.67 | 61.07 | 61.40 | 61.13 | 7,100 |
| Jul 19, 2024 | 61.00 | 61.33 | 60.71 | 60.86 | 60.60 | 6,200 |
| Jul 18, 2024 | 61.27 | 61.28 | 60.39 | 60.61 | 60.35 | 11,400 |
| Jul 17, 2024 | 61.79 | 62.10 | 60.79 | 60.95 | 60.68 | 6,700 |
| Jul 16, 2024 | 61.99 | 62.30 | 61.76 | 62.26 | 61.99 | 9,600 |
| Jul 15, 2024 | 63.08 | 63.21 | 62.41 | 62.45 | 62.18 | 12,500 |
| Jul 12, 2024 | 62.79 | 63.10 | 62.74 | 62.89 | 62.62 | 6,300 |
| Jul 11, 2024 | 62.54 | 62.68 | 62.27 | 62.34 | 62.07 | 9,900 |
| Jul 10, 2024 | 61.51 | 62.36 | 61.51 | 62.21 | 61.94 | 11,500 |
| Jul 9, 2024 | 62.84 | 62.89 | 61.94 | 62.14 | 61.87 | 7,200 |
| Jul 8, 2024 | 63.26 | 63.41 | 62.87 | 63.02 | 62.75 | 5,000 |
| Jul 5, 2024 | 63.02 | 63.37 | 62.71 | 63.20 | 62.92 | 6,200 |
| Jul 3, 2024 | 61.34 | 61.87 | 61.25 | 61.83 | 61.56 | 5,300 |
| Jul 2, 2024 | 61.10 | 61.23 | 60.67 | 61.07 | 60.80 | 17,600 |
| Jul 1, 2024 | 61.28 | 61.32 | 60.46 | 60.92 | 60.65 | 12,500 |
| Jun 28, 2024 | 60.20 | 61.44 | 60.16 | 61.07 | 60.80 | 8,300 |
| Jun 27, 2024 | 61.95 | 62.34 | 61.67 | 61.85 | 61.58 | 15,800 |
| Jun 26, 2024 | 61.30 | 61.93 | 61.25 | 61.66 | 61.39 | 10,500 |
| Jun 25, 2024 | 62.09 | 62.10 | 61.51 | 62.10 | 61.83 | 10,800 |
| Jun 24, 2024 | 62.81 | 63.19 | 61.95 | 62.05 | 61.78 | 14,500 |
| Jun 21, 2024 | 62.42 | 62.81 | 62.23 | 62.53 | 62.26 | 12,900 |
| Jun 20, 2024 | 63.16 | 63.61 | 63.08 | 63.59 | 63.31 | 15,300 |
| Jun 18, 2024 | 60.75 | 61.27 | 60.70 | 61.17 | 60.90 | 19,100 |
| Jun 17, 2024 | 57.84 | 58.83 | 57.57 | 58.83 | 58.57 | 16,700 |
| Jun 14, 2024 | 58.90 | 59.07 | 58.27 | 58.35 | 58.10 | 6,200 |
| Jun 13, 2024 | 59.89 | 60.02 | 59.24 | 59.33 | 59.07 | 5,900 |
| Jun 12, 2024 | 61.62 | 61.69 | 60.94 | 60.99 | 60.72 | 5,500 |
| Jun 11, 2024 | 60.92 | 61.26 | 60.44 | 61.00 | 60.73 | 12,000 |
| Jun 10, 2024 | 60.08 | 60.75 | 60.01 | 60.74 | 60.48 | 5,500 |
| Jun 7, 2024 | 61.31 | 61.60 | 60.84 | 60.99 | 60.72 | 6,900 |
| Jun 6, 2024 | 61.32 | 61.76 | 60.73 | 61.30 | 61.03 | 3,900 |
| Jun 5, 2024 | 61.77 | 61.91 | 61.10 | 61.58 | 61.31 | 6,700 |
| Jun 4, 2024 | 60.73 | 61.27 | 60.73 | 61.27 | 61.00 | 26,500 |
| Jun 3, 2024 | 59.45 | 59.81 | 59.12 | 59.42 | 59.16 | 27,100 |
| May 31, 2024 | 59.66 | 59.79 | 59.16 | 59.71 | 59.45 | 9,500 |
| May 30, 2024 | 60.36 | 60.42 | 59.80 | 59.89 | 59.63 | 8,900 |
| May 29, 2024 | 60.26 | 60.56 | 59.73 | 59.87 | 59.61 | 8,000 |
| May 28, 2024 | 61.61 | 61.78 | 61.28 | 61.50 | 61.23 | 5,300 |
| May 24, 2024 | 61.90 | 61.90 | 61.54 | 61.56 | 61.29 | 8,300 |
| May 23, 2024 | 61.97 | 61.97 | 61.32 | 61.49 | 61.22 | 8,800 |
| May 22, 2024 | 62.91 | 63.24 | 62.74 | 62.94 | 62.67 | 8,200 |
| May 21, 2024 | 62.10 | 62.47 | 62.04 | 62.36 | 62.09 | 7,800 |
| May 20, 2024 | 63.20 | 63.89 | 63.00 | 63.54 | 63.26 | 7,900 |
| May 17, 2024 | 63.48 | 63.68 | 63.27 | 63.36 | 63.08 | 6,300 |
| May 16, 2024 | 62.35 | 62.96 | 62.24 | 62.71 | 62.44 | 10,600 |
| May 15, 2024 | 61.84 | 62.18 | 61.78 | 62.17 | 61.90 | 10,100 |
| May 14, 2024 | 60.73 | 61.07 | 60.64 | 61.07 | 60.80 | 7,900 |
| May 13, 2024 | 60.62 | 60.80 | 60.44 | 60.45 | 60.19 | 16,200 |
| May 10, 2024 | 60.45 | 60.82 | 60.08 | 60.35 | 60.09 | 8,100 |
| May 9, 2024 | 57.95 | 62.40 | 57.95 | 60.40 | 60.14 | 4,500 |
| May 8, 2024 | 59.83 | 60.48 | 59.78 | 60.31 | 60.05 | 9,500 |
| May 7, 2024 | 59.27 | 59.91 | 59.18 | 59.62 | 59.36 | 6,900 |
| May 6, 2024 | 58.62 | 58.65 | 58.15 | 58.54 | 58.29 | 13,900 |
| May 3, 2024 | 59.62 | 60.21 | 58.84 | 59.52 | 59.26 | 15,400 |
| May 2, 2024 | 55.63 | 56.01 | 55.53 | 55.79 | 55.55 | 8,200 |
| May 1, 2024 | 0.29 Dividend | |||||
| May 1, 2024 | 52.96 | 55.52 | 52.96 | 54.78 | 54.54 | 4,500 |
| Apr 30, 2024 | 55.88 | 56.28 | 55.13 | 55.13 | 54.60 | 6,800 |
| Apr 29, 2024 | 55.84 | 56.06 | 55.72 | 55.75 | 55.22 | 17,400 |
| Apr 26, 2024 | 55.77 | 56.08 | 55.54 | 55.76 | 55.23 | 10,600 |
| Apr 25, 2024 | 54.98 | 55.50 | 54.68 | 55.35 | 54.82 | 8,000 |
| Apr 24, 2024 | 56.05 | 56.21 | 55.35 | 55.66 | 55.13 | 8,500 |
| Apr 23, 2024 | 55.11 | 55.83 | 55.08 | 55.75 | 55.22 | 16,200 |
| Apr 22, 2024 | 54.74 | 55.09 | 54.74 | 54.96 | 54.43 | 20,000 |
| Apr 19, 2024 | 55.49 | 55.49 | 54.97 | 55.03 | 54.50 | 9,000 |
| Apr 18, 2024 | 54.48 | 54.73 | 54.29 | 54.46 | 53.94 | 8,200 |
| Apr 17, 2024 | 54.75 | 55.03 | 54.66 | 54.86 | 54.33 | 10,900 |
Related Tickers
AIQUF L'Air Liquide S.A.
194.50
0.00%
SXT Sensient Technologies Corporation
74.52
+0.52%
BOS.TO AirBoss of America Corp.
4.0800
+2.77%
IFF International Flavors & Fragrances Inc.
72.31
+1.76%
EMN Eastman Chemical Company
77.57
+1.02%
APD Air Products and Chemicals, Inc.
265.13
+1.46%
ALB Albemarle Corporation
53.13
+1.08%
LIN Linde plc
452.42
+0.99%