At close: September 10 at 4:00 PM EDT
After hours: September 10 at 6:16 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 |
---|---|---|---|---|---|---|
Sep 10, 2024 | 68.12 | 68.12 | 66.31 | 66.55 | 66.55 | 1,309,700 |
Sep 9, 2024 | 67.65 | 68.41 | 67.12 | 67.81 | 67.81 | 2,084,100 |
Sep 6, 2024 | 67.94 | 68.38 | 67.13 | 67.63 | 67.63 | 1,654,600 |
Sep 5, 2024 | 68.70 | 68.82 | 67.72 | 67.93 | 67.93 | 1,185,500 |
Sep 4, 2024 | 68.40 | 68.92 | 68.15 | 68.65 | 68.65 | 960,800 |
Sep 3, 2024 | 69.00 | 69.21 | 68.19 | 68.44 | 68.44 | 1,932,200 |
Aug 30, 2024 | 69.09 | 69.53 | 68.54 | 69.48 | 69.48 | 1,578,500 |
Aug 29, 2024 | 69.41 | 69.93 | 68.72 | 69.07 | 69.07 | 1,105,600 |
Aug 28, 2024 | 69.04 | 69.72 | 68.59 | 69.11 | 69.11 | 1,127,500 |
Aug 27, 2024 | 69.65 | 69.90 | 69.21 | 69.49 | 69.49 | 1,817,200 |
Aug 26, 2024 | 70.79 | 70.79 | 69.93 | 69.96 | 69.96 | 2,408,000 |
Aug 23, 2024 | 71.72 | 72.12 | 69.96 | 70.36 | 70.36 | 1,434,900 |
Aug 22, 2024 | 72.20 | 72.26 | 71.03 | 71.34 | 71.34 | 1,228,000 |
Aug 21, 2024 | 71.60 | 72.46 | 71.60 | 72.23 | 72.23 | 1,099,400 |
Aug 20, 2024 | 71.47 | 72.06 | 71.17 | 71.48 | 71.48 | 1,034,200 |
Aug 19, 2024 | 71.00 | 72.16 | 70.96 | 71.59 | 71.59 | 891,000 |
Aug 16, 2024 | 71.41 | 71.41 | 70.04 | 70.81 | 70.81 | 1,255,600 |
Aug 15, 2024 | 71.31 | 71.43 | 70.56 | 71.27 | 71.27 | 975,900 |
Aug 14, 2024 | 70.81 | 70.83 | 69.79 | 70.60 | 70.60 | 1,126,800 |
Aug 13, 2024 | 68.74 | 71.17 | 68.51 | 70.66 | 70.66 | 3,813,900 |
Aug 12, 2024 | 70.39 | 71.11 | 69.45 | 69.81 | 69.81 | 1,508,200 |
Aug 9, 2024 | 72.45 | 72.45 | 69.85 | 70.51 | 70.51 | 1,652,600 |
Aug 8, 2024 | 71.55 | 73.39 | 70.85 | 71.93 | 71.93 | 3,370,300 |
Aug 7, 2024 | 72.17 | 72.32 | 70.43 | 70.52 | 70.52 | 2,276,700 |
Aug 6, 2024 | 69.69 | 72.36 | 69.29 | 71.71 | 71.71 | 1,877,500 |
Aug 5, 2024 | 68.03 | 72.20 | 68.03 | 69.62 | 69.62 | 3,243,700 |
Aug 2, 2024 | 69.47 | 71.50 | 69.13 | 70.16 | 70.16 | 2,751,800 |
Aug 1, 2024 | 70.31 | 70.31 | 69.14 | 69.74 | 69.74 | 1,627,800 |
Jul 31, 2024 | 70.18 | 70.75 | 69.09 | 69.99 | 69.99 | 1,945,700 |
Jul 30, 2024 | 68.99 | 69.77 | 68.68 | 69.09 | 69.09 | 1,568,800 |
Jul 29, 2024 | 68.07 | 69.63 | 67.14 | 69.40 | 69.40 | 2,008,800 |
Jul 26, 2024 | 69.59 | 69.59 | 67.97 | 67.98 | 67.98 | 1,535,100 |
Jul 25, 2024 | 69.54 | 69.71 | 68.50 | 68.57 | 68.57 | 1,948,200 |
Jul 24, 2024 | 70.50 | 70.70 | 69.12 | 69.92 | 69.92 | 1,994,800 |
Jul 23, 2024 | 73.00 | 73.10 | 71.20 | 71.21 | 71.21 | 1,369,100 |
Jul 22, 2024 | 72.91 | 72.93 | 71.44 | 72.69 | 72.69 | 1,298,800 |
Jul 19, 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 72.74 | 997,200 |
Jul 18, 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 72.39 | 1,359,700 |
Jul 17, 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 74.93 | 2,023,400 |
Jul 16, 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 74.75 | 1,951,400 |
Jul 15, 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 72.37 | 1,528,700 |
Jul 12, 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 72.93 | 2,541,900 |
Jul 11, 2024 | 70.34 | 72.05 | 70.07 | 72.02 | 72.02 | 2,125,100 |
Jul 10, 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 69.81 | 1,842,900 |
Jul 9, 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 68.07 | 2,424,700 |
Jul 8, 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 70.03 | 1,357,400 |
Jul 5, 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 69.61 | 787,700 |
Jul 3, 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 69.93 | 840,000 |
Jul 2, 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 68.71 | 1,719,900 |
Jul 1, 2024 | 70.35 | 71.45 | 69.75 | 70.29 | 70.29 | 1,380,000 |
Jun 28, 2024 | 69.98 | 71.59 | 69.55 | 70.37 | 70.37 | 3,204,600 |
Jun 27, 2024 | 69.30 | 69.73 | 68.90 | 69.48 | 69.48 | 1,128,900 |
Jun 26, 2024 | 69.29 | 69.50 | 68.82 | 69.33 | 69.33 | 1,025,300 |
Jun 25, 2024 | 70.13 | 70.29 | 68.79 | 69.39 | 69.39 | 1,236,400 |
Jun 24, 2024 | 69.28 | 70.36 | 69.06 | 70.19 | 70.19 | 1,784,800 |
Jun 21, 2024 | 0.58 Dividend | |||||
Jun 21, 2024 | 68.64 | 69.58 | 68.36 | 69.24 | 69.24 | 1,901,600 |
Jun 20, 2024 | 68.37 | 69.14 | 68.13 | 68.90 | 68.32 | 3,563,000 |
Jun 18, 2024 | 69.21 | 69.67 | 68.75 | 68.87 | 68.29 | 782,000 |
Jun 17, 2024 | 68.79 | 69.58 | 68.69 | 69.30 | 68.72 | 1,044,000 |
Jun 14, 2024 | 68.85 | 69.35 | 68.26 | 68.90 | 68.32 | 1,177,400 |
Jun 13, 2024 | 68.89 | 69.65 | 68.77 | 69.34 | 68.76 | 919,700 |
Jun 12, 2024 | 69.32 | 69.68 | 68.53 | 68.87 | 68.29 | 1,281,600 |
Jun 11, 2024 | 67.34 | 68.25 | 66.96 | 68.15 | 67.58 | 1,185,200 |
Jun 10, 2024 | 68.71 | 68.75 | 67.51 | 67.63 | 67.06 | 1,221,500 |
Jun 7, 2024 | 70.05 | 70.90 | 68.51 | 68.78 | 68.20 | 2,686,200 |
Jun 6, 2024 | 70.52 | 71.16 | 69.80 | 71.07 | 70.47 | 1,921,800 |
Jun 5, 2024 | 70.11 | 71.05 | 70.03 | 70.85 | 70.25 | 1,446,400 |
Jun 4, 2024 | 69.90 | 70.16 | 69.45 | 69.99 | 69.40 | 1,484,500 |
Jun 3, 2024 | 68.27 | 70.31 | 68.27 | 70.08 | 69.49 | 2,247,200 |
May 31, 2024 | 67.37 | 68.66 | 66.83 | 68.58 | 68.00 | 2,797,800 |
May 30, 2024 | 66.59 | 66.91 | 65.87 | 66.78 | 66.22 | 1,398,300 |
May 29, 2024 | 66.75 | 67.10 | 66.14 | 66.29 | 65.73 | 1,491,900 |
May 28, 2024 | 67.80 | 68.18 | 67.12 | 67.23 | 66.66 | 1,250,200 |
May 24, 2024 | 67.43 | 68.22 | 67.38 | 67.53 | 66.96 | 1,312,400 |
May 23, 2024 | 68.55 | 68.64 | 66.97 | 67.22 | 66.65 | 2,249,200 |
May 22, 2024 | 68.95 | 69.24 | 68.10 | 68.30 | 67.73 | 1,851,900 |
May 21, 2024 | 69.94 | 70.19 | 68.90 | 69.00 | 68.42 | 1,854,900 |
May 20, 2024 | 70.89 | 70.89 | 69.86 | 70.00 | 69.41 | 1,094,700 |
May 17, 2024 | 71.60 | 71.72 | 70.27 | 70.86 | 70.26 | 1,730,100 |
May 16, 2024 | 71.00 | 71.61 | 70.80 | 71.60 | 71.00 | 2,415,200 |
May 15, 2024 | 72.00 | 72.49 | 71.14 | 71.43 | 70.83 | 2,297,900 |
May 14, 2024 | 72.00 | 72.69 | 71.74 | 71.75 | 71.15 | 1,965,900 |
May 13, 2024 | 73.38 | 73.64 | 71.77 | 72.11 | 71.50 | 2,267,800 |
May 10, 2024 | 73.77 | 74.83 | 71.70 | 73.24 | 72.62 | 3,821,500 |
May 9, 2024 | 73.14 | 73.99 | 73.08 | 73.60 | 72.98 | 991,600 |
May 8, 2024 | 73.85 | 74.16 | 73.08 | 73.38 | 72.76 | 2,095,100 |
May 7, 2024 | 75.22 | 75.37 | 74.10 | 74.31 | 73.68 | 1,655,300 |
May 6, 2024 | 76.00 | 76.49 | 74.69 | 75.35 | 74.72 | 2,601,700 |
May 3, 2024 | 75.09 | 75.87 | 74.46 | 75.83 | 75.19 | 1,447,400 |
May 2, 2024 | 73.68 | 74.88 | 72.95 | 74.21 | 73.59 | 1,650,400 |
May 1, 2024 | 75.37 | 75.44 | 72.54 | 73.22 | 72.60 | 2,288,400 |
Apr 30, 2024 | 75.00 | 77.24 | 73.86 | 75.85 | 75.21 | 3,251,300 |
Apr 29, 2024 | 74.14 | 74.39 | 73.45 | 73.84 | 73.22 | 2,540,200 |
Apr 26, 2024 | 73.09 | 74.23 | 72.86 | 73.82 | 73.20 | 1,306,300 |
Apr 25, 2024 | 72.90 | 73.57 | 72.34 | 73.07 | 72.45 | 1,208,700 |
Apr 24, 2024 | 74.07 | 74.39 | 73.11 | 73.62 | 73.00 | 959,000 |
Apr 23, 2024 | 73.62 | 74.60 | 73.45 | 74.35 | 73.72 | 1,155,800 |
Apr 22, 2024 | 71.80 | 73.87 | 71.46 | 73.30 | 72.68 | 1,936,700 |
Apr 19, 2024 | 71.57 | 71.73 | 71.14 | 71.42 | 70.82 | 932,600 |
Apr 18, 2024 | 71.00 | 71.56 | 70.68 | 71.36 | 70.76 | 2,061,800 |
Apr 17, 2024 | 71.23 | 71.40 | 70.68 | 70.73 | 70.13 | 1,388,100 |
Apr 16, 2024 | 70.06 | 71.08 | 69.42 | 70.82 | 70.22 | 1,646,400 |
Apr 15, 2024 | 71.51 | 71.80 | 70.21 | 70.53 | 69.94 | 1,423,500 |
Apr 12, 2024 | 71.55 | 71.60 | 70.81 | 71.27 | 70.67 | 1,079,800 |
Apr 11, 2024 | 73.22 | 73.24 | 71.49 | 72.21 | 71.60 | 1,425,200 |
Apr 10, 2024 | 73.13 | 73.21 | 71.88 | 72.48 | 71.87 | 2,437,000 |
Apr 9, 2024 | 74.60 | 74.85 | 73.73 | 74.24 | 73.62 | 1,687,400 |
Apr 8, 2024 | 74.55 | 74.93 | 73.96 | 74.37 | 73.74 | 1,183,400 |
Apr 5, 2024 | 74.53 | 75.05 | 73.76 | 74.55 | 73.92 | 1,380,000 |
Apr 4, 2024 | 76.89 | 77.64 | 74.52 | 74.57 | 73.94 | 1,724,400 |
Apr 3, 2024 | 77.72 | 78.00 | 76.46 | 76.69 | 76.04 | 2,077,400 |
Apr 2, 2024 | 78.13 | 78.40 | 77.24 | 77.93 | 77.27 | 863,000 |
Apr 1, 2024 | 79.26 | 79.28 | 77.84 | 78.45 | 77.79 | 1,399,300 |
Mar 28, 2024 | 79.04 | 80.02 | 79.04 | 79.45 | 78.78 | 831,900 |
Mar 27, 2024 | 78.98 | 79.29 | 78.45 | 79.11 | 78.44 | 1,261,800 |
Mar 26, 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 77.99 | 863,900 |
Mar 25, 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 78.01 | 837,100 |
Mar 22, 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 78.59 | 783,400 |
Mar 21, 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 79.72 | 924,200 |
Mar 20, 2024 | 0.58 Dividend | |||||
Mar 20, 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 80.16 | 2,724,200 |
Mar 19, 2024 | 80.82 | 81.03 | 80.36 | 80.90 | 79.64 | 2,914,000 |
Mar 18, 2024 | 79.53 | 80.66 | 79.25 | 80.58 | 79.33 | 2,038,700 |
Mar 15, 2024 | 81.09 | 81.55 | 78.64 | 79.01 | 77.78 | 1,612,500 |
Mar 14, 2024 | 82.29 | 82.56 | 80.71 | 81.54 | 80.27 | 1,829,800 |
Mar 13, 2024 | 81.85 | 83.29 | 81.68 | 82.75 | 81.47 | 1,591,900 |
Mar 12, 2024 | 80.52 | 82.10 | 80.52 | 81.87 | 80.60 | 1,222,800 |
Mar 11, 2024 | 79.59 | 80.51 | 79.28 | 80.32 | 79.07 | 731,700 |
Mar 8, 2024 | 80.51 | 80.90 | 79.55 | 79.70 | 78.46 | 1,653,300 |
Mar 7, 2024 | 81.92 | 81.92 | 80.16 | 80.62 | 79.37 | 1,586,300 |
Mar 6, 2024 | 79.65 | 81.30 | 79.40 | 81.24 | 79.98 | 2,569,400 |
Mar 5, 2024 | 78.09 | 79.60 | 77.73 | 79.13 | 77.90 | 1,136,400 |
Mar 4, 2024 | 77.53 | 78.25 | 77.37 | 78.06 | 76.85 | 863,300 |
Mar 1, 2024 | 77.65 | 78.00 | 76.64 | 77.71 | 76.50 | 906,400 |
Feb 29, 2024 | 76.73 | 77.92 | 76.56 | 77.65 | 76.44 | 1,579,200 |
Feb 28, 2024 | 75.50 | 76.56 | 75.31 | 76.47 | 75.28 | 846,700 |
Feb 27, 2024 | 76.44 | 76.44 | 75.06 | 75.50 | 74.33 | 975,600 |
Feb 26, 2024 | 76.08 | 76.56 | 75.61 | 76.38 | 75.19 | 1,139,600 |
Feb 23, 2024 | 75.51 | 76.30 | 75.00 | 76.13 | 74.95 | 1,130,400 |
Feb 22, 2024 | 75.80 | 76.11 | 75.18 | 75.38 | 74.21 | 2,321,800 |
Feb 21, 2024 | 76.19 | 76.34 | 75.42 | 75.72 | 74.54 | 926,100 |
Feb 20, 2024 | 77.11 | 77.58 | 76.01 | 76.34 | 75.15 | 1,476,800 |
Feb 16, 2024 | 75.93 | 77.70 | 75.89 | 77.19 | 75.99 | 1,597,000 |
Feb 15, 2024 | 76.79 | 77.96 | 74.80 | 76.02 | 74.84 | 3,162,200 |
Feb 14, 2024 | 75.17 | 77.02 | 74.87 | 76.52 | 75.33 | 2,252,600 |
Feb 13, 2024 | 75.92 | 76.50 | 73.17 | 74.76 | 73.60 | 4,667,400 |
Feb 12, 2024 | 77.32 | 78.85 | 77.15 | 78.27 | 77.05 | 1,791,100 |
Feb 9, 2024 | 77.28 | 77.28 | 76.64 | 77.02 | 75.82 | 1,015,700 |
Feb 8, 2024 | 76.89 | 77.38 | 76.01 | 77.19 | 75.99 | 1,537,300 |
Feb 7, 2024 | 76.47 | 77.50 | 76.28 | 76.84 | 75.65 | 1,589,500 |
Feb 6, 2024 | 77.16 | 77.23 | 75.70 | 76.34 | 75.15 | 2,550,300 |
Feb 5, 2024 | 78.73 | 79.11 | 77.32 | 77.42 | 76.22 | 1,690,400 |
Feb 2, 2024 | 78.79 | 79.57 | 78.27 | 79.31 | 78.08 | 828,800 |
Feb 1, 2024 | 78.13 | 79.51 | 78.10 | 79.40 | 78.17 | 829,400 |
Jan 31, 2024 | 79.30 | 79.94 | 77.82 | 78.08 | 76.87 | 1,223,300 |
Jan 30, 2024 | 79.00 | 79.05 | 78.15 | 78.69 | 77.47 | 1,261,800 |
Jan 29, 2024 | 76.86 | 78.77 | 76.47 | 78.73 | 77.51 | 894,200 |
Jan 26, 2024 | 76.96 | 77.20 | 76.73 | 76.88 | 75.69 | 964,600 |
Jan 25, 2024 | 76.35 | 76.98 | 76.27 | 76.84 | 75.65 | 742,200 |
Jan 24, 2024 | 76.52 | 76.65 | 75.90 | 76.15 | 74.97 | 1,044,400 |
Jan 23, 2024 | 75.44 | 76.07 | 75.28 | 76.06 | 74.88 | 1,524,600 |
Jan 22, 2024 | 76.89 | 76.99 | 75.48 | 75.57 | 74.40 | 1,991,400 |
Jan 19, 2024 | 76.90 | 77.04 | 76.05 | 76.88 | 75.69 | 1,086,400 |
Jan 18, 2024 | 76.22 | 77.28 | 76.12 | 76.74 | 75.55 | 1,233,600 |
Jan 17, 2024 | 75.81 | 76.36 | 75.38 | 75.81 | 74.63 | 1,671,800 |
Jan 16, 2024 | 77.25 | 77.55 | 75.20 | 75.83 | 74.65 | 1,928,000 |
Jan 12, 2024 | 78.48 | 78.76 | 78.08 | 78.45 | 77.23 | 839,500 |
Jan 11, 2024 | 78.64 | 78.94 | 77.26 | 78.19 | 76.98 | 924,500 |
Jan 10, 2024 | 78.12 | 79.45 | 78.00 | 78.63 | 77.41 | 1,587,200 |
Jan 9, 2024 | 77.26 | 78.07 | 77.13 | 77.91 | 76.70 | 809,100 |
Jan 8, 2024 | 76.61 | 78.24 | 76.41 | 78.16 | 76.95 | 957,900 |
Jan 5, 2024 | 76.20 | 77.04 | 76.07 | 76.43 | 75.24 | 1,456,200 |
Jan 4, 2024 | 76.57 | 76.82 | 75.76 | 76.33 | 75.14 | 1,421,700 |
Jan 3, 2024 | 77.04 | 77.52 | 76.38 | 76.40 | 75.21 | 800,900 |
Jan 2, 2024 | 77.37 | 78.16 | 76.73 | 76.86 | 75.67 | 805,100 |
Dec 29, 2023 | 77.86 | 78.37 | 77.86 | 78.13 | 76.92 | 722,400 |
Dec 28, 2023 | 78.03 | 78.42 | 77.88 | 78.09 | 76.88 | 643,600 |
Dec 27, 2023 | 77.95 | 78.50 | 77.66 | 78.23 | 77.02 | 994,900 |
Dec 26, 2023 | 77.38 | 78.04 | 77.24 | 77.94 | 76.73 | 765,300 |
Dec 22, 2023 | 76.45 | 77.57 | 76.39 | 77.42 | 76.22 | 756,300 |
Dec 21, 2023 | 74.90 | 76.54 | 74.74 | 76.34 | 75.15 | 1,195,100 |
Dec 20, 2023 | 0.55 Dividend | |||||
Dec 20, 2023 | 76.68 | 76.71 | 74.64 | 74.74 | 73.58 | 3,542,600 |
Dec 19, 2023 | 75.68 | 76.91 | 75.68 | 76.89 | 75.15 | 3,544,800 |
Dec 18, 2023 | 74.39 | 75.49 | 73.96 | 75.31 | 73.61 | 980,200 |
Dec 15, 2023 | 74.20 | 74.46 | 73.12 | 73.71 | 72.05 | 932,400 |
Dec 14, 2023 | 74.76 | 74.80 | 73.62 | 74.12 | 72.45 | 1,144,100 |
Dec 13, 2023 | 73.54 | 74.49 | 73.20 | 74.49 | 72.81 | 838,300 |
Dec 12, 2023 | 72.41 | 73.59 | 72.00 | 73.59 | 71.93 | 1,133,100 |
Dec 11, 2023 | 72.18 | 72.34 | 71.52 | 72.30 | 70.67 | 1,470,000 |
Dec 8, 2023 | 72.84 | 73.19 | 71.81 | 71.91 | 70.29 | 895,900 |
Dec 7, 2023 | 73.46 | 73.46 | 72.49 | 72.73 | 71.09 | 832,500 |
Dec 6, 2023 | 73.33 | 74.01 | 73.20 | 73.35 | 71.69 | 969,100 |
Dec 5, 2023 | 73.04 | 73.42 | 72.50 | 73.01 | 71.36 | 765,000 |
Dec 4, 2023 | 72.31 | 73.51 | 72.27 | 73.21 | 71.56 | 1,537,300 |
Dec 1, 2023 | 71.19 | 72.74 | 71.16 | 72.60 | 70.96 | 1,120,600 |
Nov 30, 2023 | 70.88 | 71.37 | 69.76 | 71.08 | 69.48 | 1,444,100 |
Nov 29, 2023 | 70.23 | 70.28 | 69.28 | 69.66 | 68.09 | 977,000 |
Nov 28, 2023 | 70.45 | 70.58 | 69.93 | 70.21 | 68.63 | 1,081,500 |
Nov 27, 2023 | 69.14 | 70.61 | 69.03 | 70.36 | 68.77 | 1,450,400 |
Nov 24, 2023 | 69.90 | 70.71 | 68.71 | 69.37 | 67.80 | 1,003,800 |
Nov 22, 2023 | 70.64 | 70.86 | 70.10 | 70.37 | 68.78 | 711,200 |
Nov 21, 2023 | 71.29 | 71.50 | 69.63 | 70.20 | 68.62 | 1,232,000 |
Nov 20, 2023 | 70.85 | 71.12 | 70.34 | 71.03 | 69.43 | 1,020,500 |
Nov 17, 2023 | 71.33 | 71.45 | 70.87 | 71.12 | 69.51 | 800,500 |
Nov 16, 2023 | 70.27 | 71.02 | 69.90 | 70.81 | 69.21 | 1,338,600 |
Nov 15, 2023 | 70.33 | 70.55 | 69.73 | 70.39 | 68.80 | 1,011,600 |
Nov 14, 2023 | 69.07 | 70.43 | 69.07 | 70.19 | 68.61 | 1,287,500 |
Nov 13, 2023 | 68.72 | 69.19 | 68.32 | 68.58 | 67.03 | 1,040,700 |
Nov 10, 2023 | 68.48 | 68.79 | 67.67 | 68.74 | 67.19 | 1,049,400 |
Nov 9, 2023 | 68.47 | 69.03 | 68.05 | 68.60 | 67.05 | 1,447,800 |
Nov 8, 2023 | 68.75 | 68.80 | 67.61 | 68.17 | 66.63 | 1,800,400 |
Nov 7, 2023 | 67.03 | 68.44 | 66.89 | 68.38 | 66.84 | 1,412,800 |
Nov 6, 2023 | 67.69 | 67.69 | 65.75 | 67.01 | 65.50 | 2,270,900 |
Nov 3, 2023 | 66.45 | 68.52 | 65.51 | 67.80 | 66.27 | 3,536,700 |
Nov 2, 2023 | 68.09 | 69.41 | 67.77 | 69.09 | 67.53 | 2,564,500 |
Nov 1, 2023 | 67.07 | 67.84 | 66.61 | 67.06 | 65.55 | 2,926,200 |
Oct 31, 2023 | 66.57 | 67.75 | 66.43 | 67.20 | 65.68 | 1,779,600 |
Oct 30, 2023 | 66.64 | 67.10 | 65.45 | 66.42 | 64.92 | 1,593,400 |
Oct 27, 2023 | 66.44 | 66.74 | 64.97 | 65.88 | 64.39 | 1,852,000 |
Oct 26, 2023 | 67.31 | 67.66 | 66.39 | 66.44 | 64.94 | 2,387,500 |
Oct 25, 2023 | 66.94 | 68.16 | 66.94 | 67.28 | 65.76 | 1,563,400 |
Oct 24, 2023 | 66.14 | 67.34 | 65.76 | 67.01 | 65.50 | 1,523,000 |
Oct 23, 2023 | 65.24 | 66.64 | 64.91 | 65.66 | 64.18 | 1,695,200 |
Oct 20, 2023 | 65.91 | 67.07 | 65.46 | 65.48 | 64.00 | 3,329,400 |
Oct 19, 2023 | 64.75 | 66.25 | 64.35 | 65.98 | 64.49 | 2,710,200 |
Oct 18, 2023 | 64.13 | 64.67 | 63.60 | 64.31 | 62.86 | 1,982,100 |
Oct 17, 2023 | 63.07 | 64.60 | 62.76 | 64.24 | 62.79 | 1,814,400 |
Oct 16, 2023 | 62.85 | 63.43 | 62.65 | 63.38 | 61.95 | 1,521,400 |
Oct 13, 2023 | 62.71 | 63.25 | 62.22 | 62.67 | 61.26 | 1,385,900 |
Oct 12, 2023 | 64.55 | 64.76 | 62.56 | 62.89 | 61.47 | 1,800,900 |
Oct 11, 2023 | 63.98 | 64.59 | 63.83 | 64.51 | 63.05 | 1,790,000 |
Oct 10, 2023 | 63.26 | 64.57 | 62.91 | 63.85 | 62.41 | 1,716,000 |
Oct 9, 2023 | 62.24 | 63.10 | 61.91 | 62.80 | 61.38 | 1,552,600 |
Oct 6, 2023 | 64.14 | 64.54 | 61.77 | 62.98 | 61.56 | 3,413,800 |
Oct 5, 2023 | 64.12 | 64.93 | 63.90 | 64.34 | 62.89 | 1,417,400 |
Oct 4, 2023 | 63.92 | 64.47 | 63.53 | 64.07 | 62.62 | 1,329,800 |
Oct 3, 2023 | 64.42 | 64.85 | 63.10 | 63.67 | 62.23 | 2,231,400 |
Oct 2, 2023 | 66.33 | 66.65 | 64.91 | 65.02 | 63.55 | 2,403,300 |
Sep 29, 2023 | 68.08 | 68.35 | 66.56 | 66.62 | 65.12 | 1,769,400 |
Sep 28, 2023 | 65.90 | 66.87 | 65.21 | 66.73 | 65.22 | 1,247,300 |
Sep 27, 2023 | 66.24 | 66.54 | 65.15 | 65.92 | 64.43 | 1,189,100 |
Sep 26, 2023 | 66.87 | 67.13 | 65.86 | 66.18 | 64.69 | 1,321,900 |
Sep 25, 2023 | 67.49 | 67.83 | 67.27 | 67.28 | 65.76 | 1,091,800 |
Sep 22, 2023 | 67.32 | 68.15 | 67.18 | 67.82 | 66.29 | 1,237,700 |
Sep 21, 2023 | 68.76 | 68.78 | 67.10 | 67.11 | 65.60 | 1,335,900 |
Sep 20, 2023 | 68.67 | 69.73 | 68.66 | 69.02 | 67.46 | 1,244,400 |
Sep 19, 2023 | 0.55 Dividend | |||||
Sep 19, 2023 | 69.08 | 69.59 | 67.85 | 68.54 | 66.99 | 3,571,200 |
Sep 18, 2023 | 68.84 | 69.98 | 68.74 | 69.85 | 67.74 | 3,523,300 |
Sep 15, 2023 | 68.67 | 69.36 | 68.38 | 68.58 | 66.50 | 1,641,000 |
Sep 14, 2023 | 67.62 | 69.39 | 67.42 | 69.03 | 66.94 | 1,234,500 |
Sep 13, 2023 | 67.09 | 68.11 | 67.08 | 67.59 | 65.54 | 810,600 |
Sep 12, 2023 | 66.45 | 67.33 | 66.19 | 66.80 | 64.78 | 947,300 |
Sep 11, 2023 | 67.80 | 67.90 | 66.30 | 66.88 | 64.86 | 1,478,700 |
Related Tickers
WEN The Wendy's Company
16.63
-3.03%
YUM Yum! Brands, Inc.
132.89
-0.11%
DRI Darden Restaurants, Inc.
155.61
-0.70%
PZZA Papa John's International, Inc.
48.24
+1.75%
DPZ Domino's Pizza, Inc.
416.77
-0.81%
DIN Dine Brands Global, Inc.
28.87
-0.76%
YUMC Yum China Holdings, Inc.
33.99
-0.21%
WING Wingstop Inc.
379.93
+4.12%
LOCO El Pollo Loco Holdings, Inc.
13.10
+0.31%
JACK Jack in the Box Inc.
41.98
-6.13%