Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD
100.37
+0.07
+(0.07%)
At close: April 1 at 4:00:01 PM EDT
100.37
-0.00
(-0.00%)
After hours: April 1 at 5:49:49 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 100.35 | 101.06 | 99.23 | 100.37 | 100.37 | 805,715 |
| Mar 31, 2025 | 97.09 | 101.10 | 96.71 | 100.30 | 100.30 | 1,610,100 |
| Mar 28, 2025 | 99.79 | 99.89 | 97.65 | 97.89 | 97.89 | 632,300 |
| Mar 27, 2025 | 100.14 | 100.46 | 98.92 | 100.29 | 100.29 | 1,012,600 |
| Mar 26, 2025 | 101.00 | 101.50 | 99.87 | 100.30 | 100.30 | 550,600 |
| Mar 25, 2025 | 99.80 | 100.91 | 99.49 | 100.52 | 100.52 | 889,900 |
| Mar 24, 2025 | 99.31 | 100.90 | 99.31 | 100.10 | 100.10 | 918,800 |
| Mar 21, 2025 | 98.00 | 99.29 | 96.90 | 98.96 | 98.96 | 2,341,000 |
| Mar 20, 2025 | 98.02 | 99.36 | 97.39 | 98.87 | 98.87 | 716,200 |
| Mar 19, 2025 | 97.81 | 99.62 | 97.33 | 99.23 | 99.23 | 865,300 |
| Mar 18, 2025 | 97.24 | 98.02 | 96.87 | 97.26 | 97.26 | 1,058,700 |
| Mar 17, 2025 | 96.02 | 98.32 | 95.75 | 97.98 | 97.98 | 3,031,200 |
| Mar 14, 2025 | 94.87 | 96.18 | 94.42 | 95.81 | 95.81 | 1,951,700 |
| Mar 13, 2025 | 97.16 | 97.78 | 94.40 | 94.43 | 94.43 | 1,051,100 |
| Mar 12, 2025 | 98.49 | 98.97 | 97.31 | 97.60 | 97.60 | 1,000,900 |
| Mar 11, 2025 | 99.16 | 100.22 | 98.37 | 98.47 | 98.47 | 1,623,800 |
| Mar 10, 2025 | 100.43 | 101.05 | 98.89 | 99.51 | 99.51 | 898,200 |
| Mar 7, 2025 | 99.21 | 101.87 | 98.43 | 101.37 | 101.37 | 990,600 |
| Mar 6, 2025 | 100.00 | 101.55 | 98.92 | 99.65 | 99.65 | 985,400 |
| Mar 5, 2025 | 101.19 | 101.43 | 99.86 | 100.19 | 100.19 | 900,000 |
| Mar 4, 2025 | 102.07 | 102.43 | 100.24 | 100.66 | 100.66 | 1,149,400 |
| Mar 3, 2025 | 102.30 | 104.20 | 102.18 | 102.71 | 102.71 | 1,031,400 |
| Feb 28, 2025 | 100.53 | 102.53 | 100.35 | 102.38 | 102.38 | 1,322,000 |
| Feb 27, 2025 | 100.57 | 101.37 | 100.19 | 100.43 | 100.43 | 797,500 |
| Feb 26, 2025 | 101.16 | 101.92 | 99.90 | 100.33 | 100.33 | 1,103,000 |
| Feb 25, 2025 | 102.75 | 103.71 | 101.10 | 101.35 | 101.35 | 995,000 |
| Feb 24, 2025 | 102.73 | 104.66 | 102.62 | 102.84 | 102.84 | 1,520,000 |
| Feb 21, 2025 | 103.52 | 104.36 | 101.37 | 102.59 | 102.59 | 1,261,000 |
| Feb 20, 2025 | 104.10 | 104.29 | 102.58 | 103.52 | 103.52 | 1,237,000 |
| Feb 19, 2025 | 106.21 | 106.90 | 103.44 | 104.72 | 104.72 | 3,706,400 |
| Feb 18, 2025 | 96.28 | 96.90 | 95.43 | 96.56 | 96.56 | 1,964,000 |
| Feb 14, 2025 | 95.54 | 96.64 | 95.20 | 96.30 | 96.30 | 1,104,300 |
| Feb 13, 2025 | 94.57 | 95.96 | 93.91 | 95.92 | 95.92 | 851,800 |
| Feb 12, 2025 | 92.96 | 94.14 | 92.31 | 94.00 | 94.00 | 572,800 |
| Feb 11, 2025 | 92.90 | 93.83 | 92.12 | 93.80 | 93.80 | 872,200 |
| Feb 10, 2025 | 93.00 | 94.93 | 92.74 | 93.47 | 93.47 | 1,161,600 |
| Feb 7, 2025 | 91.87 | 93.01 | 91.60 | 92.72 | 92.72 | 747,900 |
| Feb 6, 2025 | 89.38 | 91.59 | 89.38 | 91.59 | 91.59 | 907,100 |
| Feb 5, 2025 | 88.95 | 90.00 | 88.93 | 89.11 | 89.11 | 713,300 |
| Feb 4, 2025 | 89.31 | 89.31 | 88.06 | 88.54 | 88.54 | 587,300 |
| Feb 3, 2025 | 87.52 | 89.53 | 86.68 | 88.48 | 88.48 | 859,900 |
| Jan 31, 2025 | 91.17 | 91.27 | 89.31 | 89.48 | 89.48 | 3,397,900 |
| Jan 30, 2025 | 91.08 | 91.59 | 90.31 | 91.03 | 91.03 | 937,300 |
| Jan 29, 2025 | 90.47 | 90.91 | 89.65 | 90.37 | 90.37 | 1,094,000 |
| Jan 28, 2025 | 91.19 | 91.80 | 89.89 | 90.37 | 90.37 | 943,800 |
| Jan 27, 2025 | 89.69 | 91.35 | 89.61 | 91.33 | 91.33 | 844,000 |
| Jan 24, 2025 | 89.63 | 90.60 | 89.62 | 90.39 | 90.39 | 694,700 |
| Jan 23, 2025 | 89.53 | 90.27 | 89.22 | 89.88 | 89.88 | 646,400 |
| Jan 22, 2025 | 90.92 | 91.13 | 89.44 | 89.92 | 89.92 | 898,800 |
| Jan 21, 2025 | 89.72 | 90.90 | 89.36 | 90.85 | 90.85 | 1,652,700 |
| Jan 17, 2025 | 89.66 | 89.93 | 89.06 | 89.25 | 89.25 | 412,600 |
| Jan 16, 2025 | 89.77 | 90.10 | 89.17 | 89.84 | 89.84 | 960,900 |
| Jan 15, 2025 | 90.54 | 90.92 | 89.33 | 89.63 | 89.63 | 1,068,200 |
| Jan 14, 2025 | 90.03 | 90.61 | 88.73 | 89.47 | 89.47 | 1,130,700 |
| Jan 13, 2025 | 88.03 | 89.44 | 87.93 | 89.39 | 89.39 | 756,400 |
| Jan 10, 2025 | 89.10 | 89.66 | 88.59 | 88.78 | 88.78 | 542,000 |
| Jan 8, 2025 | 90.02 | 90.42 | 89.11 | 90.36 | 90.36 | 514,900 |
| Jan 7, 2025 | 91.89 | 91.94 | 89.57 | 89.74 | 89.74 | 606,600 |
| Jan 6, 2025 | 92.75 | 93.23 | 91.37 | 91.41 | 91.41 | 708,600 |
| Jan 3, 2025 | 90.50 | 92.66 | 90.40 | 92.22 | 92.22 | 713,700 |
| Jan 2, 2025 | 90.66 | 91.37 | 89.73 | 90.34 | 90.34 | 561,000 |
| Dec 31, 2024 | 90.62 | 91.08 | 89.90 | 90.21 | 90.21 | 479,900 |
| Dec 30, 2024 | 89.93 | 92.11 | 89.23 | 90.38 | 90.38 | 512,000 |
| Dec 27, 2024 | 90.50 | 91.45 | 90.19 | 90.85 | 90.85 | 460,900 |
| Dec 26, 2024 | 90.64 | 92.02 | 90.64 | 91.47 | 91.47 | 522,200 |
| Dec 24, 2024 | 90.30 | 91.02 | 90.21 | 90.92 | 90.92 | 181,200 |
| Dec 23, 2024 | 90.30 | 90.81 | 90.13 | 90.31 | 90.31 | 632,000 |
| Dec 20, 2024 | 90.63 | 91.66 | 90.38 | 90.51 | 90.51 | 2,237,800 |
| Dec 19, 2024 | 91.43 | 92.20 | 90.66 | 90.86 | 90.86 | 1,143,800 |
| Dec 18, 2024 | 93.53 | 93.63 | 90.82 | 90.83 | 90.83 | 758,500 |
| Dec 17, 2024 | 94.64 | 94.82 | 93.33 | 93.62 | 93.62 | 935,000 |
| Dec 16, 2024 | 94.87 | 95.48 | 94.27 | 95.01 | 95.01 | 854,000 |
| Dec 13, 2024 | 95.54 | 95.96 | 94.45 | 94.87 | 94.87 | 426,700 |
| Dec 12, 2024 | 96.16 | 96.34 | 95.15 | 95.60 | 95.60 | 472,500 |
| Dec 11, 2024 | 96.44 | 96.85 | 95.79 | 96.01 | 96.01 | 608,100 |
| Dec 10, 2024 | 97.22 | 97.32 | 95.64 | 96.15 | 96.15 | 545,700 |
| Dec 9, 2024 | 96.89 | 97.59 | 96.37 | 97.37 | 97.37 | 804,000 |
| Dec 6, 2024 | 97.95 | 98.05 | 96.69 | 96.84 | 96.84 | 478,300 |
| Dec 5, 2024 | 98.23 | 98.54 | 97.55 | 97.59 | 97.59 | 440,300 |
| Dec 4, 2024 | 97.71 | 98.94 | 97.30 | 98.19 | 98.19 | 1,211,400 |
| Dec 3, 2024 | 97.24 | 98.16 | 96.57 | 97.48 | 97.48 | 1,559,800 |
| Dec 2, 2024 | 98.05 | 98.40 | 96.20 | 97.14 | 97.14 | 1,390,800 |
| Nov 29, 2024 | 98.10 | 98.55 | 97.74 | 97.76 | 97.76 | 308,800 |
| Nov 27, 2024 | 98.12 | 98.12 | 96.83 | 97.68 | 97.68 | 612,100 |
| Nov 26, 2024 | 97.58 | 98.82 | 96.87 | 97.79 | 97.79 | 786,000 |
| Nov 25, 2024 | 98.23 | 99.79 | 98.11 | 98.50 | 98.50 | 1,071,500 |
| Nov 22, 2024 | 95.98 | 97.83 | 95.63 | 97.81 | 97.81 | 1,136,300 |
| Nov 21, 2024 | 94.25 | 95.65 | 93.44 | 95.34 | 95.34 | 706,900 |
| Nov 20, 2024 | 93.61 | 93.77 | 92.74 | 93.74 | 93.74 | 485,100 |
| Nov 19, 2024 | 93.21 | 94.46 | 92.01 | 93.60 | 93.60 | 973,400 |
| Nov 18, 2024 | 92.67 | 94.70 | 92.25 | 94.13 | 94.13 | 1,225,900 |
| Nov 15, 2024 | 91.73 | 93.85 | 91.73 | 92.76 | 92.76 | 956,500 |
| Nov 14, 2024 | 91.45 | 92.88 | 91.09 | 92.36 | 92.36 | 964,500 |
| Nov 13, 2024 | 93.55 | 93.55 | 90.89 | 91.16 | 91.16 | 701,000 |
| Nov 12, 2024 | 93.35 | 93.99 | 92.55 | 92.87 | 92.87 | 617,500 |
| Nov 11, 2024 | 92.46 | 94.85 | 92.31 | 93.70 | 93.70 | 1,510,700 |
| Nov 8, 2024 | 86.56 | 93.19 | 85.55 | 91.86 | 91.86 | 1,554,300 |
| Nov 7, 2024 | 89.75 | 89.91 | 88.45 | 89.34 | 89.34 | 775,400 |
| Nov 6, 2024 | 88.00 | 89.57 | 86.72 | 89.35 | 89.35 | 865,200 |
| Nov 5, 2024 | 85.68 | 87.12 | 85.22 | 86.63 | 86.63 | 729,100 |
| Nov 4, 2024 | 84.97 | 85.89 | 84.91 | 85.40 | 85.40 | 551,500 |
| Nov 1, 2024 | 84.94 | 85.48 | 84.31 | 85.10 | 85.10 | 567,000 |
| Oct 31, 2024 | 85.68 | 85.68 | 84.41 | 84.74 | 84.74 | 853,600 |
| Oct 30, 2024 | 85.81 | 86.82 | 85.68 | 86.21 | 86.21 | 461,800 |
| Oct 29, 2024 | 85.90 | 86.87 | 85.21 | 86.64 | 86.64 | 480,800 |
| Oct 28, 2024 | 85.42 | 86.54 | 85.18 | 86.09 | 86.09 | 576,300 |
| Oct 25, 2024 | 84.88 | 85.29 | 84.41 | 84.94 | 84.94 | 518,800 |
| Oct 24, 2024 | 85.15 | 85.37 | 83.84 | 84.61 | 84.61 | 625,700 |
| Oct 23, 2024 | 85.99 | 86.37 | 85.08 | 85.65 | 85.65 | 554,600 |
| Oct 22, 2024 | 85.70 | 86.68 | 85.46 | 86.28 | 86.28 | 916,500 |
| Oct 21, 2024 | 81.00 | 87.14 | 80.98 | 86.29 | 86.29 | 1,649,400 |
| Oct 18, 2024 | 80.99 | 81.28 | 80.42 | 81.11 | 81.11 | 1,318,700 |
| Oct 17, 2024 | 78.90 | 80.63 | 78.90 | 80.54 | 80.54 | 1,018,900 |
| Oct 16, 2024 | 81.14 | 81.14 | 78.55 | 78.71 | 78.71 | 834,100 |
| Oct 15, 2024 | 81.00 | 81.43 | 80.26 | 80.80 | 80.80 | 1,592,200 |
| Oct 14, 2024 | 80.28 | 81.35 | 79.86 | 81.05 | 81.05 | 964,600 |
| Oct 11, 2024 | 79.46 | 80.59 | 79.46 | 80.08 | 80.08 | 522,200 |
| Oct 10, 2024 | 80.71 | 80.71 | 79.27 | 79.47 | 79.47 | 727,800 |
| Oct 9, 2024 | 81.46 | 81.46 | 80.03 | 80.80 | 80.80 | 527,200 |
| Oct 8, 2024 | 80.84 | 81.38 | 80.30 | 81.36 | 81.36 | 818,200 |
| Oct 7, 2024 | 80.90 | 80.90 | 79.46 | 80.35 | 80.35 | 891,800 |
| Oct 4, 2024 | 80.60 | 81.28 | 79.90 | 81.21 | 81.21 | 902,100 |
| Oct 3, 2024 | 79.74 | 80.24 | 79.16 | 80.09 | 80.09 | 971,900 |
| Oct 2, 2024 | 80.00 | 81.13 | 79.91 | 80.01 | 80.01 | 780,300 |
| Oct 1, 2024 | 80.50 | 80.85 | 79.36 | 80.04 | 80.04 | 1,054,500 |
| Sep 30, 2024 | 80.25 | 80.49 | 78.08 | 80.49 | 80.49 | 1,390,200 |
| Sep 27, 2024 | 80.80 | 81.43 | 79.93 | 80.28 | 80.28 | 893,900 |
| Sep 26, 2024 | 82.23 | 82.23 | 80.58 | 80.69 | 80.69 | 1,102,900 |
| Sep 25, 2024 | 84.60 | 84.60 | 82.12 | 82.13 | 82.13 | 712,200 |
| Sep 24, 2024 | 84.47 | 84.81 | 83.61 | 84.20 | 84.20 | 594,600 |
| Sep 23, 2024 | 84.19 | 84.66 | 83.79 | 84.37 | 84.37 | 755,600 |
| Sep 20, 2024 | 85.13 | 85.13 | 83.93 | 84.41 | 84.41 | 1,278,300 |
| Sep 19, 2024 | 85.38 | 85.55 | 84.62 | 85.31 | 85.31 | 703,800 |
| Sep 18, 2024 | 84.42 | 84.83 | 83.21 | 83.90 | 83.90 | 856,200 |
| Sep 17, 2024 | 85.49 | 85.76 | 83.54 | 84.36 | 84.36 | 553,000 |
| Sep 16, 2024 | 84.83 | 85.90 | 84.66 | 85.10 | 85.10 | 545,400 |
| Sep 13, 2024 | 85.17 | 85.98 | 84.34 | 85.10 | 85.10 | 453,000 |
| Sep 12, 2024 | 84.74 | 85.01 | 83.90 | 84.90 | 84.90 | 595,000 |
| Sep 11, 2024 | 82.81 | 84.91 | 82.65 | 84.67 | 84.67 | 419,000 |
| Sep 10, 2024 | 83.35 | 84.10 | 82.83 | 84.05 | 84.05 | 365,500 |
| Sep 9, 2024 | 83.09 | 83.55 | 82.06 | 83.48 | 83.48 | 785,100 |
| Sep 6, 2024 | 84.00 | 84.91 | 82.27 | 82.66 | 82.66 | 510,300 |
| Sep 5, 2024 | 84.29 | 84.39 | 82.98 | 83.78 | 83.78 | 779,100 |
| Sep 4, 2024 | 84.00 | 84.41 | 83.18 | 83.96 | 83.96 | 452,000 |
| Sep 3, 2024 | 85.32 | 85.60 | 84.02 | 84.22 | 84.22 | 802,200 |
| Aug 30, 2024 | 85.46 | 86.26 | 85.24 | 86.13 | 86.13 | 595,500 |
| Aug 29, 2024 | 85.96 | 85.96 | 84.98 | 85.23 | 85.23 | 364,200 |
| Aug 28, 2024 | 0.29 Dividend | |||||
| Aug 28, 2024 | 86.59 | 86.73 | 84.83 | 85.18 | 85.18 | 595,400 |
| Aug 27, 2024 | 86.31 | 87.45 | 85.98 | 87.15 | 86.86 | 676,800 |
| Aug 26, 2024 | 86.13 | 87.23 | 85.96 | 86.63 | 86.34 | 520,300 |
| Aug 23, 2024 | 84.87 | 85.88 | 84.87 | 85.67 | 85.38 | 592,600 |
| Aug 22, 2024 | 84.03 | 84.96 | 84.03 | 84.61 | 84.33 | 402,300 |
| Aug 21, 2024 | 83.61 | 84.20 | 82.91 | 84.09 | 83.81 | 483,500 |
| Aug 20, 2024 | 83.26 | 83.61 | 82.54 | 83.38 | 83.10 | 542,000 |
| Aug 19, 2024 | 82.50 | 83.26 | 82.32 | 83.12 | 82.84 | 586,800 |
| Aug 16, 2024 | 81.34 | 82.39 | 81.33 | 82.26 | 81.99 | 542,700 |
| Aug 15, 2024 | 80.92 | 81.84 | 80.75 | 81.70 | 81.43 | 656,700 |
| Aug 14, 2024 | 78.66 | 80.09 | 78.61 | 80.03 | 79.76 | 419,300 |
| Aug 13, 2024 | 78.50 | 79.39 | 78.16 | 78.72 | 78.46 | 548,100 |
| Aug 12, 2024 | 78.83 | 79.63 | 77.80 | 78.02 | 77.76 | 409,600 |
| Aug 9, 2024 | 78.76 | 79.88 | 78.13 | 78.94 | 78.68 | 814,700 |
| Aug 8, 2024 | 78.26 | 78.84 | 77.91 | 78.29 | 78.03 | 1,123,900 |
| Aug 7, 2024 | 78.48 | 80.26 | 77.08 | 77.30 | 77.04 | 848,900 |
| Aug 6, 2024 | 72.16 | 78.67 | 71.99 | 78.42 | 78.16 | 1,723,500 |
| Aug 5, 2024 | 72.83 | 73.11 | 70.38 | 71.77 | 71.53 | 1,654,100 |
| Aug 2, 2024 | 75.00 | 75.27 | 73.29 | 74.77 | 74.52 | 1,312,900 |
| Aug 1, 2024 | 79.40 | 79.71 | 75.15 | 76.09 | 75.84 | 1,286,700 |
| Jul 31, 2024 | 79.94 | 80.19 | 79.28 | 79.63 | 79.37 | 1,076,800 |
| Jul 30, 2024 | 79.83 | 80.36 | 79.02 | 79.39 | 79.13 | 679,200 |
| Jul 29, 2024 | 79.53 | 79.85 | 78.56 | 79.80 | 79.53 | 666,400 |
| Jul 26, 2024 | 78.98 | 79.63 | 78.22 | 79.17 | 78.91 | 761,000 |
| Jul 25, 2024 | 79.43 | 79.85 | 78.50 | 78.57 | 78.31 | 836,700 |
| Jul 24, 2024 | 80.36 | 80.38 | 79.46 | 79.47 | 79.21 | 640,300 |
| Jul 23, 2024 | 80.28 | 80.80 | 79.89 | 80.42 | 80.15 | 649,800 |
| Jul 22, 2024 | 80.05 | 80.33 | 79.20 | 80.29 | 80.02 | 781,800 |
| Jul 19, 2024 | 80.11 | 81.29 | 79.50 | 79.72 | 79.45 | 1,055,100 |
| Jul 18, 2024 | 81.12 | 81.87 | 80.39 | 80.57 | 80.30 | 632,500 |
| Jul 17, 2024 | 81.28 | 81.63 | 80.57 | 81.04 | 80.77 | 903,100 |
| Jul 16, 2024 | 80.00 | 81.68 | 79.86 | 81.37 | 81.10 | 1,191,900 |
| Jul 15, 2024 | 79.98 | 80.33 | 79.21 | 79.83 | 79.56 | 933,300 |
| Jul 12, 2024 | 79.10 | 79.87 | 78.72 | 79.44 | 79.18 | 659,700 |
| Jul 11, 2024 | 77.83 | 79.07 | 77.69 | 78.83 | 78.57 | 927,000 |
| Jul 10, 2024 | 76.78 | 77.55 | 76.27 | 77.38 | 77.12 | 714,200 |
| Jul 9, 2024 | 76.74 | 77.34 | 76.41 | 76.67 | 76.41 | 1,000,800 |
| Jul 8, 2024 | 77.04 | 77.45 | 76.46 | 76.75 | 76.49 | 878,300 |
| Jul 5, 2024 | 77.30 | 77.56 | 76.31 | 77.00 | 76.74 | 738,400 |
| Jul 3, 2024 | 76.34 | 77.56 | 76.16 | 77.28 | 77.02 | 574,200 |
| Jul 2, 2024 | 75.78 | 77.19 | 75.33 | 76.44 | 76.19 | 1,081,800 |
| Jul 1, 2024 | 76.55 | 76.90 | 75.63 | 75.78 | 75.53 | 700,400 |
| Jun 28, 2024 | 77.19 | 77.53 | 75.96 | 76.36 | 76.11 | 4,585,400 |
| Jun 27, 2024 | 77.33 | 78.21 | 76.91 | 77.01 | 76.75 | 1,171,700 |
| Jun 26, 2024 | 77.36 | 78.15 | 77.08 | 77.72 | 77.46 | 1,243,900 |
| Jun 25, 2024 | 78.15 | 78.96 | 77.35 | 77.65 | 77.39 | 1,965,300 |
| Jun 24, 2024 | 77.42 | 78.60 | 77.32 | 78.19 | 77.93 | 1,930,300 |
| Jun 21, 2024 | 79.33 | 79.45 | 75.54 | 77.60 | 77.34 | 27,368,900 |
| Jun 20, 2024 | 79.89 | 80.15 | 78.04 | 78.19 | 77.93 | 2,259,900 |
| Jun 18, 2024 | 80.65 | 81.74 | 79.96 | 80.07 | 79.80 | 2,100,100 |
| Jun 17, 2024 | 79.65 | 81.05 | 79.26 | 80.42 | 80.15 | 2,233,200 |
| Jun 14, 2024 | 79.58 | 80.00 | 78.36 | 80.00 | 79.73 | 1,870,300 |
| Jun 13, 2024 | 81.04 | 81.08 | 79.15 | 79.87 | 79.60 | 1,760,300 |
| Jun 12, 2024 | 79.75 | 81.28 | 78.78 | 80.72 | 80.45 | 2,524,700 |
| Jun 11, 2024 | 78.95 | 80.00 | 78.25 | 79.56 | 79.30 | 2,746,800 |
| Jun 10, 2024 | 76.17 | 80.07 | 76.00 | 79.12 | 78.86 | 5,698,800 |
| Jun 7, 2024 | 72.79 | 73.52 | 72.12 | 72.69 | 72.45 | 591,000 |
| Jun 6, 2024 | 72.95 | 73.78 | 72.69 | 73.53 | 73.29 | 616,800 |
| Jun 5, 2024 | 72.56 | 73.28 | 72.37 | 72.90 | 72.66 | 829,900 |
| Jun 4, 2024 | 70.93 | 72.45 | 70.82 | 72.40 | 72.16 | 796,900 |
| Jun 3, 2024 | 73.25 | 73.25 | 70.27 | 71.19 | 70.95 | 688,400 |
| May 31, 2024 | 73.77 | 74.11 | 71.62 | 72.68 | 72.44 | 1,167,700 |
| May 30, 2024 | 73.90 | 74.69 | 73.31 | 73.49 | 73.25 | 692,500 |
| May 29, 2024 | 0.27 Dividend | |||||
| May 29, 2024 | 74.80 | 74.88 | 73.57 | 73.74 | 73.49 | 585,400 |
| May 28, 2024 | 76.28 | 76.91 | 75.54 | 75.55 | 75.03 | 1,110,200 |
| May 24, 2024 | 75.41 | 76.38 | 75.21 | 76.16 | 75.64 | 571,200 |
| May 23, 2024 | 75.95 | 76.32 | 74.46 | 74.88 | 74.36 | 476,800 |
| May 22, 2024 | 75.36 | 76.22 | 75.14 | 76.01 | 75.49 | 566,600 |
| May 21, 2024 | 75.24 | 75.85 | 74.96 | 75.53 | 75.01 | 480,200 |
| May 20, 2024 | 75.06 | 75.35 | 74.67 | 75.25 | 74.73 | 494,800 |
| May 17, 2024 | 75.17 | 75.33 | 74.35 | 74.97 | 74.45 | 650,900 |
| May 16, 2024 | 75.94 | 75.94 | 74.32 | 75.06 | 74.54 | 951,300 |
| May 15, 2024 | 76.45 | 77.15 | 76.02 | 76.04 | 75.52 | 635,900 |
| May 14, 2024 | 77.33 | 77.83 | 75.85 | 76.25 | 75.72 | 818,700 |
| May 13, 2024 | 76.44 | 78.23 | 75.64 | 77.33 | 76.80 | 940,800 |
| May 10, 2024 | 80.67 | 80.67 | 76.18 | 76.48 | 75.95 | 1,823,600 |
| May 9, 2024 | 72.00 | 73.18 | 71.01 | 72.93 | 72.43 | 1,252,400 |
| May 8, 2024 | 71.64 | 72.27 | 70.78 | 72.00 | 71.50 | 850,500 |
| May 7, 2024 | 71.02 | 71.93 | 70.52 | 71.88 | 71.38 | 950,900 |
| May 6, 2024 | 72.29 | 72.57 | 69.83 | 70.80 | 70.31 | 1,255,300 |
| May 3, 2024 | 71.43 | 72.57 | 71.07 | 72.24 | 71.74 | 688,700 |
| May 2, 2024 | 71.82 | 72.19 | 70.96 | 71.19 | 70.70 | 476,200 |
| May 1, 2024 | 71.80 | 72.22 | 71.10 | 71.37 | 70.88 | 485,700 |
| Apr 30, 2024 | 73.13 | 73.42 | 71.48 | 71.58 | 71.09 | 762,700 |
| Apr 29, 2024 | 73.18 | 73.80 | 73.02 | 73.71 | 73.20 | 390,900 |
| Apr 26, 2024 | 73.54 | 73.88 | 72.70 | 73.18 | 72.68 | 456,700 |
| Apr 25, 2024 | 72.91 | 73.97 | 72.52 | 73.33 | 72.82 | 454,600 |
| Apr 24, 2024 | 73.54 | 73.86 | 72.59 | 73.37 | 72.86 | 452,500 |
| Apr 23, 2024 | 73.18 | 73.79 | 72.84 | 73.24 | 72.74 | 561,700 |
| Apr 22, 2024 | 73.04 | 73.62 | 72.49 | 72.82 | 72.32 | 442,300 |
| Apr 19, 2024 | 72.44 | 73.16 | 72.08 | 72.61 | 72.11 | 532,900 |
| Apr 18, 2024 | 73.33 | 73.53 | 72.09 | 72.49 | 71.99 | 526,800 |
| Apr 17, 2024 | 73.75 | 73.75 | 72.81 | 73.21 | 72.71 | 492,400 |
| Apr 16, 2024 | 72.88 | 73.59 | 72.45 | 73.33 | 72.82 | 581,400 |
| Apr 15, 2024 | 73.87 | 73.87 | 72.45 | 73.08 | 72.58 | 1,007,000 |
| Apr 12, 2024 | 72.79 | 73.58 | 72.63 | 73.06 | 72.56 | 565,400 |
| Apr 11, 2024 | 73.90 | 73.90 | 72.85 | 73.32 | 72.81 | 582,800 |
| Apr 10, 2024 | 73.18 | 74.01 | 72.76 | 73.81 | 73.30 | 349,400 |
| Apr 9, 2024 | 74.74 | 74.74 | 73.57 | 74.30 | 73.79 | 467,500 |
| Apr 8, 2024 | 74.87 | 74.93 | 74.10 | 74.60 | 74.09 | 457,400 |
| Apr 5, 2024 | 75.51 | 76.15 | 74.65 | 74.69 | 74.18 | 1,096,700 |
| Apr 4, 2024 | 76.42 | 76.74 | 75.32 | 75.69 | 75.17 | 590,100 |
| Apr 3, 2024 | 75.94 | 76.77 | 75.87 | 76.13 | 75.61 | 645,200 |
| Apr 2, 2024 | 76.72 | 76.77 | 75.64 | 76.12 | 75.60 | 471,800 |
Related Tickers
CPRT Copart, Inc.
57.21
+1.10%
CMPR Cimpress plc
45.74
+1.13%
RELX RELX PLC
50.67
+0.52%
PRSU Pursuit Attractions and Hospitality, Inc.
35.39
0.00%
TRI Thomson Reuters Corporation
174.07
+0.75%
KBL.TO K-Bro Linen Inc.
34.88
+1.16%
ABM ABM Industries Incorporated
47.89
+1.12%
PIFR Premier information Management, Inc.
0.0028
0.00%
ADMQ ADM Endeavors, Inc.
0.0495
+20.73%
CO6.F Copart, Inc.
51.92
+2.55%