146.67
-0.58
(-0.39%)
At close: 4:00:02 PM EST
146.67
0.00
(0.00%)
After hours: 5:03:25 PM EST
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 |
---|---|---|---|---|---|---|
Jan 23, 2025 | 145.78 | 147.92 | 144.70 | 146.67 | 146.67 | 211,186 |
Jan 22, 2025 | 144.79 | 147.39 | 144.53 | 147.25 | 147.25 | 225,700 |
Jan 21, 2025 | 144.76 | 148.67 | 144.76 | 145.48 | 145.48 | 320,800 |
Jan 17, 2025 | 140.95 | 143.15 | 140.95 | 142.81 | 142.81 | 381,900 |
Jan 16, 2025 | 137.69 | 139.09 | 134.27 | 138.86 | 138.86 | 348,100 |
Jan 15, 2025 | 141.60 | 142.20 | 137.73 | 138.01 | 138.01 | 411,100 |
Jan 14, 2025 | 134.12 | 136.98 | 132.10 | 136.55 | 136.55 | 337,200 |
Jan 13, 2025 | 126.89 | 131.76 | 126.89 | 131.58 | 131.58 | 401,800 |
Jan 10, 2025 | 126.49 | 128.30 | 125.73 | 128.13 | 128.13 | 251,200 |
Jan 8, 2025 | 127.93 | 130.15 | 126.27 | 129.47 | 129.47 | 196,600 |
Jan 7, 2025 | 131.02 | 132.21 | 127.74 | 129.24 | 129.24 | 282,600 |
Jan 6, 2025 | 131.93 | 135.00 | 130.28 | 131.38 | 131.38 | 413,500 |
Jan 3, 2025 | 129.41 | 130.33 | 127.30 | 130.33 | 130.33 | 365,900 |
Jan 2, 2025 | 133.32 | 134.07 | 128.60 | 129.04 | 129.04 | 219,100 |
Dec 31, 2024 | 131.90 | 134.04 | 131.58 | 131.77 | 131.77 | 192,200 |
Dec 30, 2024 | 133.34 | 133.34 | 130.03 | 131.30 | 131.30 | 249,800 |
Dec 27, 2024 | 134.46 | 135.75 | 132.12 | 133.71 | 133.71 | 254,700 |
Dec 26, 2024 | 133.17 | 135.31 | 132.62 | 135.15 | 135.15 | 233,300 |
Dec 24, 2024 | 134.10 | 134.98 | 132.71 | 134.52 | 134.52 | 136,400 |
Dec 23, 2024 | 134.96 | 135.76 | 133.58 | 134.25 | 134.25 | 339,800 |
Dec 20, 2024 | 132.29 | 136.29 | 132.02 | 135.63 | 135.63 | 522,300 |
Dec 19, 2024 | 135.82 | 137.39 | 132.63 | 132.98 | 132.98 | 460,400 |
Dec 18, 2024 | 140.93 | 142.32 | 135.06 | 135.41 | 135.41 | 432,200 |
Dec 17, 2024 | 139.62 | 142.26 | 139.23 | 140.20 | 140.20 | 355,200 |
Dec 16, 2024 | 140.62 | 143.08 | 138.84 | 140.80 | 140.80 | 275,600 |
Dec 13, 2024 | 144.01 | 144.01 | 140.01 | 141.29 | 141.29 | 259,100 |
Dec 12, 2024 | 146.26 | 147.22 | 144.49 | 145.08 | 145.08 | 177,200 |
Dec 11, 2024 | 149.82 | 150.22 | 146.83 | 147.12 | 147.12 | 192,400 |
Dec 10, 2024 | 151.11 | 152.05 | 147.08 | 147.55 | 147.55 | 205,900 |
Dec 9, 2024 | 153.31 | 156.93 | 151.94 | 153.11 | 153.11 | 221,000 |
Dec 6, 2024 | 148.95 | 151.74 | 147.87 | 151.05 | 151.05 | 391,000 |
Dec 5, 2024 | 148.55 | 148.70 | 144.79 | 144.86 | 144.86 | 242,500 |
Dec 4, 2024 | 150.64 | 151.75 | 147.34 | 148.55 | 148.55 | 236,900 |
Dec 3, 2024 | 153.11 | 153.11 | 149.87 | 151.07 | 151.07 | 160,500 |
Dec 2, 2024 | 152.70 | 154.03 | 150.16 | 151.49 | 151.49 | 336,700 |
Nov 29, 2024 | 153.68 | 155.66 | 153.21 | 153.25 | 153.25 | 196,800 |
Nov 27, 2024 | 152.07 | 154.42 | 151.75 | 152.92 | 152.92 | 346,700 |
Nov 26, 2024 | 154.57 | 154.57 | 150.11 | 151.46 | 151.46 | 223,000 |
Nov 25, 2024 | 151.67 | 160.74 | 150.99 | 156.31 | 156.31 | 518,800 |
Nov 22, 2024 | 143.75 | 149.07 | 140.90 | 148.77 | 148.77 | 527,800 |
Nov 21, 2024 | 140.08 | 144.14 | 139.13 | 143.14 | 143.14 | 278,400 |
Nov 20, 2024 | 138.48 | 140.10 | 135.71 | 139.54 | 139.54 | 337,900 |
Nov 19, 2024 | 138.82 | 138.97 | 137.36 | 138.47 | 138.47 | 231,900 |
Nov 18, 2024 | 140.00 | 141.79 | 137.75 | 140.05 | 140.05 | 251,800 |
Nov 15, 2024 | 142.79 | 143.16 | 139.47 | 140.60 | 140.60 | 341,900 |
Nov 14, 2024 | 144.88 | 145.15 | 142.26 | 142.78 | 142.78 | 284,700 |
Nov 13, 2024 | 148.58 | 149.04 | 143.80 | 144.05 | 144.05 | 326,200 |
Nov 12, 2024 | 152.12 | 152.98 | 147.44 | 147.46 | 147.46 | 221,900 |
Nov 11, 2024 | 153.92 | 154.34 | 150.74 | 152.40 | 152.40 | 251,900 |
Nov 8, 2024 | 151.98 | 154.01 | 150.67 | 151.93 | 151.93 | 272,700 |
Nov 7, 2024 | 149.43 | 153.71 | 147.74 | 152.54 | 152.54 | 270,900 |
Nov 6, 2024 | 152.00 | 153.75 | 149.69 | 150.52 | 150.52 | 513,600 |
Nov 5, 2024 | 145.15 | 148.20 | 143.40 | 147.75 | 147.75 | 379,800 |
Nov 4, 2024 | 142.50 | 146.37 | 142.15 | 145.98 | 145.98 | 491,500 |
Nov 1, 2024 | 141.78 | 143.37 | 141.00 | 141.96 | 141.96 | 525,900 |
Oct 31, 2024 | 146.06 | 146.94 | 139.70 | 139.74 | 139.74 | 475,900 |
Oct 30, 2024 | 140.00 | 148.64 | 139.30 | 148.20 | 148.20 | 684,900 |
Oct 29, 2024 | 144.25 | 145.91 | 142.85 | 142.98 | 142.98 | 580,900 |
Oct 28, 2024 | 142.96 | 145.91 | 142.30 | 145.63 | 145.63 | 406,600 |
Oct 25, 2024 | 144.28 | 144.98 | 140.65 | 141.44 | 141.44 | 268,600 |
Oct 24, 2024 | 140.73 | 142.87 | 138.62 | 142.86 | 142.86 | 318,500 |
Oct 23, 2024 | 138.73 | 141.00 | 138.36 | 139.19 | 139.19 | 336,500 |
Oct 22, 2024 | 141.13 | 141.83 | 138.58 | 139.20 | 139.20 | 242,000 |
Oct 21, 2024 | 145.31 | 145.31 | 141.65 | 142.07 | 142.07 | 403,300 |
Oct 18, 2024 | 146.00 | 146.65 | 143.85 | 145.02 | 145.02 | 252,100 |
Oct 17, 2024 | 147.91 | 147.91 | 145.45 | 145.87 | 145.87 | 192,400 |
Oct 16, 2024 | 149.42 | 149.51 | 146.39 | 147.31 | 147.31 | 354,500 |
Oct 15, 2024 | 146.39 | 147.89 | 145.16 | 146.09 | 146.09 | 514,600 |
Oct 14, 2024 | 148.64 | 148.77 | 145.23 | 146.36 | 146.36 | 255,400 |
Oct 11, 2024 | 142.28 | 148.36 | 141.88 | 148.32 | 148.32 | 304,400 |
Oct 10, 2024 | 141.34 | 141.98 | 139.03 | 139.85 | 139.85 | 258,200 |
Oct 9, 2024 | 144.37 | 145.29 | 141.01 | 143.29 | 143.29 | 193,100 |
Oct 8, 2024 | 146.11 | 147.10 | 143.53 | 144.00 | 144.00 | 282,300 |
Oct 7, 2024 | 142.49 | 146.91 | 141.49 | 146.74 | 146.74 | 220,300 |
Oct 4, 2024 | 149.22 | 149.36 | 143.98 | 144.02 | 144.02 | 211,300 |
Oct 3, 2024 | 148.08 | 148.65 | 146.53 | 147.02 | 147.02 | 214,000 |
Oct 2, 2024 | 148.36 | 150.58 | 147.95 | 149.16 | 149.16 | 176,800 |
Oct 1, 2024 | 150.91 | 150.91 | 146.01 | 149.71 | 149.71 | 207,000 |
Sep 30, 2024 | 150.08 | 152.12 | 148.77 | 150.91 | 150.91 | 193,800 |
Sep 27, 2024 | 152.49 | 154.18 | 151.18 | 151.19 | 151.19 | 288,900 |
Sep 26, 2024 | 150.73 | 151.27 | 148.94 | 150.82 | 150.82 | 149,800 |
Sep 25, 2024 | 151.00 | 151.00 | 147.33 | 147.42 | 147.42 | 202,500 |
Sep 24, 2024 | 150.00 | 151.21 | 149.15 | 150.46 | 150.46 | 190,700 |
Sep 23, 2024 | 150.96 | 151.38 | 147.71 | 149.01 | 149.01 | 246,500 |
Sep 20, 2024 | 152.25 | 152.25 | 148.09 | 149.18 | 149.18 | 315,300 |
Sep 19, 2024 | 152.49 | 155.07 | 149.47 | 153.52 | 153.52 | 350,600 |
Sep 18, 2024 | 147.60 | 152.86 | 145.55 | 146.97 | 146.97 | 274,800 |
Sep 17, 2024 | 143.09 | 148.03 | 142.98 | 146.92 | 146.92 | 184,600 |
Sep 16, 2024 | 141.85 | 142.63 | 139.78 | 141.63 | 141.63 | 150,200 |
Sep 13, 2024 | 137.65 | 142.01 | 137.33 | 141.04 | 141.04 | 255,300 |
Sep 12, 2024 | 132.95 | 136.17 | 131.73 | 135.83 | 135.83 | 244,900 |
Sep 11, 2024 | 132.18 | 132.64 | 128.48 | 132.10 | 132.10 | 461,100 |
Sep 10, 2024 | 135.31 | 135.31 | 131.90 | 133.09 | 133.09 | 359,300 |
Sep 9, 2024 | 135.86 | 137.29 | 134.13 | 134.30 | 134.30 | 461,400 |
Sep 6, 2024 | 135.44 | 138.20 | 134.41 | 135.72 | 135.72 | 361,900 |
Sep 5, 2024 | 135.40 | 136.42 | 133.74 | 134.71 | 134.71 | 148,300 |
Sep 4, 2024 | 132.87 | 136.12 | 131.93 | 135.81 | 135.81 | 342,800 |
Sep 3, 2024 | 140.91 | 141.05 | 134.05 | 134.32 | 134.32 | 287,500 |
Aug 30, 2024 | 141.60 | 141.93 | 139.53 | 141.86 | 141.86 | 309,000 |
Aug 29, 2024 | 141.23 | 141.72 | 138.60 | 140.44 | 140.44 | 213,000 |
Aug 28, 2024 | 139.21 | 141.18 | 138.61 | 139.26 | 139.26 | 379,600 |
Aug 27, 2024 | 143.47 | 144.92 | 137.93 | 140.01 | 140.01 | 358,500 |
Aug 26, 2024 | 145.83 | 147.66 | 144.06 | 144.92 | 144.92 | 359,300 |
Aug 23, 2024 | 137.37 | 144.72 | 137.16 | 144.61 | 144.61 | 303,200 |
Aug 22, 2024 | 139.57 | 139.73 | 136.89 | 137.20 | 137.20 | 139,200 |
Aug 21, 2024 | 138.00 | 139.92 | 136.87 | 139.41 | 139.41 | 217,600 |
Aug 20, 2024 | 137.46 | 138.07 | 134.23 | 136.56 | 136.56 | 391,800 |
Aug 19, 2024 | 136.84 | 138.67 | 136.13 | 137.63 | 137.63 | 236,200 |
Aug 16, 2024 | 137.71 | 139.16 | 135.68 | 136.09 | 136.09 | 243,100 |
Aug 15, 2024 | 136.32 | 138.85 | 135.18 | 138.00 | 138.00 | 304,100 |
Aug 14, 2024 | 136.71 | 136.71 | 132.20 | 133.80 | 133.80 | 307,600 |
Aug 13, 2024 | 131.74 | 136.32 | 130.84 | 135.98 | 135.98 | 261,400 |
Aug 12, 2024 | 132.63 | 132.63 | 129.71 | 130.54 | 130.54 | 252,300 |
Aug 9, 2024 | 134.13 | 134.13 | 131.04 | 133.06 | 133.06 | 279,400 |
Aug 8, 2024 | 131.37 | 134.96 | 130.08 | 133.34 | 133.34 | 325,600 |
Aug 7, 2024 | 138.07 | 138.35 | 129.77 | 129.99 | 129.99 | 793,700 |
Aug 6, 2024 | 132.56 | 137.63 | 131.73 | 135.79 | 135.79 | 450,700 |
Aug 5, 2024 | 129.04 | 135.04 | 127.12 | 132.71 | 132.71 | 477,600 |
Aug 2, 2024 | 136.10 | 137.17 | 130.32 | 135.49 | 135.49 | 928,500 |
Aug 1, 2024 | 142.67 | 144.54 | 137.24 | 139.59 | 139.59 | 721,400 |
Jul 31, 2024 | 140.00 | 153.22 | 137.87 | 146.68 | 146.68 | 1,336,300 |
Jul 30, 2024 | 143.98 | 145.41 | 141.83 | 143.58 | 143.58 | 704,000 |
Jul 29, 2024 | 145.53 | 146.00 | 140.85 | 142.18 | 142.18 | 906,600 |
Jul 26, 2024 | 145.34 | 148.02 | 144.85 | 145.50 | 145.50 | 489,600 |
Jul 25, 2024 | 135.20 | 144.31 | 135.20 | 141.94 | 141.94 | 672,300 |
Jul 24, 2024 | 138.02 | 139.72 | 134.85 | 134.86 | 134.86 | 341,400 |
Jul 23, 2024 | 138.53 | 140.62 | 138.38 | 138.96 | 138.96 | 231,000 |
Jul 22, 2024 | 137.65 | 139.27 | 133.91 | 139.18 | 139.18 | 354,800 |
Jul 19, 2024 | 136.59 | 136.59 | 132.55 | 135.16 | 135.16 | 553,000 |
Jul 18, 2024 | 140.33 | 143.93 | 136.78 | 137.12 | 137.12 | 895,600 |
Jul 17, 2024 | 142.46 | 145.64 | 140.19 | 140.23 | 140.23 | 856,000 |
Jul 16, 2024 | 135.04 | 143.55 | 134.35 | 143.46 | 143.46 | 620,300 |
Jul 15, 2024 | 130.70 | 134.95 | 129.80 | 133.91 | 133.91 | 620,300 |
Jul 12, 2024 | 129.94 | 132.68 | 129.74 | 130.22 | 130.22 | 596,300 |
Jul 11, 2024 | 122.97 | 130.27 | 122.45 | 129.50 | 129.50 | 828,900 |
Jul 10, 2024 | 116.06 | 120.26 | 115.54 | 120.17 | 120.17 | 908,600 |
Jul 9, 2024 | 116.19 | 116.85 | 114.60 | 115.64 | 115.64 | 666,000 |
Jul 8, 2024 | 117.15 | 118.32 | 116.29 | 116.31 | 116.31 | 478,500 |
Jul 5, 2024 | 117.11 | 118.37 | 116.15 | 116.45 | 116.45 | 581,400 |
Jul 3, 2024 | 116.55 | 118.58 | 115.81 | 118.01 | 118.01 | 206,100 |
Jul 2, 2024 | 117.17 | 117.74 | 115.55 | 116.57 | 116.57 | 436,800 |
Jul 1, 2024 | 121.93 | 122.03 | 117.24 | 117.46 | 117.46 | 388,900 |
Jun 28, 2024 | 122.79 | 124.68 | 121.06 | 121.41 | 121.41 | 593,400 |
Jun 27, 2024 | 123.62 | 123.98 | 121.63 | 122.20 | 122.20 | 629,400 |
Jun 26, 2024 | 124.42 | 125.94 | 123.76 | 123.96 | 123.96 | 438,400 |
Jun 25, 2024 | 128.77 | 129.45 | 124.01 | 125.46 | 125.46 | 535,700 |
Jun 24, 2024 | 131.24 | 132.98 | 130.79 | 131.31 | 131.31 | 243,300 |
Jun 21, 2024 | 130.93 | 131.85 | 128.23 | 130.87 | 130.87 | 521,400 |
Jun 20, 2024 | 131.17 | 132.51 | 129.78 | 131.30 | 131.30 | 443,400 |
Jun 18, 2024 | 128.98 | 131.07 | 128.33 | 131.02 | 131.02 | 451,900 |
Jun 17, 2024 | 130.55 | 131.65 | 128.82 | 129.89 | 129.89 | 285,300 |
Jun 14, 2024 | 129.58 | 131.38 | 128.35 | 131.21 | 131.21 | 305,700 |
Jun 13, 2024 | 134.03 | 134.38 | 131.36 | 132.09 | 132.09 | 335,700 |
Jun 12, 2024 | 136.77 | 138.64 | 134.16 | 134.53 | 134.53 | 480,100 |
Jun 11, 2024 | 128.91 | 133.25 | 128.29 | 131.12 | 131.12 | 493,400 |
Jun 10, 2024 | 126.66 | 129.37 | 126.66 | 129.08 | 129.08 | 815,900 |
Jun 7, 2024 | 129.84 | 131.32 | 128.02 | 128.14 | 128.14 | 646,900 |
Jun 6, 2024 | 135.31 | 136.50 | 130.82 | 131.50 | 131.50 | 428,700 |
Jun 5, 2024 | 135.83 | 137.07 | 133.84 | 135.98 | 135.98 | 655,400 |
Jun 4, 2024 | 143.05 | 143.96 | 135.61 | 136.47 | 136.47 | 1,076,800 |
Jun 3, 2024 | 156.08 | 156.08 | 150.26 | 152.08 | 152.08 | 282,700 |
May 31, 2024 | 155.36 | 155.59 | 151.63 | 154.82 | 154.82 | 273,800 |
May 30, 2024 | 150.49 | 153.85 | 149.46 | 152.09 | 152.09 | 271,800 |
May 29, 2024 | 150.49 | 151.78 | 149.13 | 149.97 | 149.97 | 346,100 |
May 28, 2024 | 155.80 | 156.00 | 151.38 | 151.89 | 151.89 | 174,400 |
May 24, 2024 | 153.64 | 154.77 | 151.36 | 154.32 | 154.32 | 205,000 |
May 23, 2024 | 156.86 | 156.86 | 151.23 | 152.78 | 152.78 | 228,400 |
May 22, 2024 | 153.72 | 158.31 | 153.72 | 155.68 | 155.68 | 424,200 |
May 21, 2024 | 152.84 | 154.47 | 151.38 | 154.44 | 154.44 | 169,500 |
May 20, 2024 | 152.35 | 154.20 | 151.24 | 153.59 | 153.59 | 207,800 |
May 17, 2024 | 153.93 | 155.23 | 151.34 | 152.02 | 152.02 | 218,000 |
May 16, 2024 | 159.09 | 159.09 | 152.96 | 153.28 | 153.28 | 259,200 |
May 15, 2024 | 161.02 | 161.25 | 159.10 | 159.70 | 159.70 | 197,300 |
May 14, 2024 | 159.93 | 159.93 | 156.65 | 158.51 | 158.51 | 322,300 |
May 13, 2024 | 158.17 | 159.36 | 157.42 | 158.15 | 158.15 | 347,500 |
May 10, 2024 | 157.07 | 157.18 | 154.58 | 156.49 | 156.49 | 375,500 |
May 9, 2024 | 155.23 | 157.38 | 155.23 | 157.19 | 157.19 | 141,600 |
May 8, 2024 | 154.38 | 156.03 | 152.93 | 155.37 | 155.37 | 324,200 |
May 7, 2024 | 157.90 | 160.10 | 156.05 | 156.14 | 156.14 | 330,200 |
May 6, 2024 | 154.58 | 159.46 | 154.58 | 158.12 | 158.12 | 271,100 |
May 3, 2024 | 154.40 | 158.78 | 151.19 | 152.42 | 152.42 | 481,200 |
May 2, 2024 | 146.33 | 150.90 | 143.37 | 150.36 | 150.36 | 706,300 |
May 1, 2024 | 143.85 | 149.65 | 134.45 | 143.51 | 143.51 | 1,481,300 |
Apr 30, 2024 | 159.87 | 160.41 | 156.48 | 156.89 | 156.89 | 402,300 |
Apr 29, 2024 | 164.35 | 165.96 | 160.85 | 161.99 | 161.99 | 390,900 |
Apr 26, 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 162.54 | 191,500 |
Apr 25, 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 162.67 | 272,200 |
Apr 24, 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 163.76 | 249,000 |
Apr 23, 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 162.65 | 202,300 |
Apr 22, 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 157.00 | 235,700 |
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 155.94 | 255,300 |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 158.26 | 228,500 |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 160.69 | 198,200 |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 163.92 | 206,400 |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 166.41 | 187,800 |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 169.26 | 283,800 |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 173.78 | 243,800 |
Apr 10, 2024 | 175.72 | 175.72 | 170.45 | 171.86 | 171.86 | 380,700 |
Apr 9, 2024 | 176.79 | 181.80 | 176.79 | 180.35 | 180.35 | 427,600 |
Apr 8, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 174.15 | 265,300 |
Apr 5, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 169.72 | 204,200 |
Apr 4, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 167.00 | 198,000 |
Apr 3, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 167.29 | 238,700 |
Apr 2, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 165.45 | 359,600 |
Apr 1, 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 173.80 | 381,600 |
Mar 28, 2024 | 180.37 | 180.90 | 174.46 | 174.55 | 174.55 | 559,700 |
Mar 27, 2024 | 182.24 | 183.86 | 181.31 | 183.60 | 183.60 | 240,400 |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 180.55 | 208,600 |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 181.15 | 225,900 |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 185.37 | 190,600 |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 185.81 | 422,900 |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 178.51 | 183,700 |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 175.29 | 315,100 |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 170.14 | 251,500 |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 170.01 | 397,800 |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 168.61 | 368,200 |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 175.28 | 324,500 |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 176.84 | 447,500 |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 179.36 | 519,100 |
Mar 8, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 182.16 | 626,200 |
Mar 7, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 179.23 | 277,400 |
Mar 6, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 175.00 | 343,700 |
Mar 5, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 170.70 | 542,800 |
Mar 4, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 175.00 | 309,900 |
Mar 1, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 171.67 | 239,000 |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 168.48 | 493,400 |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 165.02 | 295,700 |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 164.91 | 293,800 |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 165.56 | 214,100 |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 167.62 | 273,800 |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 165.22 | 421,600 |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 163.13 | 223,200 |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 163.91 | 248,100 |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 165.53 | 420,200 |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 168.18 | 484,400 |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 166.97 | 723,000 |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 153.90 | 487,900 |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 163.12 | 271,300 |
Feb 9, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 160.70 | 233,400 |
Feb 8, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 160.89 | 214,400 |
Feb 7, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 157.57 | 174,600 |
Feb 6, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 154.93 | 270,000 |
Feb 5, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 150.07 | 563,600 |
Feb 2, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 158.19 | 241,800 |
Feb 1, 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 159.05 | 172,500 |
Jan 31, 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 154.55 | 169,300 |
Jan 30, 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 157.97 | 152,900 |
Jan 29, 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 158.75 | 288,700 |
Jan 26, 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 156.77 | 141,900 |
Jan 25, 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 155.84 | 277,000 |
Jan 24, 2024 | 159.25 | 159.25 | 153.46 | 154.19 | 154.19 | 215,100 |
Related Tickers
DSGR Distribution Solutions Group, Inc.
34.37
-0.26%
GIC Global Industrial Company
25.42
+0.83%
WCC-PA WESCO International, Inc.
25.68
-0.12%
BXC BlueLinx Holdings Inc.
108.12
+0.46%
MSM MSC Industrial Direct Co., Inc.
82.47
-0.48%
TITN Titan Machinery Inc.
15.79
+2.40%
WSO Watsco, Inc.
498.16
-1.48%
FERG Ferguson Enterprises Inc.
181.60
-2.27%
DNOW DNOW Inc.
13.80
+1.62%
REZI Resideo Technologies, Inc.
23.77
+2.50%