Unlock stock picks and a broker-level newsfeed that powers Wall Street.
72.16
-0.09
(-0.12%)
At close: 4:00:02 PM EDT
71.46
-0.70
(-0.97%)
After hours: 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 | 72.03 | 73.18 | 71.38 | 72.16 | 72.16 | 1,219,575 |
| Mar 31, 2025 | 72.65 | 73.10 | 71.80 | 72.25 | 72.25 | 1,567,200 |
| Mar 28, 2025 | 74.92 | 75.27 | 72.88 | 73.00 | 73.00 | 1,075,600 |
| Mar 27, 2025 | 75.30 | 75.59 | 74.73 | 75.28 | 75.28 | 1,082,600 |
| Mar 26, 2025 | 74.92 | 75.49 | 74.67 | 75.17 | 75.17 | 1,097,100 |
| Mar 25, 2025 | 74.68 | 75.21 | 74.29 | 74.64 | 74.64 | 2,109,500 |
| Mar 24, 2025 | 73.78 | 74.78 | 73.43 | 74.28 | 74.28 | 2,190,700 |
| Mar 21, 2025 | 73.00 | 73.72 | 72.53 | 73.08 | 73.08 | 3,154,100 |
| Mar 20, 2025 | 73.88 | 74.51 | 73.30 | 73.49 | 73.49 | 2,659,500 |
| Mar 19, 2025 | 74.20 | 75.01 | 74.15 | 74.44 | 74.44 | 1,827,800 |
| Mar 18, 2025 | 74.50 | 74.94 | 73.88 | 74.25 | 74.25 | 1,058,000 |
| Mar 17, 2025 | 73.00 | 75.17 | 72.46 | 74.62 | 74.62 | 1,255,500 |
| Mar 14, 2025 | 0.02 Dividend | |||||
| Mar 14, 2025 | 73.08 | 73.67 | 72.67 | 73.19 | 73.19 | 1,132,500 |
| Mar 13, 2025 | 72.39 | 73.11 | 71.35 | 71.99 | 71.97 | 1,371,400 |
| Mar 12, 2025 | 73.51 | 74.34 | 72.43 | 72.72 | 72.70 | 1,161,900 |
| Mar 11, 2025 | 75.35 | 75.63 | 73.07 | 73.65 | 73.63 | 1,521,500 |
| Mar 10, 2025 | 74.99 | 77.10 | 74.70 | 75.44 | 75.42 | 1,453,000 |
| Mar 7, 2025 | 73.40 | 75.90 | 72.76 | 75.42 | 75.40 | 2,577,500 |
| Mar 6, 2025 | 72.00 | 73.65 | 71.60 | 73.37 | 73.35 | 1,553,000 |
| Mar 5, 2025 | 70.68 | 72.50 | 70.68 | 72.37 | 72.35 | 1,881,600 |
| Mar 4, 2025 | 73.36 | 73.47 | 70.14 | 70.19 | 70.17 | 2,459,300 |
| Mar 3, 2025 | 75.49 | 75.91 | 73.67 | 74.02 | 74.00 | 1,396,500 |
| Feb 28, 2025 | 73.72 | 74.87 | 73.44 | 74.73 | 74.71 | 1,458,500 |
| Feb 27, 2025 | 73.18 | 73.73 | 72.81 | 73.25 | 73.23 | 909,000 |
| Feb 26, 2025 | 73.19 | 73.63 | 72.68 | 73.07 | 73.05 | 920,900 |
| Feb 25, 2025 | 72.82 | 73.52 | 72.53 | 73.24 | 73.22 | 1,170,000 |
| Feb 24, 2025 | 72.88 | 73.68 | 72.12 | 72.53 | 72.51 | 1,234,500 |
| Feb 21, 2025 | 72.82 | 72.83 | 71.67 | 72.34 | 72.32 | 1,648,800 |
| Feb 20, 2025 | 72.56 | 72.84 | 72.07 | 72.43 | 72.41 | 969,700 |
| Feb 19, 2025 | 72.07 | 72.88 | 71.94 | 72.60 | 72.58 | 1,243,200 |
| Feb 18, 2025 | 72.77 | 72.80 | 71.94 | 72.44 | 72.42 | 1,645,500 |
| Feb 14, 2025 | 73.31 | 73.68 | 72.03 | 72.28 | 72.26 | 1,582,200 |
| Feb 13, 2025 | 73.18 | 74.07 | 72.92 | 73.10 | 73.08 | 1,287,500 |
| Feb 12, 2025 | 73.09 | 73.64 | 72.62 | 72.80 | 72.78 | 1,133,200 |
| Feb 11, 2025 | 73.53 | 74.59 | 73.51 | 74.00 | 73.98 | 959,500 |
| Feb 10, 2025 | 74.78 | 74.84 | 73.90 | 73.93 | 73.91 | 1,166,500 |
| Feb 7, 2025 | 75.56 | 75.56 | 74.26 | 74.52 | 74.50 | 1,110,300 |
| Feb 6, 2025 | 74.64 | 75.34 | 74.34 | 75.26 | 75.24 | 1,116,800 |
| Feb 5, 2025 | 75.72 | 75.81 | 74.17 | 74.55 | 74.53 | 1,495,500 |
| Feb 4, 2025 | 75.28 | 76.01 | 75.26 | 75.39 | 75.37 | 913,100 |
| Feb 3, 2025 | 75.33 | 76.00 | 74.12 | 75.43 | 75.41 | 1,097,500 |
| Jan 31, 2025 | 76.80 | 77.43 | 76.22 | 76.51 | 76.49 | 840,200 |
| Jan 30, 2025 | 76.56 | 77.27 | 76.25 | 76.69 | 76.67 | 1,218,900 |
| Jan 29, 2025 | 76.61 | 77.21 | 76.06 | 76.22 | 76.20 | 1,240,200 |
| Jan 28, 2025 | 78.71 | 79.18 | 76.80 | 76.82 | 76.80 | 1,580,900 |
| Jan 27, 2025 | 77.40 | 79.03 | 77.22 | 78.80 | 78.78 | 1,701,400 |
| Jan 24, 2025 | 77.46 | 78.80 | 77.17 | 77.20 | 77.18 | 1,928,900 |
| Jan 23, 2025 | 79.45 | 79.67 | 78.06 | 78.21 | 78.19 | 1,934,200 |
| Jan 22, 2025 | 77.79 | 79.49 | 76.02 | 78.41 | 78.39 | 2,516,300 |
| Jan 21, 2025 | 80.00 | 81.24 | 80.00 | 81.20 | 81.18 | 1,820,200 |
| Jan 17, 2025 | 79.47 | 79.71 | 79.12 | 79.16 | 79.14 | 1,106,700 |
| Jan 16, 2025 | 78.56 | 79.02 | 78.42 | 78.84 | 78.82 | 1,028,600 |
| Jan 15, 2025 | 80.00 | 80.00 | 78.12 | 78.56 | 78.54 | 1,026,600 |
| Jan 14, 2025 | 77.39 | 78.18 | 76.98 | 78.04 | 78.02 | 1,605,000 |
| Jan 13, 2025 | 75.36 | 76.98 | 75.19 | 76.97 | 76.95 | 1,237,300 |
| Jan 10, 2025 | 75.37 | 76.16 | 75.28 | 75.65 | 75.63 | 1,261,700 |
| Jan 8, 2025 | 75.24 | 76.35 | 74.89 | 76.00 | 75.98 | 1,066,600 |
| Jan 7, 2025 | 75.55 | 76.09 | 75.00 | 75.60 | 75.58 | 1,414,500 |
| Jan 6, 2025 | 76.34 | 77.20 | 75.18 | 75.41 | 75.39 | 1,684,300 |
| Jan 3, 2025 | 75.83 | 76.11 | 75.09 | 75.73 | 75.71 | 1,191,100 |
| Jan 2, 2025 | 76.95 | 77.19 | 75.23 | 75.79 | 75.77 | 1,180,900 |
| Dec 31, 2024 | 76.64 | 77.15 | 76.05 | 76.49 | 76.47 | 784,100 |
| Dec 30, 2024 | 76.12 | 76.83 | 75.34 | 76.56 | 76.54 | 686,400 |
| Dec 27, 2024 | 76.80 | 77.75 | 76.20 | 77.21 | 77.19 | 736,500 |
| Dec 26, 2024 | 77.00 | 77.68 | 76.69 | 77.40 | 77.38 | 794,900 |
| Dec 24, 2024 | 76.19 | 77.26 | 75.70 | 77.24 | 77.22 | 435,500 |
| Dec 23, 2024 | 76.15 | 76.58 | 75.48 | 76.44 | 76.42 | 1,265,300 |
| Dec 20, 2024 | 75.54 | 77.59 | 75.36 | 76.85 | 76.83 | 3,646,100 |
| Dec 19, 2024 | 76.46 | 77.20 | 75.76 | 75.82 | 75.80 | 1,630,600 |
| Dec 18, 2024 | 80.01 | 80.60 | 76.03 | 76.11 | 76.09 | 2,339,600 |
| Dec 17, 2024 | 81.08 | 81.77 | 79.86 | 80.07 | 80.05 | 940,300 |
| Dec 16, 2024 | 81.14 | 82.00 | 80.60 | 81.34 | 81.32 | 935,300 |
| Dec 13, 2024 | 0.02 Dividend | |||||
| Dec 13, 2024 | 80.95 | 81.41 | 80.67 | 80.92 | 80.90 | 874,300 |
| Dec 12, 2024 | 82.01 | 82.01 | 80.97 | 81.09 | 81.05 | 893,900 |
| Dec 11, 2024 | 82.56 | 82.82 | 81.91 | 82.13 | 82.09 | 1,118,400 |
| Dec 10, 2024 | 82.49 | 82.95 | 81.00 | 82.07 | 82.03 | 1,150,400 |
| Dec 9, 2024 | 82.60 | 83.33 | 82.03 | 82.43 | 82.39 | 1,169,800 |
| Dec 6, 2024 | 83.55 | 84.11 | 82.37 | 82.66 | 82.62 | 1,321,000 |
| Dec 5, 2024 | 84.83 | 85.36 | 82.94 | 83.11 | 83.07 | 1,140,100 |
| Dec 4, 2024 | 85.05 | 85.38 | 84.51 | 85.07 | 85.03 | 815,500 |
| Dec 3, 2024 | 85.46 | 85.69 | 84.75 | 85.18 | 85.14 | 633,400 |
| Dec 2, 2024 | 85.66 | 86.12 | 84.79 | 85.46 | 85.42 | 919,300 |
| Nov 29, 2024 | 85.62 | 85.93 | 85.07 | 85.63 | 85.59 | 588,000 |
| Nov 27, 2024 | 85.24 | 86.20 | 85.01 | 85.08 | 85.04 | 664,700 |
| Nov 26, 2024 | 85.26 | 85.55 | 84.24 | 85.13 | 85.09 | 849,700 |
| Nov 25, 2024 | 85.85 | 86.70 | 85.58 | 85.75 | 85.71 | 1,125,400 |
| Nov 22, 2024 | 84.26 | 85.54 | 84.14 | 85.38 | 85.34 | 744,000 |
| Nov 21, 2024 | 82.25 | 84.11 | 81.79 | 83.96 | 83.92 | 1,194,200 |
| Nov 20, 2024 | 81.62 | 82.13 | 81.34 | 81.86 | 81.82 | 1,212,700 |
| Nov 19, 2024 | 82.62 | 82.83 | 81.17 | 81.28 | 81.24 | 1,508,300 |
| Nov 18, 2024 | 84.69 | 84.99 | 83.17 | 83.34 | 83.30 | 1,391,100 |
| Nov 15, 2024 | 85.92 | 86.99 | 84.87 | 84.91 | 84.87 | 1,122,700 |
| Nov 14, 2024 | 87.81 | 87.96 | 86.03 | 86.10 | 86.05 | 1,276,800 |
| Nov 13, 2024 | 86.98 | 88.23 | 86.95 | 87.57 | 87.52 | 1,172,000 |
| Nov 12, 2024 | 88.01 | 88.38 | 86.83 | 86.94 | 86.89 | 1,251,000 |
| Nov 11, 2024 | 88.37 | 89.28 | 87.87 | 88.10 | 88.05 | 808,500 |
| Nov 8, 2024 | 87.72 | 89.20 | 87.46 | 87.56 | 87.51 | 1,250,500 |
| Nov 7, 2024 | 87.76 | 88.50 | 87.00 | 87.87 | 87.82 | 1,229,300 |
| Nov 6, 2024 | 87.03 | 88.35 | 86.13 | 87.91 | 87.86 | 1,699,300 |
| Nov 5, 2024 | 82.35 | 83.37 | 82.13 | 83.34 | 83.30 | 1,094,100 |
| Nov 4, 2024 | 81.44 | 82.85 | 81.44 | 82.04 | 82.00 | 1,027,700 |
| Nov 1, 2024 | 81.01 | 81.87 | 80.35 | 81.46 | 81.42 | 1,177,200 |
| Oct 31, 2024 | 82.00 | 82.49 | 80.37 | 80.42 | 80.38 | 1,166,500 |
| Oct 30, 2024 | 81.39 | 82.71 | 80.76 | 82.06 | 82.02 | 1,460,100 |
| Oct 29, 2024 | 82.74 | 83.19 | 81.68 | 81.77 | 81.73 | 1,248,400 |
| Oct 28, 2024 | 82.71 | 83.79 | 82.50 | 83.27 | 83.23 | 1,004,600 |
| Oct 25, 2024 | 82.87 | 83.46 | 81.87 | 82.35 | 82.31 | 1,626,200 |
| Oct 24, 2024 | 82.00 | 82.66 | 80.54 | 81.49 | 81.45 | 3,046,400 |
| Oct 23, 2024 | 87.47 | 87.99 | 86.48 | 86.87 | 86.82 | 925,500 |
| Oct 22, 2024 | 89.09 | 89.09 | 86.70 | 87.55 | 87.50 | 810,300 |
| Oct 21, 2024 | 90.32 | 91.30 | 89.05 | 89.39 | 89.34 | 1,110,000 |
| Oct 18, 2024 | 90.67 | 90.67 | 89.54 | 90.05 | 90.00 | 995,600 |
| Oct 17, 2024 | 87.94 | 90.39 | 87.59 | 90.32 | 90.27 | 1,245,200 |
| Oct 16, 2024 | 87.87 | 88.46 | 87.53 | 87.64 | 87.59 | 1,113,300 |
| Oct 15, 2024 | 88.80 | 89.12 | 87.76 | 87.85 | 87.80 | 682,800 |
| Oct 14, 2024 | 87.74 | 88.49 | 87.42 | 88.43 | 88.38 | 722,400 |
| Oct 11, 2024 | 86.35 | 88.08 | 86.35 | 87.96 | 87.91 | 662,500 |
| Oct 10, 2024 | 85.50 | 86.54 | 85.32 | 86.35 | 86.30 | 715,400 |
| Oct 9, 2024 | 84.74 | 86.88 | 84.51 | 86.34 | 86.29 | 933,600 |
| Oct 8, 2024 | 85.64 | 86.52 | 84.31 | 84.99 | 84.95 | 1,224,600 |
| Oct 7, 2024 | 86.24 | 86.35 | 85.42 | 85.78 | 85.74 | 994,100 |
| Oct 4, 2024 | 87.13 | 87.50 | 86.13 | 86.74 | 86.69 | 683,400 |
| Oct 3, 2024 | 86.78 | 86.83 | 85.54 | 86.11 | 86.06 | 825,100 |
| Oct 2, 2024 | 87.46 | 87.87 | 86.76 | 86.98 | 86.93 | 776,700 |
| Oct 1, 2024 | 87.80 | 88.21 | 86.46 | 87.45 | 87.40 | 929,200 |
| Sep 30, 2024 | 87.49 | 88.62 | 87.03 | 88.58 | 88.53 | 1,094,100 |
| Sep 27, 2024 | 87.00 | 87.87 | 86.81 | 87.75 | 87.70 | 1,203,700 |
| Sep 26, 2024 | 86.28 | 87.05 | 85.82 | 86.56 | 86.51 | 1,011,300 |
| Sep 25, 2024 | 85.00 | 86.41 | 84.98 | 85.49 | 85.45 | 1,199,500 |
| Sep 24, 2024 | 87.09 | 87.45 | 85.80 | 86.68 | 86.63 | 1,098,600 |
| Sep 23, 2024 | 87.20 | 87.44 | 86.45 | 86.89 | 86.84 | 953,900 |
| Sep 20, 2024 | 88.58 | 88.62 | 87.40 | 87.91 | 87.86 | 2,529,900 |
| Sep 19, 2024 | 89.02 | 89.30 | 88.35 | 88.94 | 88.89 | 1,167,300 |
| Sep 18, 2024 | 89.04 | 89.20 | 87.21 | 87.49 | 87.44 | 1,299,300 |
| Sep 17, 2024 | 88.50 | 89.37 | 88.04 | 88.69 | 88.64 | 820,300 |
| Sep 16, 2024 | 88.46 | 89.33 | 87.83 | 88.33 | 88.28 | 760,600 |
| Sep 13, 2024 | 0.02 Dividend | |||||
| Sep 13, 2024 | 87.19 | 88.09 | 86.92 | 87.70 | 87.65 | 792,200 |
| Sep 12, 2024 | 86.18 | 86.98 | 85.71 | 86.95 | 86.88 | 678,000 |
| Sep 11, 2024 | 86.34 | 86.66 | 84.20 | 86.44 | 86.37 | 881,900 |
| Sep 10, 2024 | 87.00 | 87.06 | 85.60 | 86.53 | 86.46 | 732,800 |
| Sep 9, 2024 | 86.26 | 87.65 | 86.09 | 86.88 | 86.81 | 921,100 |
| Sep 6, 2024 | 87.20 | 88.32 | 85.55 | 85.71 | 85.65 | 901,000 |
| Sep 5, 2024 | 88.34 | 88.34 | 86.57 | 87.23 | 87.16 | 812,400 |
| Sep 4, 2024 | 88.75 | 89.66 | 88.18 | 88.55 | 88.48 | 956,000 |
| Sep 3, 2024 | 90.41 | 90.76 | 88.50 | 88.94 | 88.87 | 971,800 |
| Aug 30, 2024 | 90.37 | 91.48 | 89.43 | 91.20 | 91.13 | 1,057,400 |
| Aug 29, 2024 | 90.75 | 91.11 | 89.89 | 90.20 | 90.13 | 652,600 |
| Aug 28, 2024 | 89.68 | 90.69 | 89.54 | 90.10 | 90.03 | 464,000 |
| Aug 27, 2024 | 89.99 | 89.99 | 89.40 | 89.53 | 89.46 | 423,600 |
| Aug 26, 2024 | 90.27 | 90.93 | 89.95 | 90.06 | 89.99 | 429,300 |
| Aug 23, 2024 | 89.24 | 90.38 | 88.80 | 89.91 | 89.84 | 788,700 |
| Aug 22, 2024 | 88.67 | 88.98 | 88.13 | 88.77 | 88.70 | 518,700 |
| Aug 21, 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 88.57 | 814,700 |
| Aug 20, 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 87.87 | 579,600 |
| Aug 19, 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 88.55 | 661,300 |
| Aug 16, 2024 | 87.85 | 88.10 | 87.54 | 87.94 | 87.87 | 683,400 |
| Aug 15, 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 87.74 | 794,300 |
| Aug 14, 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 85.93 | 566,400 |
| Aug 13, 2024 | 85.36 | 86.24 | 84.54 | 86.20 | 86.13 | 662,100 |
| Aug 12, 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 84.77 | 1,009,300 |
| Aug 9, 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 85.07 | 796,100 |
| Aug 8, 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 84.72 | 1,610,700 |
| Aug 7, 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 83.40 | 1,107,100 |
| Aug 6, 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 84.51 | 923,900 |
| Aug 5, 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 84.82 | 1,166,500 |
| Aug 2, 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 87.16 | 1,127,000 |
| Aug 1, 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 90.53 | 995,700 |
| Jul 31, 2024 | 92.60 | 93.98 | 92.03 | 92.90 | 92.83 | 819,000 |
| Jul 30, 2024 | 92.14 | 92.96 | 91.73 | 92.06 | 91.99 | 591,800 |
| Jul 29, 2024 | 92.11 | 92.42 | 91.11 | 91.51 | 91.44 | 772,800 |
| Jul 26, 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 91.99 | 743,300 |
| Jul 25, 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 91.22 | 896,400 |
| Jul 24, 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 90.05 | 1,062,100 |
| Jul 23, 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 92.06 | 876,800 |
| Jul 22, 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 91.75 | 1,105,500 |
| Jul 19, 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 90.26 | 1,458,100 |
| Jul 18, 2024 | 91.51 | 94.57 | 90.50 | 92.62 | 92.55 | 2,015,500 |
| Jul 17, 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 92.00 | 1,662,900 |
| Jul 16, 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 93.95 | 1,503,900 |
| Jul 15, 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 91.02 | 1,103,800 |
| Jul 12, 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 88.72 | 929,900 |
| Jul 11, 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 88.15 | 909,700 |
| Jul 10, 2024 | 85.22 | 86.35 | 85.21 | 86.31 | 86.24 | 649,900 |
| Jul 9, 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 85.07 | 589,100 |
| Jul 8, 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 85.79 | 635,600 |
| Jul 5, 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 84.90 | 1,379,300 |
| Jul 3, 2024 | 85.70 | 86.32 | 85.60 | 86.21 | 86.14 | 651,400 |
| Jul 2, 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 85.72 | 629,500 |
| Jul 1, 2024 | 86.48 | 87.03 | 85.21 | 85.37 | 85.31 | 729,300 |
| Jun 28, 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 85.80 | 1,845,300 |
| Jun 27, 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 86.27 | 853,000 |
| Jun 26, 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 86.47 | 798,100 |
| Jun 25, 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 85.95 | 1,135,500 |
| Jun 24, 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 87.41 | 767,700 |
| Jun 21, 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 86.67 | 2,673,900 |
| Jun 20, 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 86.19 | 813,000 |
| Jun 18, 2024 | 85.62 | 86.07 | 85.32 | 85.96 | 85.90 | 885,700 |
| Jun 17, 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 85.86 | 1,212,400 |
| Jun 14, 2024 | 0.02 Dividend | |||||
| Jun 14, 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 85.19 | 1,003,000 |
| Jun 13, 2024 | 86.16 | 86.19 | 85.15 | 85.98 | 85.90 | 808,500 |
| Jun 12, 2024 | 86.07 | 86.91 | 85.70 | 86.49 | 86.40 | 774,400 |
| Jun 11, 2024 | 85.86 | 85.94 | 84.91 | 85.45 | 85.37 | 944,700 |
| Jun 10, 2024 | 85.38 | 86.37 | 85.24 | 86.34 | 86.25 | 847,000 |
| Jun 7, 2024 | 85.65 | 86.40 | 85.00 | 85.60 | 85.52 | 631,500 |
| Jun 6, 2024 | 86.16 | 86.65 | 85.50 | 85.80 | 85.72 | 743,800 |
| Jun 5, 2024 | 87.06 | 87.06 | 85.91 | 86.54 | 86.45 | 736,700 |
| Jun 4, 2024 | 86.72 | 87.25 | 86.18 | 87.01 | 86.92 | 768,400 |
| Jun 3, 2024 | 87.96 | 88.81 | 86.34 | 87.25 | 87.16 | 1,509,500 |
| May 31, 2024 | 86.33 | 87.63 | 86.15 | 87.61 | 87.52 | 1,288,500 |
| May 30, 2024 | 86.39 | 87.04 | 85.92 | 86.25 | 86.16 | 1,037,000 |
| May 29, 2024 | 86.81 | 87.17 | 85.85 | 86.04 | 85.96 | 987,800 |
| May 28, 2024 | 88.63 | 88.66 | 87.39 | 87.47 | 87.38 | 745,200 |
| May 24, 2024 | 88.18 | 88.74 | 87.96 | 88.63 | 88.54 | 548,600 |
| May 23, 2024 | 89.40 | 89.40 | 87.45 | 87.75 | 87.66 | 795,300 |
| May 22, 2024 | 88.59 | 89.55 | 88.53 | 89.08 | 88.99 | 696,100 |
| May 21, 2024 | 89.00 | 89.27 | 88.59 | 88.82 | 88.73 | 764,900 |
| May 20, 2024 | 89.10 | 89.34 | 88.42 | 89.02 | 88.93 | 885,100 |
| May 17, 2024 | 87.99 | 89.37 | 87.73 | 89.17 | 89.08 | 1,099,100 |
| May 16, 2024 | 88.00 | 88.14 | 87.36 | 87.48 | 87.39 | 1,025,200 |
| May 15, 2024 | 88.43 | 88.64 | 87.56 | 88.18 | 88.09 | 855,400 |
| May 14, 2024 | 87.97 | 88.15 | 87.46 | 88.10 | 88.01 | 730,500 |
| May 13, 2024 | 88.59 | 88.98 | 87.70 | 87.88 | 87.79 | 799,100 |
| May 10, 2024 | 88.83 | 89.16 | 88.17 | 88.55 | 88.46 | 915,100 |
| May 9, 2024 | 87.00 | 88.68 | 86.99 | 88.49 | 88.40 | 1,141,400 |
| May 8, 2024 | 87.17 | 87.86 | 86.70 | 86.72 | 86.63 | 1,199,900 |
| May 7, 2024 | 87.10 | 87.68 | 86.82 | 87.49 | 87.40 | 923,200 |
| May 6, 2024 | 86.39 | 86.97 | 85.94 | 86.90 | 86.81 | 972,900 |
| May 3, 2024 | 86.21 | 86.25 | 85.19 | 85.59 | 85.51 | 1,388,900 |
| May 2, 2024 | 85.32 | 85.74 | 84.42 | 85.37 | 85.29 | 1,044,700 |
| May 1, 2024 | 84.48 | 85.86 | 84.12 | 84.77 | 84.69 | 979,400 |
| Apr 30, 2024 | 86.12 | 86.22 | 84.51 | 84.59 | 84.51 | 1,458,800 |
| Apr 29, 2024 | 86.14 | 86.88 | 85.52 | 86.40 | 86.31 | 1,674,900 |
| Apr 26, 2024 | 84.51 | 87.21 | 84.32 | 86.51 | 86.42 | 2,678,500 |
| Apr 25, 2024 | 84.76 | 86.26 | 82.02 | 84.90 | 84.82 | 5,138,100 |
| Apr 24, 2024 | 95.72 | 95.86 | 93.63 | 94.01 | 93.92 | 1,521,900 |
| Apr 23, 2024 | 94.22 | 95.65 | 94.19 | 95.28 | 95.19 | 1,068,500 |
| Apr 22, 2024 | 93.58 | 94.39 | 93.04 | 93.77 | 93.68 | 1,028,900 |
| Apr 19, 2024 | 93.04 | 93.79 | 92.64 | 93.30 | 93.21 | 1,272,100 |
| Apr 18, 2024 | 92.33 | 93.52 | 92.26 | 92.58 | 92.49 | 810,300 |
| Apr 17, 2024 | 93.80 | 93.84 | 91.81 | 92.21 | 92.12 | 927,600 |
| Apr 16, 2024 | 93.07 | 93.51 | 92.53 | 93.24 | 93.15 | 1,018,800 |
| Apr 15, 2024 | 95.06 | 95.40 | 92.90 | 93.06 | 92.97 | 1,121,500 |
| Apr 12, 2024 | 94.12 | 95.09 | 93.68 | 93.96 | 93.87 | 943,300 |
| Apr 11, 2024 | 95.61 | 95.61 | 93.86 | 94.62 | 94.53 | 1,235,900 |
| Apr 10, 2024 | 95.34 | 96.14 | 94.58 | 95.64 | 95.55 | 1,111,900 |
| Apr 9, 2024 | 96.95 | 97.32 | 95.39 | 96.31 | 96.21 | 910,700 |
| Apr 8, 2024 | 97.00 | 97.34 | 96.62 | 96.98 | 96.88 | 926,100 |
| Apr 5, 2024 | 95.77 | 96.69 | 95.74 | 96.65 | 96.55 | 925,000 |
| Apr 4, 2024 | 95.47 | 96.22 | 94.97 | 95.50 | 95.41 | 1,618,200 |
| Apr 3, 2024 | 94.26 | 94.92 | 94.13 | 94.36 | 94.27 | 1,000,500 |
| Apr 2, 2024 | 94.99 | 94.99 | 94.05 | 94.13 | 94.04 | 1,016,300 |
Related Tickers
HXL Hexcel Corporation
54.74
-0.04%
WWD Woodward, Inc.
187.14
+2.55%
GD General Dynamics Corporation
274.14
+0.57%
LHX L3Harris Technologies, Inc.
209.75
+0.21%
CAE CAE Inc.
24.59
0.00%
SARO StandardAero, Inc.
26.81
+0.64%
LOAR Loar Holdings Inc.
71.33
+0.96%
CW Curtiss-Wright Corporation
322.46
+1.64%
SPR Spirit AeroSystems Holdings, Inc.
34.25
-0.61%
HII Huntington Ingalls Industries, Inc.
202.20
-0.90%