At close: June 17 at 4:00 PM EDT
After hours: June 17 at 7:53 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 615.01 | 621.00 | 610.00 | 619.29 | 619.29 | 859,000 |
Jun 14, 2024 | 616.50 | 618.50 | 596.48 | 616.21 | 616.21 | 709,100 |
Jun 13, 2024 | 622.60 | 628.48 | 616.62 | 627.83 | 627.83 | 656,900 |
Jun 12, 2024 | 650.00 | 668.31 | 623.31 | 625.13 | 625.13 | 1,111,000 |
Jun 11, 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 627.98 | 750,400 |
Jun 10, 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 645.10 | 535,200 |
Jun 7, 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 643.40 | 677,000 |
Jun 6, 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 630.52 | 504,200 |
Jun 5, 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 640.87 | 382,200 |
Jun 4, 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 631.20 | 821,400 |
Jun 3, 2024 | 675.00 | 675.00 | 625.44 | 637.51 | 637.51 | 561,000 |
May 31, 2024 | 661.30 | 670.19 | 650.00 | 669.41 | 669.41 | 859,700 |
May 30, 2024 | 645.25 | 663.15 | 643.00 | 659.23 | 659.23 | 415,300 |
May 29, 2024 | 656.45 | 657.91 | 644.53 | 644.89 | 644.89 | 559,500 |
May 28, 2024 | 676.15 | 676.15 | 655.60 | 664.75 | 664.75 | 395,300 |
May 24, 2024 | 671.34 | 675.15 | 662.12 | 673.55 | 673.55 | 296,100 |
May 23, 2024 | 690.00 | 690.00 | 660.78 | 666.77 | 666.77 | 482,000 |
May 22, 2024 | 690.94 | 692.28 | 679.53 | 682.60 | 682.60 | 280,300 |
May 21, 2024 | 698.94 | 700.89 | 690.09 | 694.59 | 694.59 | 276,000 |
May 20, 2024 | 686.53 | 706.81 | 686.33 | 701.13 | 701.13 | 344,100 |
May 17, 2024 | 689.39 | 689.39 | 679.68 | 685.79 | 685.79 | 362,900 |
May 16, 2024 | 708.30 | 712.00 | 680.88 | 681.14 | 681.14 | 480,400 |
May 15, 2024 | 702.80 | 715.34 | 698.35 | 712.37 | 712.37 | 508,800 |
May 14, 2024 | 701.00 | 703.84 | 689.24 | 694.47 | 694.47 | 349,800 |
May 13, 2024 | 703.71 | 712.79 | 696.24 | 696.67 | 696.67 | 395,100 |
May 10, 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 698.13 | 352,100 |
May 9, 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 689.21 | 358,500 |
May 8, 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 677.84 | 474,000 |
May 7, 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 674.27 | 437,500 |
May 6, 2024 | 675.00 | 683.34 | 672.04 | 683.34 | 683.34 | 348,400 |
May 3, 2024 | 678.08 | 685.89 | 664.33 | 666.66 | 666.66 | 343,300 |
May 2, 2024 | 663.22 | 669.05 | 646.60 | 664.57 | 664.57 | 366,800 |
May 1, 2024 | 664.41 | 672.52 | 649.26 | 653.76 | 653.76 | 584,400 |
Apr 30, 2024 | 699.63 | 705.60 | 667.19 | 667.99 | 667.99 | 1,081,600 |
Apr 29, 2024 | 697.98 | 713.59 | 690.21 | 712.69 | 712.69 | 604,600 |
Apr 26, 2024 | 685.28 | 693.40 | 678.78 | 690.80 | 690.80 | 581,700 |
Apr 25, 2024 | 680.00 | 694.94 | 643.55 | 690.92 | 690.92 | 1,034,000 |
Apr 24, 2024 | 664.20 | 672.39 | 648.76 | 655.19 | 655.19 | 641,000 |
Apr 23, 2024 | 640.94 | 664.54 | 638.65 | 661.32 | 661.32 | 598,200 |
Apr 22, 2024 | 632.45 | 638.07 | 621.56 | 629.30 | 629.30 | 767,100 |
Apr 19, 2024 | 633.76 | 641.64 | 624.01 | 628.34 | 628.34 | 572,700 |
Apr 18, 2024 | 640.74 | 648.93 | 631.77 | 632.88 | 632.88 | 499,200 |
Apr 17, 2024 | 655.18 | 658.34 | 632.21 | 636.22 | 636.22 | 896,000 |
Apr 16, 2024 | 664.89 | 665.50 | 652.60 | 655.97 | 655.97 | 585,200 |
Apr 15, 2024 | 688.11 | 690.99 | 663.76 | 666.74 | 666.74 | 696,700 |
Apr 12, 2024 | 674.35 | 685.43 | 668.77 | 674.81 | 674.81 | 594,500 |
Apr 11, 2024 | 681.45 | 686.90 | 673.18 | 685.69 | 685.69 | 585,200 |
Apr 10, 2024 | 679.33 | 691.94 | 675.44 | 682.13 | 682.13 | 482,700 |
Apr 9, 2024 | 705.07 | 708.38 | 681.42 | 696.76 | 696.76 | 380,400 |
Apr 8, 2024 | 709.55 | 715.04 | 702.62 | 702.96 | 702.96 | 414,300 |
Apr 5, 2024 | 695.77 | 710.14 | 695.02 | 706.87 | 706.87 | 275,900 |
Apr 4, 2024 | 714.95 | 717.50 | 692.18 | 693.83 | 693.83 | 347,400 |
Apr 3, 2024 | 692.59 | 709.68 | 692.00 | 706.14 | 706.14 | 458,900 |
Apr 2, 2024 | 700.00 | 701.25 | 688.29 | 691.79 | 691.79 | 606,600 |
Apr 1, 2024 | 721.11 | 722.37 | 709.41 | 710.15 | 710.15 | 339,800 |
Mar 28, 2024 | 720.44 | 724.95 | 717.17 | 721.11 | 721.11 | 440,200 |
Mar 27, 2024 | 709.40 | 720.53 | 706.41 | 720.15 | 720.15 | 257,100 |
Mar 26, 2024 | 706.46 | 712.64 | 703.86 | 704.81 | 704.81 | 440,200 |
Mar 25, 2024 | 711.06 | 715.99 | 703.84 | 704.44 | 704.44 | 423,900 |
Mar 22, 2024 | 724.28 | 727.00 | 713.45 | 714.27 | 714.27 | 445,500 |
Mar 21, 2024 | 717.59 | 729.91 | 713.26 | 719.05 | 719.05 | 591,900 |
Mar 20, 2024 | 691.51 | 715.37 | 691.51 | 709.33 | 709.33 | 1,070,600 |
Mar 19, 2024 | 680.11 | 695.49 | 676.69 | 693.62 | 693.62 | 459,800 |
Mar 18, 2024 | 680.60 | 686.99 | 673.29 | 683.61 | 683.61 | 357,300 |
Mar 15, 2024 | 667.30 | 681.67 | 665.00 | 675.58 | 675.58 | 874,600 |
Mar 14, 2024 | 676.09 | 683.89 | 668.76 | 672.48 | 672.48 | 736,500 |
Mar 13, 2024 | 670.41 | 680.00 | 667.33 | 668.43 | 668.43 | 615,600 |
Mar 12, 2024 | 670.86 | 678.34 | 662.15 | 675.49 | 675.49 | 394,100 |
Mar 11, 2024 | 669.73 | 669.73 | 650.01 | 664.30 | 664.30 | 552,900 |
Mar 8, 2024 | 681.93 | 692.31 | 674.41 | 676.14 | 676.14 | 468,600 |
Mar 7, 2024 | 683.86 | 686.55 | 670.46 | 679.28 | 679.28 | 454,500 |
Mar 6, 2024 | 687.42 | 689.09 | 673.25 | 676.81 | 676.81 | 452,700 |
Mar 5, 2024 | 700.00 | 704.76 | 673.56 | 679.37 | 679.37 | 811,200 |
Mar 4, 2024 | 708.88 | 732.37 | 706.00 | 712.31 | 712.31 | 555,700 |
Mar 1, 2024 | 693.45 | 702.68 | 690.83 | 700.59 | 700.59 | 367,100 |
Feb 29, 2024 | 691.99 | 695.42 | 684.67 | 693.27 | 693.27 | 618,200 |
Feb 28, 2024 | 673.54 | 688.68 | 671.20 | 686.19 | 686.19 | 462,100 |
Feb 27, 2024 | 676.00 | 683.84 | 672.66 | 676.48 | 676.48 | 485,400 |
Feb 26, 2024 | 659.35 | 674.66 | 659.00 | 670.79 | 670.79 | 493,700 |
Feb 23, 2024 | 663.00 | 665.44 | 658.00 | 658.23 | 658.23 | 373,500 |
Feb 22, 2024 | 656.06 | 663.16 | 652.98 | 658.80 | 658.80 | 369,200 |
Feb 21, 2024 | 639.15 | 649.29 | 637.98 | 644.89 | 644.89 | 395,300 |
Feb 20, 2024 | 641.65 | 647.92 | 638.01 | 643.91 | 643.91 | 466,700 |
Feb 16, 2024 | 659.27 | 660.47 | 648.71 | 650.31 | 650.31 | 366,600 |
Feb 15, 2024 | 655.05 | 662.06 | 648.00 | 660.96 | 660.96 | 359,300 |
Feb 14, 2024 | 646.99 | 657.99 | 643.15 | 654.04 | 654.04 | 616,000 |
Feb 13, 2024 | 1.63 Dividend | |||||
Feb 13, 2024 | 639.05 | 645.57 | 629.58 | 636.88 | 636.88 | 726,800 |
Feb 12, 2024 | 650.96 | 673.68 | 650.96 | 663.53 | 661.90 | 519,100 |
Feb 9, 2024 | 647.65 | 653.08 | 643.93 | 650.35 | 648.75 | 363,400 |
Feb 8, 2024 | 651.77 | 656.12 | 644.35 | 647.00 | 645.41 | 609,600 |
Feb 7, 2024 | 658.06 | 658.86 | 649.35 | 652.73 | 651.13 | 403,000 |
Feb 6, 2024 | 649.33 | 654.54 | 645.00 | 654.54 | 652.93 | 478,400 |
Feb 5, 2024 | 649.22 | 649.65 | 636.07 | 645.57 | 643.98 | 650,200 |
Feb 2, 2024 | 640.95 | 658.63 | 639.89 | 654.20 | 652.59 | 491,300 |
Feb 1, 2024 | 635.92 | 646.76 | 620.27 | 645.37 | 643.78 | 646,100 |
Jan 31, 2024 | 639.20 | 641.25 | 624.20 | 625.40 | 623.86 | 1,012,500 |
Jan 30, 2024 | 642.00 | 653.25 | 642.00 | 642.98 | 641.40 | 504,800 |
Jan 29, 2024 | 633.83 | 648.25 | 632.58 | 647.73 | 646.14 | 597,800 |
Jan 26, 2024 | 653.00 | 653.21 | 629.30 | 630.75 | 629.20 | 1,423,700 |
Jan 25, 2024 | 608.85 | 658.51 | 596.84 | 651.64 | 650.04 | 2,662,400 |
Jan 24, 2024 | 586.97 | 591.67 | 576.25 | 576.90 | 575.48 | 959,400 |
Jan 23, 2024 | 582.76 | 584.95 | 574.09 | 578.07 | 576.65 | 598,500 |
Jan 22, 2024 | 575.85 | 585.94 | 574.41 | 578.88 | 577.46 | 606,900 |
Jan 19, 2024 | 566.81 | 572.35 | 555.34 | 572.03 | 570.62 | 651,200 |
Jan 18, 2024 | 557.01 | 565.21 | 553.22 | 563.37 | 561.99 | 553,200 |
Jan 17, 2024 | 554.69 | 561.31 | 545.16 | 550.32 | 548.97 | 635,500 |
Jan 16, 2024 | 552.00 | 566.33 | 551.95 | 561.13 | 559.75 | 524,800 |
Jan 12, 2024 | 558.05 | 560.75 | 551.35 | 559.18 | 557.81 | 512,800 |
Jan 11, 2024 | 549.68 | 552.83 | 536.83 | 551.70 | 550.34 | 567,200 |
Jan 10, 2024 | 548.97 | 551.73 | 543.18 | 549.68 | 548.33 | 372,700 |
Jan 9, 2024 | 543.27 | 548.57 | 539.23 | 548.02 | 546.67 | 435,800 |
Jan 8, 2024 | 538.66 | 551.77 | 533.70 | 550.83 | 549.48 | 500,500 |
Jan 5, 2024 | 537.19 | 548.46 | 535.23 | 541.39 | 540.06 | 670,600 |
Jan 4, 2024 | 549.08 | 558.26 | 546.68 | 548.86 | 547.51 | 547,800 |
Jan 3, 2024 | 556.58 | 558.43 | 546.76 | 547.16 | 545.82 | 828,800 |
Jan 2, 2024 | 568.81 | 575.08 | 562.51 | 567.10 | 565.71 | 444,000 |
Dec 29, 2023 | 580.30 | 582.99 | 570.63 | 573.42 | 572.01 | 299,400 |
Dec 28, 2023 | 564.22 | 581.58 | 563.03 | 578.69 | 577.27 | 268,800 |
Dec 27, 2023 | 582.41 | 582.41 | 574.50 | 578.86 | 577.44 | 488,400 |
Dec 26, 2023 | 573.13 | 585.50 | 572.10 | 580.47 | 579.04 | 607,200 |
Dec 22, 2023 | 570.17 | 575.50 | 566.37 | 570.51 | 569.11 | 363,800 |
Dec 21, 2023 | 568.00 | 571.45 | 563.05 | 570.95 | 569.55 | 445,700 |
Dec 20, 2023 | 568.00 | 578.20 | 556.62 | 558.27 | 556.90 | 1,272,600 |
Dec 19, 2023 | 573.98 | 582.63 | 569.50 | 574.20 | 572.79 | 669,200 |
Dec 18, 2023 | 577.11 | 577.11 | 562.81 | 568.23 | 566.83 | 845,900 |
Dec 15, 2023 | 564.20 | 581.00 | 562.50 | 571.74 | 570.34 | 1,486,100 |
Dec 14, 2023 | 540.58 | 571.08 | 537.89 | 569.43 | 568.03 | 1,408,800 |
Dec 13, 2023 | 511.72 | 534.51 | 504.65 | 530.16 | 528.86 | 864,700 |
Dec 12, 2023 | 503.90 | 514.68 | 503.23 | 509.58 | 508.33 | 551,600 |
Dec 11, 2023 | 491.71 | 505.90 | 491.60 | 505.14 | 503.90 | 556,600 |
Dec 8, 2023 | 483.81 | 498.96 | 483.47 | 495.06 | 493.84 | 556,600 |
Dec 7, 2023 | 477.19 | 485.09 | 475.52 | 484.02 | 482.83 | 424,900 |
Dec 6, 2023 | 477.05 | 488.01 | 475.43 | 476.44 | 475.27 | 495,800 |
Dec 5, 2023 | 477.42 | 486.69 | 474.56 | 475.50 | 474.33 | 847,600 |
Dec 4, 2023 | 495.06 | 497.13 | 485.81 | 490.09 | 488.89 | 1,013,100 |
Dec 1, 2023 | 478.75 | 505.16 | 477.74 | 501.83 | 500.60 | 1,127,600 |
Nov 30, 2023 | 479.10 | 481.37 | 473.58 | 476.02 | 474.85 | 754,800 |
Nov 29, 2023 | 461.79 | 480.68 | 461.53 | 476.22 | 475.05 | 861,700 |
Nov 28, 2023 | 462.25 | 465.21 | 454.71 | 455.88 | 454.76 | 459,800 |
Nov 27, 2023 | 462.88 | 466.35 | 461.19 | 464.19 | 463.05 | 474,300 |
Nov 24, 2023 | 464.40 | 469.35 | 462.03 | 467.31 | 466.16 | 220,700 |
Nov 22, 2023 | 465.45 | 467.34 | 460.00 | 463.42 | 462.28 | 532,100 |
Nov 21, 2023 | 470.00 | 470.51 | 463.67 | 466.23 | 465.08 | 629,700 |
Nov 20, 2023 | 467.69 | 474.63 | 458.01 | 471.80 | 470.64 | 861,900 |
Nov 17, 2023 | 479.17 | 484.85 | 475.25 | 480.98 | 479.80 | 623,500 |
Nov 16, 2023 | 477.80 | 481.94 | 468.61 | 474.36 | 473.19 | 569,000 |
Nov 15, 2023 | 478.00 | 488.73 | 471.16 | 479.51 | 478.33 | 1,208,800 |
Nov 14, 2023 | 477.93 | 487.37 | 476.26 | 477.69 | 476.52 | 755,000 |
Nov 13, 2023 | 455.85 | 465.19 | 453.23 | 462.53 | 461.39 | 738,800 |
Nov 10, 2023 | 442.62 | 457.62 | 440.14 | 456.53 | 455.41 | 765,600 |
Nov 9, 2023 | 442.80 | 447.03 | 435.80 | 437.48 | 436.41 | 436,800 |
Nov 8, 2023 | 441.47 | 446.05 | 435.83 | 436.56 | 435.49 | 480,100 |
Nov 7, 2023 | 1.48 Dividend | |||||
Nov 7, 2023 | 433.70 | 442.53 | 432.82 | 440.36 | 439.28 | 363,600 |
Nov 6, 2023 | 454.36 | 455.51 | 433.84 | 438.54 | 435.99 | 732,900 |
Nov 3, 2023 | 441.94 | 457.08 | 441.00 | 451.51 | 448.88 | 1,105,900 |
Nov 2, 2023 | 421.34 | 433.87 | 419.81 | 432.95 | 430.43 | 1,014,300 |
Nov 1, 2023 | 403.79 | 409.71 | 399.62 | 409.48 | 407.10 | 665,100 |
Oct 31, 2023 | 407.16 | 409.09 | 395.44 | 406.27 | 403.90 | 885,100 |
Oct 30, 2023 | 406.45 | 415.00 | 398.97 | 410.95 | 408.56 | 878,900 |
Oct 27, 2023 | 406.70 | 410.13 | 395.24 | 399.02 | 396.70 | 933,700 |
Oct 26, 2023 | 390.10 | 417.13 | 387.01 | 403.77 | 401.42 | 1,205,500 |
Oct 25, 2023 | 406.68 | 407.74 | 395.46 | 399.15 | 396.83 | 947,700 |
Oct 24, 2023 | 411.84 | 413.12 | 403.13 | 406.35 | 403.98 | 804,100 |
Oct 23, 2023 | 407.00 | 415.23 | 402.69 | 408.88 | 406.50 | 734,400 |
Oct 20, 2023 | 412.30 | 414.23 | 404.67 | 406.40 | 404.03 | 1,018,800 |
Oct 19, 2023 | 427.84 | 432.71 | 411.16 | 411.19 | 408.80 | 1,321,900 |
Oct 18, 2023 | 442.10 | 443.54 | 424.61 | 429.34 | 426.84 | 2,882,200 |
Oct 17, 2023 | 437.05 | 454.99 | 436.65 | 453.04 | 450.40 | 621,700 |
Oct 16, 2023 | 440.89 | 446.60 | 435.00 | 441.07 | 438.50 | 558,500 |
Oct 13, 2023 | 445.27 | 449.11 | 430.35 | 433.05 | 430.53 | 566,300 |
Oct 12, 2023 | 455.11 | 455.11 | 438.08 | 444.46 | 441.87 | 603,500 |
Oct 11, 2023 | 449.61 | 454.67 | 446.62 | 454.07 | 451.43 | 369,500 |
Oct 10, 2023 | 440.20 | 454.20 | 438.51 | 448.87 | 446.26 | 690,100 |
Oct 9, 2023 | 429.47 | 437.30 | 426.67 | 437.14 | 434.59 | 337,400 |
Oct 6, 2023 | 419.00 | 437.20 | 417.44 | 433.30 | 430.78 | 526,800 |
Oct 5, 2023 | 422.76 | 426.36 | 416.08 | 420.93 | 418.48 | 541,500 |
Oct 4, 2023 | 425.16 | 427.73 | 415.59 | 424.15 | 421.68 | 768,600 |
Oct 3, 2023 | 434.63 | 438.11 | 422.50 | 425.96 | 423.48 | 783,900 |
Oct 2, 2023 | 443.78 | 447.91 | 433.29 | 437.37 | 434.82 | 499,100 |
Sep 29, 2023 | 453.19 | 456.86 | 442.72 | 444.57 | 441.98 | 559,900 |
Sep 28, 2023 | 445.63 | 455.89 | 443.05 | 448.22 | 445.61 | 400,900 |
Sep 27, 2023 | 443.00 | 450.00 | 440.32 | 446.22 | 443.62 | 547,000 |
Sep 26, 2023 | 440.07 | 445.69 | 437.66 | 437.69 | 435.14 | 844,300 |
Sep 25, 2023 | 430.76 | 444.23 | 430.76 | 443.82 | 441.24 | 620,200 |
Sep 22, 2023 | 434.74 | 440.16 | 432.29 | 433.29 | 430.77 | 521,300 |
Sep 21, 2023 | 444.00 | 444.24 | 430.45 | 435.74 | 433.20 | 883,600 |
Sep 20, 2023 | 453.95 | 462.31 | 447.49 | 448.03 | 445.42 | 622,800 |
Sep 19, 2023 | 449.29 | 456.67 | 447.05 | 451.05 | 448.42 | 442,000 |
Sep 18, 2023 | 452.77 | 457.20 | 450.27 | 453.62 | 450.98 | 567,700 |
Sep 15, 2023 | 453.12 | 454.84 | 446.58 | 452.01 | 449.38 | 814,800 |
Sep 14, 2023 | 453.85 | 459.77 | 446.78 | 453.32 | 450.68 | 581,500 |
Sep 13, 2023 | 453.93 | 457.42 | 443.08 | 447.34 | 444.74 | 569,000 |
Sep 12, 2023 | 456.32 | 465.01 | 455.51 | 457.15 | 454.49 | 422,600 |
Sep 11, 2023 | 469.52 | 470.34 | 456.52 | 458.68 | 456.01 | 476,000 |
Sep 8, 2023 | 460.70 | 466.20 | 459.24 | 463.77 | 461.07 | 392,700 |
Sep 7, 2023 | 469.13 | 472.04 | 457.48 | 467.31 | 464.59 | 659,500 |
Sep 6, 2023 | 472.41 | 483.28 | 467.43 | 475.06 | 472.29 | 479,200 |
Sep 5, 2023 | 487.00 | 491.00 | 470.54 | 470.62 | 467.88 | 684,300 |
Sep 1, 2023 | 483.97 | 492.33 | 482.56 | 491.17 | 488.31 | 645,500 |
Aug 31, 2023 | 477.84 | 483.33 | 474.55 | 476.54 | 473.77 | 635,900 |
Aug 30, 2023 | 474.52 | 478.52 | 469.42 | 477.41 | 474.63 | 544,500 |
Aug 29, 2023 | 456.00 | 478.53 | 454.18 | 474.60 | 471.84 | 764,600 |
Aug 28, 2023 | 448.69 | 460.79 | 448.69 | 457.10 | 454.44 | 321,900 |
Aug 25, 2023 | 449.37 | 453.63 | 440.97 | 449.12 | 446.50 | 425,400 |
Aug 24, 2023 | 446.43 | 455.00 | 444.30 | 445.71 | 443.11 | 455,800 |
Aug 23, 2023 | 440.72 | 450.05 | 438.40 | 448.78 | 446.17 | 403,200 |
Aug 22, 2023 | 453.91 | 455.71 | 439.44 | 441.63 | 439.06 | 555,900 |
Aug 21, 2023 | 455.00 | 457.79 | 448.15 | 452.48 | 449.85 | 375,500 |
Aug 18, 2023 | 445.44 | 454.61 | 440.54 | 451.41 | 448.78 | 712,300 |
Aug 17, 2023 | 468.64 | 472.50 | 450.81 | 452.70 | 450.06 | 843,500 |
Aug 16, 2023 | 481.43 | 491.63 | 463.49 | 464.12 | 461.42 | 793,400 |
Aug 15, 2023 | 483.00 | 484.98 | 478.74 | 481.55 | 478.75 | 743,200 |
Aug 14, 2023 | 484.89 | 489.49 | 482.58 | 487.38 | 484.54 | 623,200 |
Aug 11, 2023 | 481.31 | 488.92 | 480.37 | 488.20 | 485.36 | 596,100 |
Aug 10, 2023 | 480.11 | 489.00 | 475.92 | 482.31 | 479.50 | 997,000 |
Aug 9, 2023 | 480.62 | 484.14 | 476.50 | 478.73 | 475.94 | 768,900 |
Aug 8, 2023 | 1.48 Dividend | |||||
Aug 8, 2023 | 479.25 | 481.60 | 469.46 | 480.55 | 477.75 | 1,094,100 |
Aug 7, 2023 | 471.75 | 492.22 | 471.75 | 486.56 | 482.26 | 1,438,600 |
Aug 4, 2023 | 467.00 | 470.11 | 461.65 | 465.81 | 461.69 | 516,900 |
Aug 3, 2023 | 464.09 | 465.78 | 452.13 | 465.00 | 460.89 | 645,200 |
Aug 2, 2023 | 468.91 | 475.44 | 465.05 | 468.16 | 464.02 | 841,700 |
Aug 1, 2023 | 463.32 | 477.69 | 460.71 | 474.00 | 469.81 | 847,600 |
Jul 31, 2023 | 450.13 | 465.28 | 447.49 | 464.68 | 460.57 | 770,700 |
Jul 28, 2023 | 447.45 | 459.30 | 440.71 | 446.07 | 442.12 | 704,900 |
Jul 27, 2023 | 438.36 | 445.55 | 413.60 | 441.12 | 437.22 | 1,535,300 |
Jul 26, 2023 | 446.99 | 452.22 | 441.26 | 445.00 | 441.06 | 835,000 |
Jul 25, 2023 | 448.44 | 454.39 | 445.14 | 450.22 | 446.24 | 633,000 |
Jul 24, 2023 | 451.65 | 455.60 | 447.66 | 450.21 | 446.23 | 509,700 |
Jul 21, 2023 | 461.34 | 462.00 | 450.05 | 450.43 | 446.45 | 523,900 |
Jul 20, 2023 | 460.30 | 462.13 | 454.08 | 458.74 | 454.68 | 625,700 |
Jul 19, 2023 | 460.64 | 469.35 | 456.37 | 460.49 | 456.42 | 650,900 |
Jul 18, 2023 | 450.72 | 465.42 | 450.72 | 464.50 | 460.39 | 586,000 |
Jul 17, 2023 | 444.08 | 455.40 | 442.53 | 451.49 | 447.50 | 509,300 |
Jul 14, 2023 | 459.92 | 460.40 | 439.08 | 445.45 | 441.51 | 1,109,100 |
Jul 13, 2023 | 466.70 | 469.73 | 458.07 | 458.43 | 454.37 | 816,400 |
Jul 12, 2023 | 468.17 | 471.82 | 460.46 | 467.17 | 463.04 | 851,600 |
Jul 11, 2023 | 447.00 | 459.17 | 446.82 | 457.32 | 453.27 | 912,500 |
Jul 10, 2023 | 429.78 | 445.20 | 429.78 | 444.97 | 441.03 | 516,900 |
Jul 7, 2023 | 428.10 | 440.26 | 426.41 | 433.57 | 429.73 | 555,400 |
Jul 6, 2023 | 436.48 | 440.90 | 423.54 | 428.28 | 424.49 | 1,013,300 |
Jul 5, 2023 | 443.00 | 448.18 | 438.97 | 441.63 | 437.72 | 842,700 |
Jul 3, 2023 | 443.00 | 450.65 | 442.96 | 448.63 | 444.66 | 382,800 |
Jun 30, 2023 | 440.00 | 448.45 | 437.10 | 445.37 | 441.43 | 782,800 |
Jun 29, 2023 | 430.08 | 438.08 | 429.40 | 435.63 | 431.78 | 708,900 |
Jun 28, 2023 | 421.50 | 431.81 | 419.95 | 430.37 | 426.56 | 880,400 |
Jun 27, 2023 | 415.01 | 426.80 | 412.93 | 423.27 | 419.53 | 903,100 |
Jun 26, 2023 | 404.33 | 417.77 | 404.33 | 412.78 | 409.13 | 745,400 |
Jun 23, 2023 | 395.87 | 407.00 | 392.77 | 404.38 | 400.80 | 1,110,000 |
Jun 22, 2023 | 411.85 | 411.85 | 401.84 | 402.47 | 398.91 | 803,300 |
Jun 21, 2023 | 405.36 | 417.92 | 404.80 | 414.06 | 410.40 | 948,200 |
Jun 20, 2023 | 399.30 | 408.96 | 396.74 | 407.01 | 403.41 | 930,900 |
Related Tickers
HRI Herc Holdings Inc.
130.66
+1.84%
HEES H&E Equipment Services, Inc.
43.55
+1.35%
CAR Avis Budget Group, Inc.
105.53
+0.27%
R Ryder System, Inc.
119.58
+0.55%
FTAI FTAI Aviation Ltd.
89.40
+5.72%
UHAL U-Haul Holding Company
63.40
+1.10%
AER AerCap Holdings N.V.
90.83
+2.02%
GSL Global Ship Lease, Inc.
28.22
+0.53%
AHT.L Ashtead Group plc
5,510.00
+1.62%
AL Air Lease Corporation
45.32
+1.34%