54.26
+0.07
+(0.13%)
At close: April 2 at 4:00:00 PM EDT
52.36
-1.90
(-3.50%)
Pre-Market: 8:50:58 AM 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 2, 2025 | 52.98 | 54.70 | 52.67 | 54.26 | 54.26 | 764,300 |
| Apr 1, 2025 | 53.25 | 54.60 | 52.79 | 54.19 | 54.19 | 920,800 |
| Mar 31, 2025 | 52.50 | 54.02 | 51.35 | 53.55 | 53.55 | 1,192,400 |
| Mar 28, 2025 | 54.59 | 55.50 | 52.34 | 53.10 | 53.10 | 717,300 |
| Mar 27, 2025 | 55.80 | 55.89 | 54.36 | 54.69 | 54.69 | 858,500 |
| Mar 26, 2025 | 55.01 | 57.88 | 55.01 | 56.01 | 56.01 | 1,452,000 |
| Mar 25, 2025 | 53.87 | 55.18 | 53.87 | 54.82 | 54.82 | 1,057,400 |
| Mar 24, 2025 | 53.10 | 54.13 | 52.51 | 53.87 | 53.87 | 1,619,300 |
| Mar 21, 2025 | 52.67 | 52.72 | 51.81 | 52.23 | 52.23 | 4,730,400 |
| Mar 20, 2025 | 52.50 | 53.82 | 52.13 | 52.86 | 52.86 | 1,909,300 |
| Mar 19, 2025 | 53.88 | 54.60 | 52.65 | 52.81 | 52.81 | 2,008,100 |
| Mar 18, 2025 | 55.87 | 55.96 | 53.53 | 53.67 | 53.67 | 1,008,100 |
| Mar 17, 2025 | 53.63 | 55.96 | 53.63 | 55.43 | 55.43 | 1,396,800 |
| Mar 14, 2025 | 51.95 | 53.26 | 51.89 | 53.11 | 53.11 | 1,354,000 |
| Mar 13, 2025 | 53.46 | 54.47 | 51.41 | 51.89 | 51.89 | 1,035,000 |
| Mar 12, 2025 | 52.95 | 54.85 | 52.63 | 53.72 | 53.72 | 1,186,100 |
| Mar 11, 2025 | 52.26 | 52.93 | 51.24 | 52.26 | 52.26 | 1,444,400 |
| Mar 10, 2025 | 55.21 | 55.91 | 51.47 | 51.95 | 51.95 | 1,738,100 |
| Mar 7, 2025 | 54.69 | 57.13 | 54.54 | 56.11 | 56.11 | 1,029,500 |
| Mar 6, 2025 | 54.33 | 55.40 | 53.51 | 54.23 | 54.23 | 1,419,100 |
| Mar 5, 2025 | 54.06 | 55.45 | 52.10 | 54.78 | 54.78 | 1,868,700 |
| Mar 4, 2025 | 56.28 | 56.28 | 53.22 | 54.37 | 54.37 | 1,624,400 |
| Mar 3, 2025 | 62.03 | 62.74 | 56.38 | 56.96 | 56.96 | 1,096,700 |
| Feb 28, 2025 | 61.39 | 62.32 | 60.50 | 61.91 | 61.91 | 1,158,900 |
| Feb 27, 2025 | 63.07 | 63.85 | 61.88 | 61.90 | 61.90 | 932,800 |
| Feb 26, 2025 | 64.10 | 64.82 | 62.47 | 62.50 | 62.50 | 904,700 |
| Feb 25, 2025 | 64.34 | 65.89 | 63.85 | 63.96 | 63.96 | 753,700 |
| Feb 24, 2025 | 65.91 | 66.41 | 64.71 | 64.84 | 64.84 | 807,800 |
| Feb 21, 2025 | 0.25 Dividend | |||||
| Feb 21, 2025 | 69.93 | 70.13 | 65.38 | 65.48 | 65.48 | 1,386,300 |
| Feb 20, 2025 | 70.55 | 71.18 | 69.83 | 70.22 | 69.97 | 725,600 |
| Feb 19, 2025 | 71.50 | 72.29 | 70.64 | 71.14 | 70.89 | 1,059,500 |
| Feb 18, 2025 | 71.00 | 72.75 | 70.63 | 72.22 | 71.96 | 1,262,500 |
| Feb 14, 2025 | 74.18 | 74.33 | 70.06 | 70.54 | 70.29 | 2,161,700 |
| Feb 13, 2025 | 67.24 | 74.19 | 67.24 | 73.93 | 73.67 | 2,432,100 |
| Feb 12, 2025 | 67.18 | 67.64 | 65.92 | 67.63 | 67.39 | 1,122,600 |
| Feb 11, 2025 | 67.59 | 68.64 | 66.98 | 67.29 | 67.05 | 1,045,100 |
| Feb 10, 2025 | 67.79 | 69.20 | 67.32 | 67.90 | 67.66 | 1,258,300 |
| Feb 7, 2025 | 65.44 | 68.43 | 65.44 | 66.85 | 66.61 | 2,070,500 |
| Feb 6, 2025 | 68.75 | 71.94 | 63.29 | 65.36 | 65.13 | 2,178,600 |
| Feb 5, 2025 | 66.34 | 67.02 | 64.95 | 65.25 | 65.02 | 1,925,600 |
| Feb 4, 2025 | 64.06 | 65.57 | 63.03 | 65.00 | 64.77 | 1,991,700 |
| Feb 3, 2025 | 61.88 | 64.46 | 60.45 | 63.84 | 63.61 | 1,740,300 |
| Jan 31, 2025 | 64.25 | 65.48 | 61.97 | 62.95 | 62.73 | 1,601,900 |
| Jan 30, 2025 | 66.58 | 66.58 | 63.71 | 64.61 | 64.38 | 1,849,700 |
| Jan 29, 2025 | 66.62 | 67.18 | 65.58 | 65.74 | 65.51 | 965,100 |
| Jan 28, 2025 | 69.18 | 69.18 | 65.41 | 66.19 | 65.95 | 1,192,900 |
| Jan 27, 2025 | 69.44 | 70.95 | 68.17 | 68.86 | 68.61 | 1,283,300 |
| Jan 24, 2025 | 70.58 | 71.66 | 69.94 | 70.23 | 69.98 | 954,800 |
| Jan 23, 2025 | 71.76 | 72.18 | 69.95 | 70.31 | 70.06 | 811,200 |
| Jan 22, 2025 | 72.48 | 72.77 | 70.84 | 71.00 | 70.75 | 1,082,300 |
| Jan 21, 2025 | 75.15 | 75.27 | 73.15 | 73.26 | 73.00 | 1,431,800 |
| Jan 17, 2025 | 71.10 | 74.55 | 71.00 | 73.99 | 73.73 | 1,808,200 |
| Jan 16, 2025 | 70.91 | 71.72 | 68.46 | 70.24 | 69.99 | 1,302,400 |
| Jan 15, 2025 | 70.38 | 71.65 | 70.16 | 71.08 | 70.83 | 1,263,200 |
| Jan 14, 2025 | 70.34 | 70.91 | 68.16 | 69.75 | 69.50 | 1,219,900 |
| Jan 13, 2025 | 70.19 | 71.67 | 68.09 | 70.23 | 69.98 | 1,812,700 |
| Jan 10, 2025 | 73.15 | 74.90 | 69.99 | 70.19 | 69.94 | 791,000 |
| Jan 8, 2025 | 73.98 | 73.98 | 71.06 | 72.13 | 71.87 | 626,700 |
| Jan 7, 2025 | 73.87 | 75.72 | 73.24 | 74.80 | 74.53 | 797,000 |
| Jan 6, 2025 | 72.66 | 75.32 | 72.66 | 73.51 | 73.25 | 577,400 |
| Jan 3, 2025 | 72.88 | 73.33 | 71.54 | 73.02 | 72.76 | 497,300 |
| Jan 2, 2025 | 72.54 | 73.76 | 71.53 | 72.29 | 72.03 | 651,500 |
| Dec 31, 2024 | 70.02 | 72.60 | 69.90 | 71.63 | 71.37 | 789,500 |
| Dec 30, 2024 | 67.96 | 70.12 | 67.45 | 69.47 | 69.22 | 538,500 |
| Dec 27, 2024 | 67.72 | 69.43 | 67.25 | 68.58 | 68.34 | 533,200 |
| Dec 26, 2024 | 68.27 | 68.59 | 67.00 | 68.03 | 67.79 | 398,500 |
| Dec 24, 2024 | 68.28 | 68.47 | 66.48 | 68.07 | 67.83 | 393,200 |
| Dec 23, 2024 | 66.89 | 68.51 | 66.89 | 68.07 | 67.83 | 745,000 |
| Dec 20, 2024 | 68.00 | 69.23 | 66.23 | 67.10 | 66.86 | 3,214,700 |
| Dec 19, 2024 | 71.11 | 71.42 | 68.33 | 68.56 | 68.32 | 1,209,300 |
| Dec 18, 2024 | 71.88 | 73.67 | 69.30 | 69.86 | 69.61 | 968,600 |
| Dec 17, 2024 | 72.75 | 72.79 | 71.13 | 71.62 | 71.37 | 1,147,800 |
| Dec 16, 2024 | 75.90 | 76.49 | 73.55 | 73.74 | 73.48 | 902,500 |
| Dec 13, 2024 | 77.01 | 77.78 | 75.79 | 76.09 | 75.82 | 568,800 |
| Dec 12, 2024 | 80.09 | 80.44 | 78.01 | 78.04 | 77.76 | 669,000 |
| Dec 11, 2024 | 77.90 | 81.01 | 77.00 | 80.52 | 80.23 | 918,400 |
| Dec 10, 2024 | 77.56 | 78.57 | 76.39 | 76.74 | 76.47 | 626,400 |
| Dec 9, 2024 | 78.99 | 80.25 | 77.45 | 77.63 | 77.35 | 757,200 |
| Dec 6, 2024 | 83.15 | 83.15 | 76.84 | 77.58 | 77.30 | 700,400 |
| Dec 5, 2024 | 84.82 | 86.64 | 82.55 | 82.72 | 82.43 | 621,900 |
| Dec 4, 2024 | 85.40 | 85.40 | 82.82 | 84.80 | 84.50 | 900,100 |
| Dec 3, 2024 | 84.00 | 84.98 | 82.76 | 84.85 | 84.55 | 706,400 |
| Dec 2, 2024 | 82.58 | 84.04 | 81.61 | 83.64 | 83.34 | 605,400 |
| Nov 29, 2024 | 82.58 | 83.65 | 82.16 | 82.30 | 82.01 | 350,400 |
| Nov 27, 2024 | 82.03 | 84.15 | 82.00 | 82.54 | 82.25 | 472,200 |
| Nov 26, 2024 | 84.45 | 84.91 | 81.46 | 81.99 | 81.70 | 461,800 |
| Nov 25, 2024 | 86.45 | 86.82 | 83.32 | 84.38 | 84.08 | 772,400 |
| Nov 22, 2024 | 86.19 | 87.63 | 85.43 | 85.83 | 85.52 | 1,055,700 |
| Nov 21, 2024 | 82.84 | 85.72 | 82.84 | 85.32 | 85.02 | 849,800 |
| Nov 20, 2024 | 82.32 | 83.46 | 81.80 | 82.43 | 82.14 | 737,200 |
| Nov 19, 2024 | 82.26 | 83.68 | 81.80 | 82.32 | 82.03 | 616,700 |
| Nov 18, 2024 | 82.97 | 84.15 | 82.25 | 83.36 | 83.06 | 574,600 |
| Nov 15, 2024 | 83.66 | 84.91 | 80.99 | 81.86 | 81.57 | 725,700 |
| Nov 14, 2024 | 85.16 | 86.19 | 81.83 | 83.50 | 83.20 | 1,088,800 |
| Nov 13, 2024 | 89.37 | 89.77 | 85.21 | 85.23 | 84.93 | 1,191,600 |
| Nov 12, 2024 | 90.44 | 91.82 | 89.20 | 89.45 | 89.13 | 754,300 |
| Nov 11, 2024 | 87.25 | 90.86 | 86.70 | 90.55 | 90.23 | 890,800 |
| Nov 8, 2024 | 88.00 | 88.63 | 86.53 | 87.49 | 87.18 | 678,000 |
| Nov 7, 2024 | 89.37 | 89.83 | 87.61 | 88.28 | 87.97 | 1,008,000 |
| Nov 6, 2024 | 0.25 Dividend | |||||
| Nov 6, 2024 | 88.00 | 90.53 | 84.44 | 89.59 | 89.27 | 1,099,500 |
| Nov 5, 2024 | 81.27 | 82.64 | 80.46 | 81.78 | 81.24 | 1,068,000 |
| Nov 4, 2024 | 78.43 | 80.57 | 78.26 | 79.79 | 79.26 | 972,100 |
| Nov 1, 2024 | 79.57 | 79.95 | 77.00 | 77.50 | 76.99 | 796,000 |
| Oct 31, 2024 | 79.18 | 79.55 | 77.24 | 79.00 | 78.48 | 1,347,200 |
| Oct 30, 2024 | 78.56 | 79.55 | 78.24 | 78.55 | 78.03 | 839,600 |
| Oct 29, 2024 | 80.21 | 80.60 | 77.76 | 79.16 | 78.64 | 1,264,400 |
| Oct 28, 2024 | 77.86 | 80.29 | 77.60 | 80.00 | 79.47 | 1,229,700 |
| Oct 25, 2024 | 77.53 | 80.86 | 77.53 | 80.35 | 79.82 | 1,717,500 |
| Oct 24, 2024 | 81.65 | 82.11 | 77.29 | 77.31 | 76.80 | 1,513,100 |
| Oct 23, 2024 | 88.32 | 89.00 | 80.54 | 81.16 | 80.62 | 2,739,600 |
| Oct 22, 2024 | 84.90 | 84.90 | 83.53 | 83.97 | 83.42 | 1,182,300 |
| Oct 21, 2024 | 86.36 | 86.47 | 84.11 | 84.73 | 84.17 | 1,358,400 |
| Oct 18, 2024 | 90.42 | 90.58 | 84.82 | 85.22 | 84.66 | 1,658,100 |
| Oct 17, 2024 | 91.97 | 92.69 | 90.77 | 91.76 | 91.15 | 1,122,300 |
| Oct 16, 2024 | 91.30 | 92.50 | 90.94 | 91.71 | 91.10 | 698,300 |
| Oct 15, 2024 | 90.51 | 92.56 | 89.21 | 90.74 | 90.14 | 1,085,500 |
| Oct 14, 2024 | 93.01 | 93.28 | 91.65 | 93.13 | 92.51 | 587,900 |
| Oct 11, 2024 | 93.71 | 95.58 | 93.71 | 94.33 | 93.71 | 874,600 |
| Oct 10, 2024 | 92.99 | 95.18 | 91.49 | 93.79 | 93.17 | 1,182,600 |
| Oct 9, 2024 | 89.93 | 92.18 | 89.51 | 92.16 | 91.55 | 962,700 |
| Oct 8, 2024 | 91.08 | 91.20 | 88.55 | 90.88 | 90.28 | 668,700 |
| Oct 7, 2024 | 92.03 | 92.84 | 91.47 | 92.19 | 91.58 | 712,300 |
| Oct 4, 2024 | 91.15 | 92.10 | 90.22 | 91.60 | 90.99 | 804,700 |
| Oct 3, 2024 | 86.90 | 90.20 | 86.07 | 89.84 | 89.25 | 1,102,500 |
| Oct 2, 2024 | 87.78 | 88.22 | 85.64 | 86.71 | 86.14 | 737,900 |
| Oct 1, 2024 | 84.36 | 87.78 | 84.00 | 86.97 | 86.40 | 820,200 |
| Sep 30, 2024 | 84.29 | 86.25 | 83.53 | 84.92 | 84.36 | 794,000 |
| Sep 27, 2024 | 84.94 | 86.38 | 84.37 | 85.17 | 84.61 | 1,076,400 |
| Sep 26, 2024 | 85.13 | 85.78 | 83.06 | 84.06 | 83.50 | 1,595,400 |
| Sep 25, 2024 | 93.50 | 93.50 | 86.90 | 87.12 | 86.54 | 1,445,800 |
| Sep 24, 2024 | 97.95 | 98.21 | 94.20 | 94.46 | 93.84 | 807,500 |
| Sep 23, 2024 | 95.81 | 97.22 | 94.68 | 96.04 | 95.41 | 554,400 |
| Sep 20, 2024 | 94.07 | 96.65 | 93.06 | 95.77 | 95.14 | 3,106,000 |
| Sep 19, 2024 | 94.86 | 95.33 | 93.15 | 93.32 | 92.70 | 1,200,900 |
| Sep 18, 2024 | 93.90 | 94.47 | 91.43 | 91.50 | 90.90 | 851,900 |
| Sep 17, 2024 | 93.35 | 94.43 | 92.78 | 93.90 | 93.28 | 643,800 |
| Sep 16, 2024 | 92.69 | 93.83 | 91.18 | 92.69 | 92.08 | 732,800 |
| Sep 13, 2024 | 90.98 | 92.50 | 90.31 | 91.53 | 90.93 | 1,085,900 |
| Sep 12, 2024 | 90.48 | 92.56 | 89.70 | 90.10 | 89.50 | 739,100 |
| Sep 11, 2024 | 88.42 | 90.90 | 86.73 | 89.70 | 89.11 | 811,300 |
| Sep 10, 2024 | 90.36 | 90.42 | 86.66 | 87.89 | 87.31 | 770,000 |
| Sep 9, 2024 | 90.74 | 92.38 | 89.63 | 90.95 | 90.35 | 938,900 |
| Sep 6, 2024 | 92.89 | 94.25 | 89.74 | 90.05 | 89.46 | 964,000 |
| Sep 5, 2024 | 96.57 | 96.82 | 93.16 | 93.30 | 92.68 | 827,300 |
| Sep 4, 2024 | 97.78 | 98.95 | 95.64 | 95.85 | 95.22 | 702,700 |
| Sep 3, 2024 | 100.74 | 101.96 | 96.78 | 97.42 | 96.78 | 786,300 |
| Aug 30, 2024 | 103.93 | 105.10 | 103.22 | 104.94 | 104.25 | 579,900 |
| Aug 29, 2024 | 105.57 | 106.47 | 104.39 | 104.72 | 104.03 | 726,300 |
| Aug 28, 2024 | 106.00 | 106.62 | 102.96 | 104.07 | 103.38 | 686,700 |
| Aug 27, 2024 | 107.89 | 108.43 | 106.90 | 107.62 | 106.91 | 283,400 |
| Aug 26, 2024 | 109.63 | 111.23 | 108.42 | 108.63 | 107.91 | 391,200 |
| Aug 23, 2024 | 105.44 | 108.42 | 105.44 | 108.01 | 107.30 | 414,400 |
| Aug 22, 2024 | 104.52 | 104.99 | 103.46 | 104.23 | 103.54 | 437,200 |
| Aug 21, 2024 | 104.14 | 105.94 | 102.82 | 104.05 | 103.36 | 1,087,000 |
| Aug 20, 2024 | 108.18 | 108.18 | 102.83 | 102.99 | 102.31 | 783,200 |
| Aug 19, 2024 | 107.99 | 110.08 | 107.60 | 108.09 | 107.38 | 639,400 |
| Aug 16, 2024 | 108.33 | 108.75 | 107.13 | 107.69 | 106.98 | 716,100 |
| Aug 15, 2024 | 107.77 | 109.63 | 106.66 | 108.65 | 107.93 | 812,900 |
| Aug 14, 2024 | 107.50 | 107.96 | 105.26 | 106.02 | 105.32 | 878,700 |
| Aug 13, 2024 | 0.25 Dividend | |||||
| Aug 13, 2024 | 107.41 | 108.53 | 106.00 | 107.40 | 106.69 | 1,195,100 |
| Aug 12, 2024 | 109.60 | 110.29 | 107.29 | 107.51 | 106.55 | 1,030,600 |
| Aug 9, 2024 | 106.12 | 108.68 | 105.30 | 108.31 | 107.34 | 842,100 |
| Aug 8, 2024 | 103.69 | 107.01 | 102.37 | 106.39 | 105.44 | 779,700 |
| Aug 7, 2024 | 106.08 | 108.38 | 101.18 | 102.14 | 101.23 | 1,196,700 |
| Aug 6, 2024 | 99.97 | 105.34 | 99.14 | 103.39 | 102.47 | 935,500 |
| Aug 5, 2024 | 99.04 | 102.32 | 96.84 | 100.51 | 99.61 | 1,537,500 |
| Aug 2, 2024 | 109.84 | 110.01 | 104.92 | 105.67 | 104.73 | 1,071,000 |
| Aug 1, 2024 | 117.27 | 118.06 | 109.08 | 111.92 | 110.92 | 1,071,300 |
| Jul 31, 2024 | 116.75 | 118.37 | 115.27 | 117.86 | 116.81 | 750,800 |
| Jul 30, 2024 | 114.87 | 115.00 | 111.92 | 114.69 | 113.67 | 1,242,300 |
| Jul 29, 2024 | 117.79 | 121.69 | 114.06 | 115.12 | 114.09 | 1,189,300 |
| Jul 26, 2024 | 118.71 | 121.49 | 116.10 | 117.38 | 116.33 | 1,673,300 |
| Jul 25, 2024 | 120.59 | 123.04 | 115.60 | 117.76 | 116.71 | 2,210,300 |
| Jul 24, 2024 | 124.19 | 128.43 | 119.68 | 121.55 | 120.47 | 2,943,000 |
| Jul 23, 2024 | 133.13 | 134.39 | 131.56 | 133.79 | 132.60 | 946,900 |
| Jul 22, 2024 | 130.59 | 133.49 | 129.60 | 132.23 | 131.05 | 799,600 |
| Jul 19, 2024 | 128.94 | 131.98 | 127.13 | 130.70 | 129.53 | 818,500 |
| Jul 18, 2024 | 128.04 | 130.46 | 126.74 | 130.02 | 128.86 | 770,700 |
| Jul 17, 2024 | 133.42 | 133.94 | 127.87 | 128.55 | 127.40 | 729,600 |
| Jul 16, 2024 | 132.94 | 135.00 | 132.03 | 134.26 | 133.06 | 775,000 |
| Jul 15, 2024 | 129.20 | 133.71 | 128.00 | 132.74 | 131.56 | 997,700 |
| Jul 12, 2024 | 127.00 | 130.61 | 126.45 | 127.72 | 126.58 | 970,500 |
| Jul 11, 2024 | 123.49 | 126.70 | 122.89 | 126.21 | 125.08 | 414,600 |
| Jul 10, 2024 | 120.58 | 122.94 | 119.03 | 122.79 | 121.70 | 438,000 |
| Jul 9, 2024 | 121.91 | 122.82 | 119.89 | 120.01 | 118.94 | 419,500 |
| Jul 8, 2024 | 121.38 | 122.99 | 121.09 | 121.98 | 120.89 | 498,600 |
| Jul 5, 2024 | 124.89 | 125.49 | 121.03 | 121.78 | 120.69 | 710,600 |
| Jul 3, 2024 | 124.92 | 127.20 | 124.30 | 125.53 | 124.41 | 498,200 |
| Jul 2, 2024 | 122.41 | 124.95 | 122.00 | 124.53 | 123.42 | 642,300 |
| Jul 1, 2024 | 123.00 | 123.67 | 120.91 | 121.69 | 120.60 | 857,400 |
| Jun 28, 2024 | 123.39 | 124.93 | 122.23 | 122.45 | 121.36 | 8,957,600 |
| Jun 27, 2024 | 121.02 | 123.00 | 119.85 | 123.00 | 121.90 | 880,200 |
| Jun 26, 2024 | 121.24 | 121.56 | 118.93 | 119.67 | 118.60 | 672,900 |
| Jun 25, 2024 | 119.84 | 121.99 | 118.93 | 121.26 | 120.18 | 710,400 |
| Jun 24, 2024 | 116.80 | 121.60 | 116.38 | 120.26 | 119.19 | 1,440,700 |
| Jun 21, 2024 | 116.43 | 116.83 | 114.83 | 116.09 | 115.05 | 1,167,400 |
| Jun 20, 2024 | 116.39 | 117.26 | 115.49 | 116.21 | 115.17 | 1,132,200 |
| Jun 18, 2024 | 114.46 | 116.50 | 113.77 | 115.50 | 114.47 | 1,065,900 |
| Jun 17, 2024 | 111.75 | 113.53 | 111.23 | 113.39 | 112.38 | 633,100 |
| Jun 14, 2024 | 111.98 | 112.17 | 109.48 | 111.55 | 110.56 | 701,000 |
| Jun 13, 2024 | 114.25 | 114.50 | 111.61 | 113.06 | 112.05 | 654,600 |
| Jun 12, 2024 | 117.17 | 117.99 | 114.16 | 115.41 | 114.38 | 639,000 |
| Jun 11, 2024 | 115.23 | 115.97 | 113.25 | 114.29 | 113.27 | 521,800 |
| Jun 10, 2024 | 113.23 | 116.66 | 112.96 | 116.30 | 115.26 | 512,100 |
| Jun 7, 2024 | 110.94 | 113.42 | 109.96 | 112.47 | 111.47 | 806,500 |
| Jun 6, 2024 | 111.67 | 112.31 | 110.59 | 111.07 | 110.08 | 447,300 |
| Jun 5, 2024 | 111.89 | 112.35 | 110.47 | 111.70 | 110.70 | 741,600 |
| Jun 4, 2024 | 112.92 | 113.23 | 109.85 | 111.07 | 110.08 | 1,040,900 |
| Jun 3, 2024 | 120.73 | 121.06 | 111.37 | 114.55 | 113.53 | 935,500 |
| May 31, 2024 | 118.56 | 120.56 | 117.32 | 120.34 | 119.27 | 596,100 |
| May 30, 2024 | 117.96 | 121.28 | 117.96 | 118.64 | 117.58 | 458,500 |
| May 29, 2024 | 119.16 | 119.99 | 116.74 | 118.82 | 117.76 | 499,100 |
| May 28, 2024 | 117.48 | 121.68 | 117.00 | 120.79 | 119.71 | 817,100 |
| May 24, 2024 | 115.64 | 117.47 | 114.27 | 115.15 | 114.12 | 529,200 |
| May 23, 2024 | 118.82 | 119.79 | 113.96 | 114.81 | 113.79 | 852,200 |
| May 22, 2024 | 123.65 | 123.79 | 114.72 | 117.59 | 116.54 | 1,304,900 |
| May 21, 2024 | 125.01 | 126.71 | 123.39 | 123.65 | 122.55 | 500,200 |
| May 20, 2024 | 123.80 | 128.49 | 123.80 | 125.13 | 124.01 | 1,052,000 |
| May 17, 2024 | 123.92 | 124.10 | 122.19 | 123.80 | 122.70 | 558,300 |
| May 16, 2024 | 125.10 | 125.99 | 122.46 | 122.85 | 121.75 | 739,900 |
| May 15, 2024 | 125.00 | 125.65 | 121.86 | 125.10 | 123.98 | 421,000 |
| May 14, 2024 | 124.04 | 124.87 | 122.60 | 124.46 | 123.35 | 470,200 |
| May 13, 2024 | 123.05 | 124.26 | 121.37 | 122.75 | 121.66 | 406,100 |
| May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 120.72 | 497,900 |
| May 9, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 124.25 | 638,400 |
| May 8, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 121.51 | 634,300 |
| May 7, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 123.40 | 534,800 |
| May 6, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 123.48 | 599,400 |
| May 3, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 121.51 | 553,400 |
| May 2, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 121.18 | 600,000 |
| May 1, 2024 | 123.15 | 124.19 | 118.42 | 118.85 | 117.79 | 1,098,100 |
| Apr 30, 2024 | 128.33 | 128.33 | 123.07 | 123.62 | 122.52 | 1,106,800 |
| Apr 29, 2024 | 128.61 | 129.51 | 126.30 | 129.25 | 128.10 | 669,600 |
| Apr 26, 2024 | 123.62 | 129.70 | 123.11 | 127.97 | 126.83 | 1,077,900 |
| Apr 25, 2024 | 123.69 | 124.95 | 121.82 | 123.65 | 122.55 | 931,700 |
| Apr 24, 2024 | 121.92 | 126.21 | 119.37 | 125.01 | 123.90 | 1,482,800 |
| Apr 23, 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 117.04 | 1,031,400 |
| Apr 22, 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 114.07 | 1,048,500 |
| Apr 19, 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 111.78 | 811,600 |
| Apr 18, 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 109.94 | 595,300 |
| Apr 17, 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 109.43 | 783,800 |
| Apr 16, 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 112.70 | 514,400 |
| Apr 15, 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 114.53 | 578,500 |
| Apr 12, 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 116.62 | 805,100 |
| Apr 11, 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 119.60 | 443,500 |
| Apr 10, 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 120.74 | 986,700 |
| Apr 9, 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 119.93 | 619,800 |
| Apr 8, 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 122.18 | 550,600 |
| Apr 5, 2024 | 123.21 | 124.96 | 122.79 | 123.67 | 122.57 | 692,600 |
| Apr 4, 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 122.23 | 722,500 |
| Apr 3, 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 125.28 | 689,000 |
Related Tickers
TDW Tidewater Inc.
43.31
+0.81%
BKR Baker Hughes Company
44.92
+0.27%
CHX ChampionX Corporation
30.01
-0.03%
FTI TechnipFMC plc
32.62
+1.40%
VAL Valaris Limited
40.09
-1.35%
NOV NOV Inc.
15.30
-0.71%
HAL Halliburton Company
25.70
+0.59%
SLB Schlumberger Limited
42.19
-0.02%
OII Oceaneering International, Inc.
22.55
+1.26%
FET Forum Energy Technologies, Inc.
20.57
-0.77%