124.78
+0.57
+(0.46%)
As of 2:05:10 PM EST. Market Open.
Currency in USD
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 7, 2025 | 125.18 | 127.08 | 124.03 | 124.78 | 124.78 | 1,991,688 |
Jan 6, 2025 | 124.70 | 125.00 | 123.81 | 124.21 | 124.21 | 5,049,200 |
Jan 3, 2025 | 123.96 | 124.33 | 122.76 | 123.79 | 123.79 | 3,490,400 |
Jan 2, 2025 | 127.04 | 127.22 | 123.54 | 123.87 | 123.87 | 3,050,500 |
Dec 31, 2024 | 125.38 | 126.13 | 125.04 | 126.10 | 126.10 | 3,400,800 |
Dec 30, 2024 | 125.15 | 125.83 | 124.21 | 125.32 | 125.32 | 2,953,900 |
Dec 27, 2024 | 125.85 | 126.86 | 125.35 | 126.11 | 126.11 | 2,904,000 |
Dec 26, 2024 | 125.58 | 127.06 | 125.44 | 126.36 | 126.36 | 3,011,100 |
Dec 24, 2024 | 125.21 | 126.31 | 124.50 | 126.26 | 126.26 | 1,579,200 |
Dec 23, 2024 | 125.33 | 125.93 | 124.25 | 125.75 | 125.75 | 3,419,000 |
Dec 20, 2024 | 124.04 | 126.82 | 122.01 | 125.68 | 125.68 | 12,899,000 |
Dec 19, 2024 | 124.07 | 124.66 | 122.33 | 122.65 | 122.65 | 6,391,800 |
Dec 18, 2024 | 126.90 | 127.13 | 123.75 | 123.82 | 123.82 | 4,849,400 |
Dec 17, 2024 | 128.00 | 128.86 | 126.78 | 127.32 | 127.32 | 3,549,500 |
Dec 16, 2024 | 128.58 | 130.30 | 128.23 | 128.55 | 128.55 | 4,515,900 |
Dec 13, 2024 | 129.03 | 129.04 | 127.58 | 128.76 | 128.76 | 4,284,800 |
Dec 12, 2024 | 129.26 | 129.44 | 127.60 | 128.98 | 128.98 | 4,980,100 |
Dec 11, 2024 | 130.33 | 130.49 | 128.87 | 129.12 | 129.12 | 7,485,500 |
Dec 10, 2024 | 129.30 | 130.92 | 128.06 | 130.22 | 130.22 | 6,415,900 |
Dec 9, 2024 | 126.18 | 128.79 | 125.55 | 128.53 | 128.53 | 6,139,500 |
Dec 6, 2024 | 128.10 | 128.55 | 125.41 | 125.61 | 125.61 | 5,745,000 |
Dec 5, 2024 | 129.41 | 129.68 | 127.45 | 127.59 | 127.59 | 4,632,500 |
Dec 4, 2024 | 129.63 | 129.63 | 127.80 | 128.78 | 128.78 | 4,793,200 |
Dec 3, 2024 | 133.96 | 134.21 | 129.51 | 129.71 | 129.71 | 5,604,700 |
Dec 2, 2024 | 136.14 | 136.14 | 133.14 | 134.02 | 134.02 | 2,832,300 |
Nov 29, 2024 | 134.80 | 136.57 | 134.64 | 135.72 | 135.72 | 1,533,500 |
Nov 27, 2024 | 135.16 | 137.10 | 135.16 | 135.68 | 135.68 | 2,453,400 |
Nov 26, 2024 | 137.22 | 137.59 | 134.31 | 134.96 | 134.96 | 3,424,800 |
Nov 25, 2024 | 135.98 | 138.67 | 135.98 | 137.54 | 137.54 | 5,029,000 |
Nov 22, 2024 | 131.68 | 135.09 | 131.68 | 134.82 | 134.82 | 3,677,500 |
Nov 21, 2024 | 131.77 | 132.55 | 131.01 | 131.37 | 131.37 | 3,014,700 |
Nov 20, 2024 | 133.38 | 133.42 | 130.82 | 132.09 | 132.09 | 3,848,600 |
Nov 19, 2024 | 134.74 | 134.74 | 132.67 | 133.20 | 133.20 | 3,835,900 |
Nov 18, 2024 | 132.30 | 135.31 | 132.03 | 135.13 | 135.13 | 4,038,400 |
Nov 15, 2024 | 132.28 | 134.11 | 132.09 | 134.07 | 134.07 | 3,337,600 |
Nov 14, 2024 | 133.65 | 133.93 | 132.04 | 132.64 | 132.64 | 2,971,300 |
Nov 13, 2024 | 130.65 | 134.31 | 129.80 | 133.68 | 133.68 | 5,345,600 |
Nov 12, 2024 | 131.93 | 132.30 | 130.01 | 130.14 | 130.14 | 3,243,500 |
Nov 11, 2024 | 132.66 | 133.73 | 131.24 | 131.61 | 131.61 | 4,684,100 |
Nov 8, 2024 | 134.11 | 134.12 | 132.24 | 132.44 | 132.44 | 3,111,700 |
Nov 7, 2024 | 135.15 | 135.40 | 134.04 | 134.15 | 134.15 | 3,075,500 |
Nov 6, 2024 | 135.35 | 135.79 | 132.20 | 133.92 | 133.92 | 5,624,600 |
Nov 5, 2024 | 132.70 | 133.86 | 132.07 | 133.84 | 133.84 | 2,537,900 |
Nov 4, 2024 | 134.36 | 134.77 | 132.10 | 133.00 | 133.00 | 2,422,200 |
Nov 1, 2024 | 134.58 | 135.37 | 133.43 | 134.05 | 134.05 | 2,266,700 |
Oct 31, 2024 | 133.65 | 134.92 | 133.03 | 134.06 | 134.06 | 3,303,600 |
Oct 30, 2024 | 134.00 | 135.32 | 133.60 | 133.80 | 133.80 | 2,754,600 |
Oct 29, 2024 | 134.75 | 136.07 | 133.97 | 134.31 | 134.31 | 3,061,700 |
Oct 28, 2024 | 137.33 | 137.79 | 135.17 | 135.34 | 135.34 | 4,069,000 |
Oct 25, 2024 | 138.34 | 140.33 | 137.18 | 137.43 | 137.43 | 4,916,700 |
Oct 24, 2024 | 145.00 | 145.01 | 136.57 | 138.35 | 138.35 | 11,959,800 |
Oct 23, 2024 | 131.24 | 132.10 | 130.54 | 131.41 | 131.41 | 3,454,500 |
Oct 22, 2024 | 130.82 | 132.10 | 129.77 | 131.33 | 131.33 | 3,280,100 |
Oct 21, 2024 | 133.52 | 133.85 | 131.11 | 131.33 | 131.33 | 4,414,000 |
Oct 18, 2024 | 136.14 | 136.45 | 135.19 | 135.93 | 135.93 | 3,237,500 |
Oct 17, 2024 | 135.85 | 136.23 | 134.98 | 135.41 | 135.41 | 3,800,700 |
Oct 16, 2024 | 134.51 | 136.26 | 134.51 | 135.84 | 135.84 | 4,056,700 |
Oct 15, 2024 | 134.94 | 136.40 | 133.67 | 133.80 | 133.80 | 2,957,500 |
Oct 14, 2024 | 134.00 | 134.84 | 133.26 | 134.57 | 134.57 | 2,319,600 |
Oct 11, 2024 | 133.27 | 134.90 | 133.10 | 134.60 | 134.60 | 2,429,800 |
Oct 10, 2024 | 132.71 | 134.08 | 132.55 | 132.84 | 132.84 | 2,462,600 |
Oct 9, 2024 | 131.93 | 133.45 | 131.76 | 133.00 | 133.00 | 2,703,900 |
Oct 8, 2024 | 131.51 | 131.78 | 130.50 | 130.96 | 130.96 | 2,618,200 |
Oct 7, 2024 | 131.04 | 131.78 | 130.15 | 131.20 | 131.20 | 1,955,600 |
Oct 4, 2024 | 131.85 | 132.44 | 130.42 | 131.25 | 131.25 | 3,270,500 |
Oct 3, 2024 | 132.59 | 132.59 | 130.33 | 130.72 | 130.72 | 3,635,000 |
Oct 2, 2024 | 133.49 | 134.39 | 132.54 | 133.01 | 133.01 | 2,258,400 |
Oct 1, 2024 | 136.30 | 136.46 | 132.01 | 133.27 | 133.27 | 3,658,500 |
Sep 30, 2024 | 134.76 | 136.93 | 134.76 | 136.34 | 136.34 | 4,115,600 |
Sep 27, 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 134.26 | 4,104,400 |
Sep 26, 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 133.33 | 3,997,100 |
Sep 25, 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 131.51 | 5,048,200 |
Sep 24, 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 129.52 | 3,829,500 |
Sep 23, 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 128.74 | 2,991,700 |
Sep 20, 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 128.60 | 14,211,500 |
Sep 19, 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 132.13 | 4,092,300 |
Sep 18, 2024 | 131.00 | 132.13 | 130.46 | 130.65 | 130.65 | 2,939,600 |
Sep 17, 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 130.65 | 3,141,700 |
Sep 16, 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 128.91 | 4,589,600 |
Sep 13, 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 127.24 | 5,214,500 |
Sep 12, 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 128.42 | 3,447,300 |
Sep 11, 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 128.50 | 3,404,400 |
Sep 10, 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 129.83 | 2,590,100 |
Sep 9, 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 128.88 | 3,770,800 |
Sep 6, 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 127.54 | 3,590,200 |
Sep 5, 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 127.40 | 5,311,100 |
Sep 4, 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 128.92 | 5,710,400 |
Sep 3, 2024 | 127.59 | 128.32 | 127.06 | 127.50 | 127.50 | 5,821,200 |
Aug 30, 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 128.55 | 4,116,100 |
Aug 29, 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 126.98 | 3,477,600 |
Aug 28, 2024 | 127.61 | 128.76 | 126.65 | 127.19 | 127.19 | 3,361,100 |
Aug 27, 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 127.90 | 3,214,000 |
Aug 26, 2024 | 128.87 | 129.58 | 128.39 | 129.26 | 129.26 | 4,501,400 |
Aug 23, 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 127.97 | 6,310,300 |
Aug 22, 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 126.84 | 5,083,000 |
Aug 21, 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 127.90 | 4,895,900 |
Aug 20, 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 128.88 | 2,342,300 |
Aug 19, 2024 | 1.63 Dividend | |||||
Aug 19, 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 128.95 | 3,157,800 |
Aug 16, 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 128.02 | 3,255,900 |
Aug 15, 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 126.93 | 4,448,300 |
Aug 14, 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 124.83 | 3,155,700 |
Aug 13, 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 124.90 | 3,057,600 |
Aug 12, 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 123.29 | 2,549,500 |
Aug 9, 2024 | 126.34 | 126.34 | 124.68 | 125.82 | 124.24 | 3,825,000 |
Aug 8, 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 124.62 | 3,823,200 |
Aug 7, 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 121.77 | 4,741,900 |
Aug 6, 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 122.93 | 5,608,300 |
Aug 5, 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 124.44 | 5,243,000 |
Aug 2, 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 126.45 | 5,099,000 |
Aug 1, 2024 | 131.04 | 132.49 | 129.61 | 130.58 | 128.94 | 4,790,600 |
Jul 31, 2024 | 129.25 | 131.15 | 127.45 | 130.37 | 128.73 | 7,025,800 |
Jul 30, 2024 | 128.70 | 130.86 | 128.46 | 129.03 | 127.41 | 4,747,700 |
Jul 29, 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 126.99 | 5,414,300 |
Jul 26, 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 127.21 | 7,271,300 |
Jul 25, 2024 | 129.27 | 129.55 | 126.54 | 127.08 | 125.48 | 7,761,900 |
Jul 24, 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 126.91 | 11,642,500 |
Jul 23, 2024 | 130.14 | 132.26 | 124.98 | 127.68 | 126.07 | 25,353,900 |
Jul 22, 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 143.35 | 3,629,800 |
Jul 19, 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 143.35 | 3,073,800 |
Jul 18, 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 142.94 | 3,412,900 |
Jul 17, 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 145.53 | 2,863,600 |
Jul 16, 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 145.48 | 3,805,100 |
Jul 15, 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 142.34 | 4,164,000 |
Jul 12, 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 140.56 | 4,801,300 |
Jul 11, 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 136.50 | 3,449,600 |
Jul 10, 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 133.94 | 2,834,800 |
Jul 9, 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 132.59 | 3,116,800 |
Jul 8, 2024 | 136.35 | 137.32 | 135.41 | 135.53 | 133.83 | 2,773,700 |
Jul 5, 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 134.64 | 3,237,500 |
Jul 3, 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 133.85 | 1,539,900 |
Jul 2, 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 133.21 | 3,280,400 |
Jul 1, 2024 | 136.64 | 138.10 | 135.56 | 135.95 | 134.24 | 2,668,200 |
Jun 28, 2024 | 136.18 | 137.20 | 135.70 | 136.85 | 135.13 | 6,609,600 |
Jun 27, 2024 | 137.99 | 137.99 | 135.19 | 135.83 | 134.12 | 3,732,500 |
Jun 26, 2024 | 136.48 | 138.95 | 135.10 | 138.15 | 136.41 | 6,104,300 |
Jun 25, 2024 | 138.04 | 138.04 | 134.05 | 134.36 | 132.67 | 4,893,700 |
Jun 24, 2024 | 137.80 | 139.64 | 137.14 | 138.60 | 136.86 | 3,695,900 |
Jun 21, 2024 | 136.62 | 138.59 | 136.29 | 136.60 | 134.88 | 9,237,900 |
Jun 20, 2024 | 134.02 | 137.49 | 133.63 | 136.87 | 135.15 | 4,165,700 |
Jun 18, 2024 | 136.30 | 137.24 | 133.92 | 134.20 | 132.51 | 4,104,100 |
Jun 17, 2024 | 135.51 | 136.29 | 134.68 | 135.85 | 134.14 | 4,117,600 |
Jun 14, 2024 | 134.10 | 135.70 | 132.90 | 135.65 | 133.94 | 3,800,200 |
Jun 13, 2024 | 136.32 | 136.32 | 133.81 | 134.89 | 133.19 | 4,944,200 |
Jun 12, 2024 | 138.48 | 138.57 | 136.21 | 136.43 | 134.71 | 3,484,600 |
Jun 11, 2024 | 136.76 | 137.98 | 136.45 | 137.35 | 135.62 | 2,659,800 |
Jun 10, 2024 | 136.77 | 138.06 | 136.41 | 137.68 | 135.95 | 3,633,600 |
Jun 7, 2024 | 136.90 | 139.59 | 136.38 | 137.64 | 135.91 | 3,209,300 |
Jun 6, 2024 | 137.01 | 137.72 | 135.85 | 137.56 | 135.83 | 2,852,500 |
Jun 5, 2024 | 136.15 | 137.69 | 135.20 | 137.57 | 135.84 | 3,109,000 |
Jun 4, 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 133.92 | 3,874,800 |
Jun 3, 2024 | 139.64 | 139.79 | 137.35 | 138.42 | 136.68 | 2,728,300 |
May 31, 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 137.18 | 5,887,400 |
May 30, 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 135.14 | 4,077,800 |
May 29, 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 132.72 | 3,996,900 |
May 28, 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 135.85 | 3,314,700 |
May 24, 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 136.92 | 2,993,700 |
May 23, 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 137.35 | 4,437,200 |
May 22, 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 141.96 | 3,590,500 |
May 21, 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 143.59 | 2,750,200 |
May 20, 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 145.73 | 1,812,700 |
May 17, 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 147.36 | 1,956,700 |
May 16, 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 147.78 | 2,298,700 |
May 15, 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 146.08 | 2,695,900 |
May 14, 2024 | 151.41 | 153.42 | 147.88 | 147.94 | 146.08 | 3,597,300 |
May 13, 2024 | 147.85 | 150.78 | 147.85 | 150.60 | 148.71 | 4,185,600 |
May 10, 2024 | 1.63 Dividend | |||||
May 10, 2024 | 147.01 | 147.99 | 146.51 | 147.37 | 145.52 | 2,504,500 |
May 9, 2024 | 148.08 | 148.39 | 147.22 | 148.06 | 144.59 | 2,510,600 |
May 8, 2024 | 146.12 | 147.93 | 145.92 | 147.77 | 144.31 | 2,799,600 |
May 7, 2024 | 147.37 | 147.75 | 146.37 | 147.09 | 143.64 | 3,403,500 |
May 6, 2024 | 147.57 | 147.81 | 146.17 | 146.67 | 143.23 | 2,073,600 |
May 3, 2024 | 147.95 | 148.20 | 146.42 | 146.43 | 143.00 | 2,039,300 |
May 2, 2024 | 147.48 | 147.81 | 146.58 | 147.22 | 143.77 | 2,038,800 |
May 1, 2024 | 147.29 | 148.14 | 145.37 | 145.92 | 142.50 | 2,842,200 |
Apr 30, 2024 | 147.54 | 148.22 | 146.66 | 147.48 | 144.02 | 2,402,900 |
Apr 29, 2024 | 148.26 | 150.88 | 147.82 | 148.55 | 145.07 | 2,654,700 |
Apr 26, 2024 | 146.84 | 148.72 | 146.84 | 147.59 | 144.13 | 2,607,600 |
Apr 25, 2024 | 147.95 | 148.43 | 145.28 | 147.39 | 143.93 | 3,553,300 |
Apr 24, 2024 | 147.93 | 147.96 | 143.78 | 146.62 | 143.18 | 5,284,700 |
Apr 23, 2024 | 146.00 | 149.74 | 145.25 | 148.87 | 145.38 | 6,371,100 |
Apr 22, 2024 | 143.21 | 146.07 | 142.56 | 145.36 | 141.95 | 4,578,500 |
Apr 19, 2024 | 143.15 | 144.12 | 142.55 | 142.77 | 139.42 | 5,118,500 |
Apr 18, 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 139.39 | 3,430,600 |
Apr 17, 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 138.92 | 4,165,700 |
Apr 16, 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 139.54 | 4,197,100 |
Apr 15, 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 141.45 | 3,271,000 |
Apr 12, 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 141.51 | 4,121,100 |
Apr 11, 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 145.52 | 2,232,500 |
Apr 10, 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 143.81 | 4,024,400 |
Apr 9, 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 147.04 | 2,664,300 |
Apr 8, 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 146.59 | 3,196,400 |
Apr 5, 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 147.81 | 3,374,000 |
Apr 4, 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 146.48 | 3,689,100 |
Apr 3, 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 148.70 | 4,314,200 |
Apr 2, 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 145.65 | 4,935,000 |
Apr 1, 2024 | 149.14 | 149.97 | 146.32 | 147.62 | 144.16 | 5,421,900 |
Mar 28, 2024 | 147.27 | 149.05 | 146.64 | 148.63 | 145.15 | 5,197,000 |
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 143.88 | 7,078,800 |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 140.42 | 18,208,800 |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 152.90 | 3,807,700 |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 152.61 | 3,939,400 |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 151.68 | 4,036,400 |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 151.13 | 2,862,300 |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 149.61 | 4,210,000 |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 148.13 | 5,181,600 |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 149.77 | 8,821,700 |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 150.28 | 4,101,600 |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 151.13 | 4,244,800 |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 153.69 | 3,879,500 |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 151.12 | 3,266,000 |
Mar 8, 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 150.35 | 3,448,900 |
Mar 7, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 149.81 | 3,514,800 |
Mar 6, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 148.97 | 3,471,200 |
Mar 5, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 146.15 | 3,614,400 |
Mar 4, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 147.08 | 4,562,200 |
Mar 1, 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 144.59 | 2,935,800 |
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 144.78 | 3,338,600 |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 144.31 | 2,258,700 |
Feb 27, 2024 | 147.50 | 148.82 | 147.37 | 148.27 | 144.79 | 2,382,200 |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 144.04 | 3,052,900 |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 145.15 | 2,414,200 |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 146.22 | 3,027,500 |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 144.79 | 3,017,100 |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 145.16 | 4,254,900 |
Feb 16, 2024 | 1.63 Dividend | |||||
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 144.93 | 5,441,300 |
Feb 15, 2024 | 145.27 | 147.49 | 144.17 | 146.98 | 141.94 | 3,855,400 |
Feb 14, 2024 | 145.20 | 145.89 | 143.47 | 144.22 | 139.28 | 3,831,400 |
Feb 13, 2024 | 146.01 | 146.70 | 143.30 | 144.90 | 139.93 | 3,706,000 |
Feb 12, 2024 | 146.50 | 147.95 | 146.35 | 147.45 | 142.40 | 3,253,700 |
Feb 9, 2024 | 147.70 | 147.83 | 145.91 | 146.26 | 141.25 | 2,825,900 |
Feb 8, 2024 | 146.80 | 148.08 | 145.85 | 147.92 | 142.85 | 3,316,400 |
Feb 7, 2024 | 146.08 | 147.79 | 145.09 | 147.24 | 142.19 | 3,985,200 |
Feb 6, 2024 | 141.71 | 146.43 | 141.35 | 145.92 | 140.92 | 7,566,800 |
Feb 5, 2024 | 141.26 | 141.26 | 138.90 | 139.08 | 134.31 | 4,536,700 |
Feb 2, 2024 | 141.88 | 142.39 | 139.55 | 141.85 | 136.99 | 4,342,600 |
Feb 1, 2024 | 142.00 | 142.70 | 139.60 | 142.41 | 137.53 | 6,774,900 |
Jan 31, 2024 | 144.81 | 145.59 | 141.90 | 141.90 | 137.04 | 10,906,800 |
Jan 30, 2024 | 146.80 | 149.50 | 144.57 | 145.06 | 140.09 | 16,983,600 |
Jan 29, 2024 | 158.41 | 158.75 | 156.50 | 158.02 | 152.60 | 5,459,700 |
Jan 26, 2024 | 160.07 | 161.35 | 158.25 | 159.30 | 153.84 | 2,818,200 |
Jan 25, 2024 | 158.55 | 160.33 | 158.16 | 159.71 | 154.24 | 4,070,000 |
Jan 24, 2024 | 160.79 | 160.82 | 156.53 | 156.58 | 151.21 | 3,187,600 |
Jan 23, 2024 | 159.03 | 160.46 | 158.63 | 160.06 | 154.57 | 3,443,000 |
Jan 22, 2024 | 157.78 | 159.28 | 157.31 | 158.60 | 153.16 | 2,631,600 |
Jan 19, 2024 | 156.96 | 157.81 | 155.02 | 156.89 | 151.51 | 3,096,900 |
Jan 18, 2024 | 155.26 | 156.92 | 153.82 | 156.53 | 151.17 | 3,095,800 |
Jan 17, 2024 | 153.57 | 154.82 | 152.02 | 154.56 | 149.26 | 3,930,000 |
Jan 16, 2024 | 158.17 | 158.17 | 155.14 | 155.33 | 150.01 | 5,331,400 |
Jan 12, 2024 | 160.23 | 161.00 | 158.29 | 158.31 | 152.88 | 3,474,500 |
Jan 11, 2024 | 161.44 | 161.47 | 158.88 | 159.25 | 153.79 | 3,341,800 |
Jan 10, 2024 | 160.14 | 161.48 | 159.36 | 161.22 | 155.69 | 2,399,200 |
Jan 9, 2024 | 159.02 | 160.26 | 158.30 | 159.94 | 154.46 | 2,639,500 |
Jan 8, 2024 | 158.57 | 159.99 | 157.48 | 159.92 | 154.44 | 2,469,500 |
Related Tickers
FDX FedEx Corporation
277.19
+1.18%
JBHT J.B. Hunt Transport Services, Inc.
176.40
0.00%
GXO GXO Logistics, Inc.
45.46
+1.61%
EXPD Expeditors International of Washington, Inc.
111.79
+0.61%
DHL.DE Deutsche Post AG
34.49
+0.82%
CHRW C.H. Robinson Worldwide, Inc.
104.68
+1.12%
PBI Pitney Bowes Inc.
7.18
-4.71%
CJT.TO Cargojet Inc.
113.29
+0.11%
ZTO ZTO Express (Cayman) Inc.
19.01
+0.50%
FWRD Forward Air Corporation
32.18
-1.14%