NYSE - Delayed Quote • USD
Compare
At close: June 28 at 4:00 PM EDT
After hours: June 28 at 7:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 28, 2024 | 67.87 | 68.10 | 67.32 | 67.71 | 67.71 | 18,815,000 |
Jun 27, 2024 | 68.29 | 68.58 | 67.67 | 67.88 | 67.88 | 12,899,200 |
Jun 26, 2024 | 67.40 | 68.60 | 67.21 | 68.29 | 68.29 | 14,177,500 |
Jun 25, 2024 | 67.17 | 67.59 | 66.55 | 67.42 | 67.42 | 20,904,000 |
Jun 24, 2024 | 68.05 | 69.04 | 67.90 | 68.90 | 68.90 | 12,470,400 |
Jun 21, 2024 | 68.26 | 68.55 | 67.83 | 67.91 | 67.91 | 25,891,500 |
Jun 20, 2024 | 67.35 | 68.13 | 67.30 | 68.01 | 68.01 | 13,860,800 |
Jun 18, 2024 | 67.63 | 67.87 | 67.30 | 67.60 | 67.60 | 12,093,500 |
Jun 17, 2024 | 66.92 | 67.44 | 66.41 | 67.42 | 67.42 | 12,103,000 |
Jun 14, 2024 | 66.54 | 67.11 | 66.30 | 67.02 | 67.02 | 12,590,100 |
Jun 13, 2024 | 66.30 | 66.76 | 65.95 | 66.70 | 66.70 | 11,196,600 |
Jun 12, 2024 | 66.85 | 66.94 | 65.90 | 66.31 | 66.31 | 11,704,700 |
Jun 11, 2024 | 66.95 | 66.96 | 66.35 | 66.73 | 66.73 | 13,367,500 |
Jun 10, 2024 | 67.19 | 67.33 | 66.27 | 66.96 | 66.96 | 21,667,400 |
Jun 7, 2024 | 67.40 | 67.57 | 65.64 | 65.88 | 65.88 | 20,213,200 |
Jun 6, 2024 | 67.06 | 67.44 | 66.77 | 67.15 | 67.15 | 13,256,000 |
Jun 5, 2024 | 66.57 | 67.15 | 66.28 | 67.09 | 67.09 | 14,982,700 |
Jun 4, 2024 | 65.99 | 66.64 | 65.83 | 66.60 | 66.60 | 14,780,800 |
Jun 3, 2024 | 65.51 | 65.84 | 65.16 | 65.82 | 65.82 | 11,578,700 |
May 31, 2024 | 64.67 | 65.90 | 64.16 | 65.76 | 65.76 | 27,632,200 |
May 30, 2024 | 64.93 | 65.17 | 64.77 | 64.89 | 64.89 | 13,053,500 |
May 29, 2024 | 64.75 | 65.21 | 64.65 | 64.92 | 64.92 | 11,538,600 |
May 28, 2024 | 65.22 | 65.47 | 64.74 | 65.04 | 65.04 | 13,349,600 |
May 24, 2024 | 65.13 | 65.69 | 65.01 | 65.38 | 65.38 | 11,793,800 |
May 23, 2024 | 65.17 | 65.52 | 64.56 | 64.84 | 64.84 | 16,222,900 |
May 22, 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 65.25 | 14,879,400 |
May 21, 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 65.15 | 17,131,700 |
May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 64.18 | 15,001,400 |
May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 64.65 | 29,330,400 |
May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 64.01 | 60,545,600 |
May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 59.83 | 22,240,600 |
May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 59.86 | 18,780,100 |
May 13, 2024 | 60.62 | 61.35 | 60.29 | 60.41 | 60.41 | 19,260,500 |
May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 60.48 | 12,356,600 |
May 9, 2024 | 0.21 Dividend | |||||
May 9, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 60.44 | 14,550,500 |
May 8, 2024 | 60.63 | 60.85 | 60.22 | 60.30 | 60.09 | 11,015,700 |
May 7, 2024 | 60.17 | 60.80 | 60.05 | 60.62 | 60.41 | 14,520,200 |
May 6, 2024 | 60.00 | 60.00 | 59.39 | 59.87 | 59.66 | 11,119,400 |
May 3, 2024 | 59.62 | 59.98 | 59.14 | 59.82 | 59.61 | 14,207,400 |
May 2, 2024 | 58.94 | 59.89 | 58.58 | 59.71 | 59.50 | 17,574,100 |
May 1, 2024 | 59.31 | 59.41 | 58.72 | 58.85 | 58.65 | 15,464,300 |
Apr 30, 2024 | 60.20 | 60.30 | 59.16 | 59.35 | 59.15 | 14,209,200 |
Apr 29, 2024 | 60.18 | 60.39 | 59.94 | 60.24 | 60.03 | 9,785,100 |
Apr 26, 2024 | 60.11 | 60.39 | 60.00 | 60.16 | 59.95 | 11,045,200 |
Apr 25, 2024 | 60.05 | 60.53 | 59.83 | 60.21 | 60.00 | 19,263,000 |
Apr 24, 2024 | 58.98 | 60.04 | 58.81 | 59.87 | 59.66 | 18,529,100 |
Apr 23, 2024 | 60.25 | 60.35 | 58.56 | 59.09 | 58.89 | 17,963,900 |
Apr 22, 2024 | 59.56 | 60.40 | 59.04 | 60.14 | 59.93 | 14,910,000 |
Apr 19, 2024 | 59.45 | 59.67 | 58.97 | 59.53 | 59.32 | 14,160,200 |
Apr 18, 2024 | 59.83 | 59.94 | 59.22 | 59.26 | 59.06 | 12,061,500 |
Apr 17, 2024 | 60.15 | 60.43 | 59.57 | 59.65 | 59.44 | 15,329,700 |
Apr 16, 2024 | 60.03 | 60.29 | 59.78 | 59.84 | 59.63 | 14,726,300 |
Apr 15, 2024 | 60.51 | 60.70 | 59.91 | 59.93 | 59.72 | 10,557,200 |
Apr 12, 2024 | 60.00 | 60.72 | 59.95 | 60.14 | 59.93 | 12,278,100 |
Apr 11, 2024 | 60.75 | 60.89 | 60.07 | 60.09 | 59.88 | 10,987,600 |
Apr 10, 2024 | 59.62 | 60.76 | 59.39 | 60.62 | 60.41 | 15,097,600 |
Apr 9, 2024 | 59.87 | 59.97 | 59.30 | 59.79 | 59.58 | 10,015,900 |
Apr 8, 2024 | 59.60 | 60.04 | 59.42 | 59.78 | 59.57 | 11,070,100 |
Apr 5, 2024 | 59.55 | 60.04 | 59.49 | 59.85 | 59.64 | 10,332,300 |
Apr 4, 2024 | 59.54 | 59.81 | 59.29 | 59.50 | 59.29 | 14,436,100 |
Apr 3, 2024 | 59.38 | 59.50 | 58.94 | 59.43 | 59.22 | 14,615,100 |
Apr 2, 2024 | 59.90 | 60.10 | 58.88 | 59.16 | 58.96 | 19,510,100 |
Apr 1, 2024 | 60.31 | 60.76 | 59.93 | 60.00 | 59.79 | 13,837,600 |
Mar 28, 2024 | 60.66 | 60.77 | 60.16 | 60.17 | 59.96 | 17,535,100 |
Mar 27, 2024 | 60.87 | 61.05 | 60.38 | 60.72 | 60.51 | 14,363,400 |
Mar 26, 2024 | 60.46 | 60.83 | 60.23 | 60.51 | 60.30 | 13,738,300 |
Mar 25, 2024 | 60.87 | 60.99 | 60.36 | 60.57 | 60.36 | 14,186,600 |
Mar 22, 2024 | 61.32 | 61.53 | 60.85 | 60.87 | 60.66 | 14,025,400 |
Mar 21, 2024 | 61.28 | 61.66 | 61.05 | 61.45 | 61.24 | 14,265,900 |
Mar 20, 2024 | 60.84 | 61.28 | 60.74 | 61.25 | 61.04 | 12,007,600 |
Mar 19, 2024 | 60.97 | 61.07 | 60.60 | 60.87 | 60.66 | 12,353,600 |
Mar 18, 2024 | 60.69 | 60.90 | 60.39 | 60.86 | 60.65 | 16,801,700 |
Mar 15, 2024 | 60.68 | 61.15 | 60.46 | 60.68 | 60.47 | 50,904,600 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 61.28 | 61.44 | 60.60 | 61.02 | 60.81 | 16,584,700 |
Mar 13, 2024 | 61.26 | 61.46 | 60.88 | 61.28 | 60.86 | 15,935,200 |
Mar 12, 2024 | 60.95 | 61.57 | 60.65 | 61.41 | 60.99 | 16,613,100 |
Mar 11, 2024 | 60.10 | 60.71 | 59.87 | 60.66 | 60.25 | 14,154,000 |
Mar 8, 2024 | 60.00 | 60.28 | 59.73 | 60.12 | 59.71 | 12,132,000 |
Mar 7, 2024 | 61.00 | 61.07 | 60.35 | 60.36 | 59.95 | 16,195,300 |
Mar 6, 2024 | 60.12 | 60.62 | 60.04 | 60.57 | 60.16 | 12,698,700 |
Mar 5, 2024 | 59.87 | 60.34 | 59.58 | 60.04 | 59.63 | 19,676,900 |
Mar 4, 2024 | 58.50 | 59.39 | 58.40 | 59.30 | 58.89 | 16,033,300 |
Mar 1, 2024 | 58.80 | 58.85 | 58.20 | 58.76 | 58.36 | 19,017,700 |
Feb 29, 2024 | 59.45 | 59.49 | 58.59 | 58.61 | 58.21 | 29,245,100 |
Feb 28, 2024 | 59.55 | 59.76 | 59.31 | 59.62 | 59.21 | 14,803,300 |
Feb 27, 2024 | 59.64 | 59.80 | 59.22 | 59.59 | 59.18 | 18,012,700 |
Feb 26, 2024 | 3:1 Stock Splits | |||||
Feb 26, 2024 | 59.12 | 59.84 | 58.18 | 59.60 | 59.19 | 32,154,800 |
Feb 23, 2024 | 58.70 | 59.22 | 58.44 | 58.52 | 58.12 | 74,365,800 |
Feb 22, 2024 | 57.96 | 58.49 | 57.77 | 58.47 | 58.07 | 29,512,800 |
Feb 21, 2024 | 58.33 | 58.53 | 57.60 | 57.90 | 57.50 | 40,551,600 |
Feb 20, 2024 | 59.49 | 60.45 | 58.41 | 58.62 | 58.22 | 71,788,500 |
Feb 16, 2024 | 56.76 | 57.31 | 56.43 | 56.79 | 56.40 | 22,373,400 |
Feb 15, 2024 | 56.60 | 56.62 | 55.99 | 56.43 | 56.04 | 16,948,800 |
Feb 14, 2024 | 56.25 | 56.29 | 55.85 | 56.20 | 55.82 | 18,484,500 |
Feb 13, 2024 | 56.87 | 57.02 | 56.09 | 56.38 | 55.99 | 18,574,200 |
Feb 12, 2024 | 56.41 | 56.79 | 56.35 | 56.77 | 56.38 | 14,795,100 |
Feb 9, 2024 | 56.46 | 56.58 | 56.31 | 56.43 | 56.04 | 14,329,800 |
Feb 8, 2024 | 56.46 | 56.85 | 56.38 | 56.46 | 56.07 | 14,427,900 |
Feb 7, 2024 | 56.76 | 56.89 | 56.40 | 56.46 | 56.07 | 17,082,600 |
Feb 6, 2024 | 56.26 | 56.65 | 56.11 | 56.60 | 56.22 | 14,181,300 |
Feb 5, 2024 | 56.67 | 56.67 | 56.02 | 56.22 | 55.84 | 19,145,100 |
Feb 2, 2024 | 56.05 | 56.86 | 55.97 | 56.52 | 56.14 | 21,670,800 |
Feb 1, 2024 | 55.23 | 56.12 | 55.06 | 56.10 | 55.72 | 20,792,700 |
Jan 31, 2024 | 55.93 | 55.93 | 55.04 | 55.08 | 54.71 | 26,134,800 |
Jan 30, 2024 | 54.90 | 55.27 | 54.54 | 55.20 | 54.82 | 15,270,000 |
Jan 29, 2024 | 54.78 | 55.14 | 54.51 | 55.01 | 54.64 | 18,240,300 |
Jan 26, 2024 | 54.35 | 54.79 | 54.22 | 54.76 | 54.38 | 15,746,400 |
Jan 25, 2024 | 53.80 | 54.29 | 53.47 | 54.28 | 53.91 | 16,369,500 |
Jan 24, 2024 | 54.30 | 54.36 | 53.44 | 53.50 | 53.13 | 22,932,900 |
Jan 23, 2024 | 54.04 | 54.28 | 53.92 | 54.27 | 53.90 | 12,066,600 |
Jan 22, 2024 | 54.26 | 54.32 | 53.83 | 54.13 | 53.76 | 13,938,300 |
Jan 19, 2024 | 54.48 | 54.52 | 53.81 | 54.13 | 53.76 | 19,175,400 |
Jan 18, 2024 | 53.72 | 54.46 | 53.56 | 54.41 | 54.04 | 18,190,500 |
Jan 17, 2024 | 53.79 | 54.00 | 53.54 | 53.69 | 53.32 | 14,827,800 |
Jan 16, 2024 | 53.81 | 54.13 | 53.74 | 53.94 | 53.57 | 17,032,500 |
Jan 12, 2024 | 53.79 | 53.85 | 53.46 | 53.77 | 53.41 | 13,629,000 |
Jan 11, 2024 | 53.78 | 53.96 | 53.39 | 53.70 | 53.34 | 14,355,300 |
Jan 10, 2024 | 53.19 | 53.83 | 53.19 | 53.76 | 53.40 | 20,121,900 |
Jan 9, 2024 | 52.64 | 53.11 | 52.58 | 53.10 | 52.74 | 23,322,300 |
Jan 8, 2024 | 52.23 | 52.76 | 52.23 | 52.75 | 52.39 | 20,680,800 |
Jan 5, 2024 | 52.64 | 52.70 | 51.87 | 52.24 | 51.88 | 21,709,500 |
Jan 4, 2024 | 53.07 | 53.18 | 52.50 | 52.59 | 52.23 | 19,282,500 |
Jan 3, 2024 | 53.26 | 53.43 | 52.98 | 53.10 | 52.74 | 18,756,000 |
Jan 2, 2024 | 52.42 | 53.18 | 52.40 | 53.10 | 52.73 | 23,539,800 |
Dec 29, 2023 | 52.51 | 52.69 | 52.39 | 52.55 | 52.19 | 21,948,300 |
Dec 28, 2023 | 52.59 | 52.78 | 52.50 | 52.52 | 52.16 | 16,776,000 |
Dec 27, 2023 | 52.10 | 52.65 | 52.05 | 52.63 | 52.27 | 19,896,000 |
Dec 26, 2023 | 52.22 | 52.33 | 52.04 | 52.14 | 51.78 | 11,679,900 |
Dec 22, 2023 | 51.82 | 52.38 | 51.72 | 52.22 | 51.86 | 19,405,500 |
Dec 21, 2023 | 51.33 | 51.69 | 51.30 | 51.60 | 51.25 | 20,087,700 |
Dec 20, 2023 | 51.81 | 52.05 | 51.21 | 51.24 | 50.89 | 21,967,800 |
Dec 19, 2023 | 51.61 | 51.90 | 51.36 | 51.84 | 51.49 | 24,417,000 |
Dec 18, 2023 | 51.12 | 51.69 | 51.04 | 51.66 | 51.30 | 26,316,000 |
Dec 15, 2023 | 50.59 | 51.15 | 50.51 | 50.91 | 50.57 | 70,003,500 |
Dec 14, 2023 | 51.17 | 51.31 | 50.64 | 50.72 | 50.38 | 30,891,300 |
Dec 13, 2023 | 50.52 | 51.35 | 50.21 | 51.35 | 51.00 | 35,348,700 |
Dec 12, 2023 | 50.41 | 50.57 | 50.08 | 50.45 | 50.11 | 21,381,900 |
Dec 11, 2023 | 50.38 | 50.48 | 49.85 | 50.41 | 50.07 | 31,883,400 |
Dec 8, 2023 | 50.67 | 50.74 | 50.08 | 50.29 | 49.94 | 34,069,500 |
Dec 7, 2023 | 0.19 Dividend | |||||
Dec 7, 2023 | 51.45 | 51.51 | 50.74 | 50.82 | 50.47 | 25,362,600 |
Dec 6, 2023 | 51.85 | 51.94 | 51.22 | 51.35 | 50.81 | 26,447,400 |
Dec 5, 2023 | 51.48 | 51.95 | 51.25 | 51.91 | 51.36 | 21,883,800 |
Dec 4, 2023 | 51.11 | 51.64 | 51.10 | 51.43 | 50.89 | 24,883,200 |
Dec 1, 2023 | 51.79 | 51.87 | 50.88 | 51.45 | 50.91 | 39,273,600 |
Nov 30, 2023 | 52.01 | 52.12 | 51.50 | 51.90 | 51.35 | 29,925,900 |
Nov 29, 2023 | 52.92 | 52.92 | 51.87 | 52.03 | 51.48 | 29,896,500 |
Nov 28, 2023 | 52.22 | 52.97 | 52.22 | 52.88 | 52.32 | 23,535,000 |
Nov 27, 2023 | 51.98 | 52.45 | 51.98 | 52.26 | 51.71 | 23,393,700 |
Nov 24, 2023 | 51.72 | 52.04 | 51.57 | 52.02 | 51.47 | 13,975,200 |
Nov 22, 2023 | 51.91 | 52.02 | 51.46 | 51.56 | 51.01 | 26,416,500 |
Nov 21, 2023 | 51.82 | 52.28 | 51.38 | 51.95 | 51.41 | 29,382,300 |
Nov 20, 2023 | 51.85 | 52.00 | 51.67 | 51.77 | 51.22 | 26,663,100 |
Nov 17, 2023 | 51.98 | 52.51 | 51.67 | 51.78 | 51.24 | 42,487,800 |
Nov 16, 2023 | 52.92 | 53.15 | 51.83 | 52.01 | 51.47 | 97,658,700 |
Nov 15, 2023 | 56.13 | 56.65 | 55.84 | 56.59 | 56.00 | 35,769,900 |
Nov 14, 2023 | 56.06 | 56.38 | 55.75 | 55.88 | 55.30 | 19,792,500 |
Nov 13, 2023 | 55.46 | 55.96 | 55.35 | 55.89 | 55.31 | 15,408,900 |
Nov 10, 2023 | 54.85 | 55.48 | 54.63 | 55.40 | 54.81 | 14,319,900 |
Nov 9, 2023 | 54.79 | 54.84 | 54.42 | 54.64 | 54.07 | 15,080,100 |
Nov 8, 2023 | 55.28 | 55.43 | 54.53 | 54.77 | 54.19 | 15,591,900 |
Nov 7, 2023 | 55.26 | 55.54 | 55.11 | 55.22 | 54.64 | 15,023,400 |
Nov 6, 2023 | 54.83 | 55.21 | 54.69 | 54.96 | 54.38 | 14,529,000 |
Nov 3, 2023 | 55.29 | 55.43 | 54.83 | 54.89 | 54.31 | 17,240,100 |
Nov 2, 2023 | 54.79 | 55.40 | 54.54 | 55.17 | 54.59 | 15,492,300 |
Nov 1, 2023 | 54.74 | 55.13 | 54.33 | 54.96 | 54.38 | 14,899,500 |
Oct 31, 2023 | 54.33 | 54.54 | 53.98 | 54.47 | 53.90 | 14,168,400 |
Oct 30, 2023 | 53.82 | 54.42 | 53.60 | 54.34 | 53.77 | 12,653,700 |
Oct 27, 2023 | 53.83 | 53.99 | 53.52 | 53.72 | 53.16 | 13,829,700 |
Oct 26, 2023 | 54.24 | 54.62 | 53.87 | 53.92 | 53.36 | 16,220,100 |
Oct 25, 2023 | 54.39 | 54.78 | 54.16 | 54.25 | 53.68 | 16,621,800 |
Oct 24, 2023 | 53.80 | 54.49 | 53.80 | 54.42 | 53.84 | 17,535,000 |
Oct 23, 2023 | 52.91 | 53.78 | 52.67 | 53.67 | 53.11 | 17,097,000 |
Oct 20, 2023 | 53.61 | 53.70 | 52.90 | 52.92 | 52.36 | 15,056,700 |
Oct 19, 2023 | 53.81 | 53.94 | 53.41 | 53.59 | 53.03 | 11,745,900 |
Oct 18, 2023 | 53.96 | 54.12 | 53.57 | 53.85 | 53.28 | 10,559,100 |
Oct 17, 2023 | 53.58 | 53.90 | 53.46 | 53.81 | 53.24 | 10,893,000 |
Oct 16, 2023 | 53.51 | 54.03 | 53.44 | 53.74 | 53.17 | 14,348,100 |
Oct 13, 2023 | 53.09 | 53.49 | 52.97 | 53.28 | 52.72 | 13,809,000 |
Oct 12, 2023 | 52.84 | 53.10 | 52.59 | 52.98 | 52.43 | 13,514,100 |
Oct 11, 2023 | 52.75 | 53.16 | 52.35 | 52.74 | 52.19 | 12,026,100 |
Oct 10, 2023 | 52.08 | 52.69 | 51.89 | 52.53 | 51.98 | 16,014,300 |
Oct 9, 2023 | 51.69 | 51.95 | 51.09 | 51.95 | 51.40 | 21,022,500 |
Oct 6, 2023 | 52.88 | 53.00 | 50.55 | 52.14 | 51.59 | 42,616,200 |
Oct 5, 2023 | 53.48 | 53.65 | 53.00 | 53.03 | 52.47 | 14,269,500 |
Oct 4, 2023 | 53.22 | 53.68 | 53.00 | 53.67 | 53.10 | 15,755,700 |
Oct 3, 2023 | 53.23 | 53.58 | 52.89 | 53.03 | 52.47 | 11,253,300 |
Oct 2, 2023 | 53.16 | 53.42 | 52.77 | 53.37 | 52.81 | 12,992,700 |
Sep 29, 2023 | 54.34 | 54.38 | 53.06 | 53.31 | 52.75 | 18,842,400 |
Sep 28, 2023 | 54.00 | 54.28 | 53.86 | 54.18 | 53.61 | 11,617,200 |
Sep 27, 2023 | 54.00 | 54.08 | 53.43 | 53.91 | 53.34 | 15,711,000 |
Sep 26, 2023 | 54.31 | 54.51 | 54.12 | 54.17 | 53.60 | 14,435,700 |
Sep 25, 2023 | 54.12 | 54.37 | 53.96 | 54.36 | 53.79 | 10,459,500 |
Sep 22, 2023 | 54.08 | 54.41 | 53.97 | 54.12 | 53.55 | 13,215,000 |
Sep 21, 2023 | 54.75 | 54.83 | 53.93 | 53.97 | 53.41 | 18,782,400 |
Sep 20, 2023 | 54.53 | 54.90 | 54.32 | 54.64 | 54.06 | 10,120,800 |
Sep 19, 2023 | 54.46 | 54.59 | 54.12 | 54.46 | 53.89 | 14,019,600 |
Sep 18, 2023 | 54.89 | 55.07 | 54.42 | 54.47 | 53.90 | 12,997,800 |
Sep 15, 2023 | 55.07 | 55.22 | 54.59 | 54.88 | 54.30 | 63,925,200 |
Sep 14, 2023 | 55.00 | 55.25 | 54.80 | 55.08 | 54.50 | 14,923,800 |
Sep 13, 2023 | 54.98 | 55.28 | 54.79 | 54.85 | 54.28 | 14,364,300 |
Sep 12, 2023 | 54.83 | 54.98 | 54.68 | 54.84 | 54.26 | 11,757,300 |
Sep 11, 2023 | 54.67 | 54.83 | 54.55 | 54.78 | 54.20 | 11,912,100 |
Sep 8, 2023 | 54.49 | 54.62 | 54.36 | 54.59 | 54.02 | 12,667,200 |
Sep 7, 2023 | 54.00 | 54.49 | 53.83 | 54.49 | 53.92 | 19,120,800 |
Sep 6, 2023 | 53.47 | 54.06 | 53.30 | 53.82 | 53.26 | 14,594,700 |
Sep 5, 2023 | 53.95 | 54.27 | 53.39 | 53.42 | 52.86 | 15,209,400 |
Sep 1, 2023 | 54.29 | 54.32 | 53.38 | 53.86 | 53.29 | 12,553,500 |
Aug 31, 2023 | 53.71 | 54.33 | 53.65 | 54.20 | 53.63 | 19,582,800 |
Aug 30, 2023 | 53.47 | 53.76 | 53.31 | 53.73 | 53.17 | 10,967,700 |
Aug 29, 2023 | 53.00 | 53.41 | 52.95 | 53.35 | 52.79 | 12,702,300 |
Aug 28, 2023 | 52.62 | 52.94 | 52.62 | 52.91 | 52.35 | 11,871,000 |
Aug 25, 2023 | 52.39 | 52.68 | 52.18 | 52.61 | 52.05 | 12,267,000 |
Aug 24, 2023 | 52.71 | 53.08 | 52.27 | 52.30 | 51.75 | 14,033,100 |
Aug 23, 2023 | 52.20 | 52.80 | 52.17 | 52.70 | 52.15 | 14,210,400 |
Aug 22, 2023 | 52.32 | 52.44 | 52.08 | 52.34 | 51.79 | 16,670,700 |
Aug 21, 2023 | 52.54 | 52.95 | 52.35 | 52.50 | 51.95 | 15,679,200 |
Aug 18, 2023 | 51.77 | 53.22 | 51.77 | 52.64 | 52.09 | 27,954,900 |
Aug 17, 2023 | 53.63 | 53.71 | 51.67 | 51.90 | 51.35 | 53,614,200 |
Aug 16, 2023 | 53.29 | 53.66 | 52.79 | 53.09 | 52.53 | 26,980,800 |
Aug 15, 2023 | 53.18 | 53.60 | 52.97 | 53.06 | 52.50 | 14,559,300 |
Aug 14, 2023 | 54.00 | 54.26 | 53.06 | 53.33 | 52.77 | 20,813,700 |
Aug 11, 2023 | 53.52 | 53.94 | 53.37 | 53.73 | 53.17 | 14,195,100 |
Aug 10, 2023 | 0.19 Dividend | |||||
Aug 10, 2023 | 53.60 | 53.92 | 53.34 | 53.42 | 52.86 | 15,169,500 |
Aug 9, 2023 | 53.64 | 54.03 | 53.57 | 53.64 | 52.89 | 13,209,600 |
Aug 8, 2023 | 53.66 | 53.87 | 53.17 | 53.55 | 52.80 | 11,017,500 |
Aug 7, 2023 | 53.17 | 53.74 | 53.04 | 53.50 | 52.75 | 14,268,900 |
Aug 4, 2023 | 53.25 | 53.42 | 52.65 | 52.78 | 52.04 | 14,262,000 |
Aug 3, 2023 | 53.01 | 53.17 | 52.84 | 53.09 | 52.34 | 13,202,700 |
Aug 2, 2023 | 52.84 | 53.48 | 52.84 | 53.07 | 52.33 | 12,660,000 |
Aug 1, 2023 | 53.32 | 53.48 | 52.99 | 53.04 | 52.29 | 11,782,500 |
Jul 31, 2023 | 53.32 | 53.55 | 52.97 | 53.29 | 52.54 | 13,033,200 |
Jul 28, 2023 | 53.10 | 53.65 | 53.10 | 53.30 | 52.56 | 11,020,200 |
Jul 27, 2023 | 53.36 | 53.55 | 53.04 | 53.05 | 52.31 | 13,400,400 |
Jul 26, 2023 | 53.08 | 53.56 | 52.98 | 53.25 | 52.50 | 15,094,200 |
Jul 25, 2023 | 53.49 | 53.50 | 52.76 | 53.06 | 52.31 | 15,553,800 |
Jul 24, 2023 | 52.82 | 53.16 | 52.52 | 53.10 | 52.36 | 12,529,800 |
Jul 21, 2023 | 52.63 | 52.93 | 52.48 | 52.79 | 52.05 | 16,960,500 |
Jul 20, 2023 | 51.64 | 52.52 | 51.63 | 52.49 | 51.76 | 14,987,700 |
Jul 19, 2023 | 51.60 | 51.73 | 51.25 | 51.54 | 50.82 | 12,372,900 |
Jul 18, 2023 | 51.56 | 51.89 | 51.29 | 51.52 | 50.80 | 13,437,300 |
Jul 17, 2023 | 51.47 | 51.66 | 51.27 | 51.62 | 50.89 | 10,135,200 |
Jul 14, 2023 | 51.37 | 51.56 | 51.19 | 51.55 | 50.83 | 10,427,400 |
Jul 13, 2023 | 51.81 | 51.87 | 51.23 | 51.38 | 50.66 | 11,859,600 |
Jul 12, 2023 | 51.77 | 51.96 | 51.61 | 51.68 | 50.96 | 16,509,900 |
Jul 11, 2023 | 51.59 | 51.84 | 51.29 | 51.55 | 50.83 | 11,460,900 |
Jul 10, 2023 | 51.52 | 51.83 | 51.44 | 51.63 | 50.90 | 12,967,800 |
Jul 7, 2023 | 51.94 | 52.10 | 51.15 | 51.16 | 50.45 | 19,774,800 |
Jul 6, 2023 | 52.64 | 52.73 | 52.29 | 52.37 | 51.64 | 14,427,000 |
Jul 5, 2023 | 52.72 | 53.04 | 52.45 | 52.70 | 51.96 | 17,585,400 |
Jul 3, 2023 | 52.27 | 52.81 | 52.11 | 52.73 | 51.99 | 8,647,500 |
Jun 30, 2023 | 51.66 | 52.51 | 51.59 | 52.39 | 51.66 | 19,073,100 |
Jun 29, 2023 | 51.50 | 51.58 | 51.05 | 51.43 | 50.71 | 21,530,400 |
Related Tickers
COST Costco Wholesale Corporation
849.99
-0.07%
TGT Target Corporation
148.04
+0.90%
DG Dollar General Corporation
132.23
+1.50%
DLTR Dollar Tree, Inc.
106.77
+1.48%
DOL.TO Dollarama Inc.
124.91
-0.75%
BJ BJ's Wholesale Club Holdings, Inc.
87.84
+0.32%
OLLI Ollie's Bargain Outlet Holdings, Inc.
98.17
-0.17%
BIG Big Lots, Inc.
1.7300
-4.42%
TBBB BBB Foods Inc.
23.86
-0.46%
COST.NE Costco Wholesale Corporation
39.73
+0.05%