NYSE - Delayed Quote • USD
Compare
At close: June 21 at 4:00 PM EDT
After hours: June 21 at 6:19 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 21, 2024 | 43.93 | 44.11 | 43.17 | 43.60 | 43.60 | 9,368,300 |
Jun 20, 2024 | 43.12 | 43.82 | 42.91 | 43.31 | 43.31 | 1,927,600 |
Jun 18, 2024 | 44.12 | 44.39 | 43.01 | 43.55 | 43.55 | 2,479,900 |
Jun 17, 2024 | 43.62 | 44.42 | 43.47 | 44.19 | 44.19 | 3,148,600 |
Jun 14, 2024 | 42.66 | 43.80 | 42.52 | 43.66 | 43.66 | 1,810,800 |
Jun 13, 2024 | 42.53 | 42.99 | 42.12 | 42.83 | 42.83 | 2,251,400 |
Jun 12, 2024 | 43.50 | 43.78 | 42.60 | 42.91 | 42.91 | 2,327,000 |
Jun 11, 2024 | 42.83 | 43.19 | 42.00 | 43.18 | 43.18 | 2,342,400 |
Jun 10, 2024 | 43.49 | 43.65 | 42.51 | 42.91 | 42.91 | 2,511,900 |
Jun 7, 2024 | 0.22 Dividend | |||||
Jun 7, 2024 | 43.46 | 44.49 | 43.46 | 43.89 | 43.89 | 2,553,300 |
Jun 6, 2024 | 43.15 | 44.48 | 43.13 | 43.92 | 43.70 | 3,345,000 |
Jun 5, 2024 | 46.02 | 46.44 | 42.72 | 43.04 | 42.83 | 5,664,300 |
Jun 4, 2024 | 45.91 | 46.22 | 45.63 | 45.74 | 45.51 | 2,258,900 |
Jun 3, 2024 | 45.07 | 46.50 | 45.05 | 46.09 | 45.86 | 2,180,300 |
May 31, 2024 | 44.25 | 45.94 | 43.55 | 45.86 | 45.63 | 9,237,500 |
May 30, 2024 | 44.18 | 44.66 | 44.02 | 44.27 | 44.05 | 2,803,800 |
May 29, 2024 | 44.34 | 44.80 | 44.20 | 44.22 | 44.00 | 1,975,700 |
May 28, 2024 | 45.63 | 45.63 | 44.62 | 44.88 | 44.66 | 2,703,600 |
May 24, 2024 | 46.49 | 46.56 | 45.67 | 45.76 | 45.53 | 1,409,200 |
May 23, 2024 | 46.78 | 46.78 | 46.04 | 46.32 | 46.09 | 1,757,600 |
May 22, 2024 | 47.09 | 47.54 | 46.61 | 47.06 | 46.83 | 1,485,300 |
May 21, 2024 | 47.13 | 47.43 | 46.85 | 47.31 | 47.08 | 1,577,600 |
May 20, 2024 | 48.24 | 48.27 | 47.03 | 47.22 | 46.99 | 1,450,900 |
May 17, 2024 | 48.76 | 48.76 | 48.05 | 48.47 | 48.23 | 1,194,300 |
May 16, 2024 | 47.75 | 48.76 | 47.45 | 48.69 | 48.45 | 1,646,700 |
May 15, 2024 | 48.70 | 48.79 | 47.41 | 47.56 | 47.32 | 2,150,500 |
May 14, 2024 | 49.48 | 49.55 | 48.12 | 48.82 | 48.58 | 1,367,400 |
May 13, 2024 | 49.12 | 49.41 | 48.93 | 49.12 | 48.88 | 2,749,100 |
May 10, 2024 | 48.26 | 49.18 | 48.06 | 49.12 | 48.88 | 1,445,600 |
May 9, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 48.02 | 1,610,900 |
May 8, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 47.32 | 1,517,500 |
May 7, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 47.27 | 1,062,600 |
May 6, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 46.69 | 1,405,900 |
May 3, 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 47.68 | 1,338,200 |
May 2, 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 47.25 | 1,194,000 |
May 1, 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 47.08 | 1,635,000 |
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 47.61 | 2,924,300 |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 48.45 | 1,371,400 |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 47.89 | 998,600 |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 47.87 | 1,689,300 |
Apr 24, 2024 | 49.00 | 49.14 | 48.53 | 49.01 | 48.77 | 1,641,400 |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 49.14 | 1,420,100 |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 48.91 | 1,679,000 |
Apr 19, 2024 | 49.00 | 49.63 | 48.93 | 49.06 | 48.82 | 2,407,700 |
Apr 18, 2024 | 49.07 | 49.24 | 48.74 | 48.98 | 48.74 | 1,827,800 |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 48.90 | 2,127,400 |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 48.47 | 2,824,600 |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 49.14 | 2,056,400 |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 49.18 | 2,226,500 |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 50.16 | 3,664,300 |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 49.75 | 1,306,500 |
Apr 9, 2024 | 50.91 | 51.11 | 50.74 | 50.92 | 50.67 | 856,700 |
Apr 8, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 50.40 | 1,411,700 |
Apr 5, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 50.73 | 1,520,200 |
Apr 4, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 51.16 | 1,622,600 |
Apr 3, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 51.58 | 2,084,500 |
Apr 2, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 50.74 | 1,989,800 |
Apr 1, 2024 | 51.31 | 51.41 | 51.01 | 51.02 | 50.77 | 1,523,500 |
Mar 28, 2024 | 52.31 | 52.45 | 51.60 | 51.62 | 51.36 | 1,765,600 |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 51.78 | 2,119,600 |
Mar 26, 2024 | 51.27 | 51.32 | 50.70 | 51.00 | 50.75 | 1,477,900 |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 50.61 | 1,657,500 |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 50.65 | 1,380,400 |
Mar 21, 2024 | 52.44 | 52.67 | 51.62 | 51.64 | 51.38 | 1,669,600 |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 51.99 | 1,971,800 |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 52.08 | 2,315,200 |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 52.17 | 2,107,300 |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 53.45 | 2,931,900 |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 53.05 | 1,816,800 |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 54.05 | 1,479,600 |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 54.06 | 1,407,600 |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 54.89 | 1,826,500 |
Mar 8, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 54.15 | 2,227,500 |
Mar 7, 2024 | 0.22 Dividend | |||||
Mar 7, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 54.33 | 2,997,600 |
Mar 6, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 55.83 | 4,181,400 |
Mar 5, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 60.24 | 2,659,900 |
Mar 4, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 59.73 | 1,863,300 |
Mar 1, 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 59.84 | 1,689,900 |
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 59.70 | 3,262,900 |
Feb 28, 2024 | 57.56 | 58.71 | 57.11 | 58.49 | 57.97 | 1,157,200 |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 57.11 | 1,062,400 |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 56.50 | 1,318,600 |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 56.98 | 1,681,100 |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 57.31 | 1,325,500 |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 58.05 | 920,400 |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 57.99 | 1,152,700 |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 57.36 | 1,181,100 |
Feb 15, 2024 | 57.76 | 58.28 | 57.43 | 58.01 | 57.50 | 771,700 |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 56.84 | 861,900 |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 56.19 | 1,191,600 |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 57.27 | 929,100 |
Feb 9, 2024 | 56.85 | 56.90 | 56.32 | 56.57 | 56.07 | 870,300 |
Feb 8, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 56.43 | 1,111,700 |
Feb 7, 2024 | 57.13 | 57.25 | 56.50 | 57.13 | 56.63 | 1,206,300 |
Feb 6, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 56.41 | 1,343,300 |
Feb 5, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 55.93 | 2,893,400 |
Feb 2, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 56.30 | 1,067,400 |
Feb 1, 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 56.53 | 1,783,500 |
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 54.42 | 3,067,200 |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 55.62 | 1,708,300 |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 55.98 | 1,467,500 |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 56.19 | 2,077,900 |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 55.22 | 1,845,000 |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 54.08 | 2,314,900 |
Jan 23, 2024 | 54.25 | 55.25 | 54.11 | 55.04 | 54.55 | 1,277,900 |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 53.51 | 1,216,800 |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 54.12 | 1,393,100 |
Jan 18, 2024 | 53.93 | 54.60 | 53.68 | 54.54 | 54.06 | 1,286,600 |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 53.55 | 1,530,900 |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 54.08 | 1,511,900 |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 55.29 | 1,296,200 |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 55.02 | 1,656,700 |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 55.10 | 1,269,600 |
Jan 9, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 55.07 | 1,272,600 |
Jan 8, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 55.20 | 1,278,700 |
Jan 5, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 54.60 | 1,123,600 |
Jan 4, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 55.35 | 1,166,100 |
Jan 3, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 55.28 | 1,482,600 |
Jan 2, 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 56.35 | 1,579,300 |
Dec 29, 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 56.60 | 1,091,700 |
Dec 28, 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 56.84 | 2,591,400 |
Dec 27, 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 56.79 | 1,713,400 |
Dec 26, 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 57.18 | 1,001,100 |
Dec 22, 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 57.22 | 1,069,100 |
Dec 21, 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 57.03 | 1,254,400 |
Dec 20, 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 56.50 | 1,702,300 |
Dec 19, 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 58.57 | 1,578,400 |
Dec 18, 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 57.67 | 1,798,300 |
Dec 15, 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 56.82 | 3,418,900 |
Dec 14, 2023 | 57.32 | 58.67 | 57.25 | 58.42 | 57.91 | 1,998,400 |
Dec 13, 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 56.61 | 2,716,000 |
Dec 12, 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 56.44 | 1,486,000 |
Dec 11, 2023 | 54.95 | 56.44 | 54.88 | 56.44 | 55.94 | 1,562,200 |
Dec 8, 2023 | 54.29 | 55.37 | 54.21 | 55.08 | 54.59 | 1,511,600 |
Dec 7, 2023 | 54.13 | 55.12 | 53.96 | 54.52 | 54.04 | 2,513,100 |
Dec 6, 2023 | 56.77 | 57.00 | 53.26 | 53.98 | 53.50 | 4,763,500 |
Dec 5, 2023 | 60.36 | 60.80 | 60.10 | 60.23 | 59.70 | 1,604,000 |
Dec 4, 2023 | 59.58 | 60.65 | 59.30 | 60.38 | 59.85 | 1,426,400 |
Dec 1, 2023 | 58.63 | 59.95 | 58.55 | 59.94 | 59.41 | 1,731,100 |
Nov 30, 2023 | 0.22 Dividend | |||||
Nov 30, 2023 | 58.07 | 58.76 | 57.82 | 58.74 | 58.22 | 2,725,000 |
Nov 29, 2023 | 59.12 | 59.55 | 58.12 | 58.23 | 57.50 | 1,116,500 |
Nov 28, 2023 | 59.23 | 59.77 | 59.07 | 59.26 | 58.52 | 1,206,600 |
Nov 27, 2023 | 59.24 | 59.37 | 58.92 | 59.12 | 58.38 | 1,279,600 |
Nov 24, 2023 | 59.16 | 59.89 | 59.16 | 59.75 | 59.00 | 585,700 |
Nov 22, 2023 | 59.07 | 59.64 | 58.81 | 59.55 | 58.80 | 896,000 |
Nov 21, 2023 | 58.73 | 59.29 | 58.09 | 58.59 | 57.86 | 1,877,000 |
Nov 20, 2023 | 58.38 | 59.51 | 58.02 | 59.02 | 58.28 | 1,791,200 |
Nov 17, 2023 | 58.33 | 58.62 | 57.45 | 58.51 | 57.78 | 3,361,200 |
Nov 16, 2023 | 58.79 | 59.08 | 57.55 | 57.69 | 56.97 | 1,873,000 |
Nov 15, 2023 | 59.30 | 59.56 | 58.90 | 59.22 | 58.48 | 1,233,500 |
Nov 14, 2023 | 58.58 | 59.35 | 58.52 | 59.09 | 58.35 | 1,719,900 |
Nov 13, 2023 | 57.22 | 58.07 | 57.22 | 57.56 | 56.84 | 1,528,300 |
Nov 10, 2023 | 56.50 | 57.43 | 56.03 | 57.02 | 56.31 | 1,793,000 |
Nov 9, 2023 | 59.05 | 59.08 | 58.34 | 58.38 | 57.65 | 1,093,300 |
Nov 8, 2023 | 59.06 | 59.48 | 58.30 | 58.72 | 57.98 | 888,000 |
Nov 7, 2023 | 58.98 | 59.50 | 58.88 | 59.09 | 58.35 | 1,016,900 |
Nov 6, 2023 | 59.56 | 59.95 | 58.95 | 58.97 | 58.23 | 1,429,700 |
Nov 3, 2023 | 58.62 | 60.00 | 58.22 | 59.55 | 58.80 | 1,647,500 |
Nov 2, 2023 | 56.75 | 58.05 | 56.69 | 57.84 | 57.12 | 1,390,500 |
Nov 1, 2023 | 56.22 | 56.47 | 55.60 | 56.17 | 55.47 | 1,213,400 |
Oct 31, 2023 | 55.56 | 56.27 | 55.25 | 56.16 | 55.46 | 3,288,700 |
Oct 30, 2023 | 55.61 | 55.90 | 54.93 | 55.23 | 54.54 | 1,216,300 |
Oct 27, 2023 | 56.11 | 56.18 | 54.87 | 55.04 | 54.35 | 1,355,000 |
Oct 26, 2023 | 56.42 | 56.94 | 55.91 | 55.96 | 55.26 | 1,372,100 |
Oct 25, 2023 | 56.19 | 56.57 | 55.67 | 55.97 | 55.27 | 1,143,100 |
Oct 24, 2023 | 55.57 | 56.80 | 55.57 | 56.35 | 55.64 | 1,542,000 |
Oct 23, 2023 | 54.99 | 55.79 | 54.66 | 55.19 | 54.50 | 1,387,800 |
Oct 20, 2023 | 56.22 | 56.50 | 55.28 | 55.31 | 54.62 | 1,228,000 |
Oct 19, 2023 | 55.85 | 56.37 | 55.29 | 55.75 | 55.05 | 1,280,300 |
Oct 18, 2023 | 55.80 | 56.46 | 55.76 | 55.78 | 55.08 | 1,870,400 |
Oct 17, 2023 | 54.52 | 55.73 | 54.40 | 55.69 | 54.99 | 1,839,600 |
Oct 16, 2023 | 54.00 | 55.26 | 53.49 | 54.89 | 54.20 | 1,871,700 |
Oct 13, 2023 | 52.93 | 53.61 | 52.82 | 53.48 | 52.81 | 1,560,600 |
Oct 12, 2023 | 56.27 | 56.57 | 52.59 | 53.00 | 52.34 | 2,367,700 |
Oct 11, 2023 | 57.00 | 57.06 | 55.88 | 56.19 | 55.49 | 1,428,100 |
Oct 10, 2023 | 56.46 | 56.94 | 56.35 | 56.63 | 55.92 | 1,355,000 |
Oct 9, 2023 | 56.42 | 56.66 | 55.72 | 56.13 | 55.43 | 1,416,400 |
Oct 6, 2023 | 56.70 | 57.03 | 55.57 | 56.86 | 56.15 | 1,328,700 |
Oct 5, 2023 | 57.43 | 57.87 | 56.65 | 56.89 | 56.18 | 1,192,400 |
Oct 4, 2023 | 58.08 | 58.33 | 56.99 | 57.73 | 57.01 | 1,320,800 |
Oct 3, 2023 | 57.18 | 58.12 | 57.18 | 57.75 | 57.03 | 2,332,600 |
Oct 2, 2023 | 57.50 | 57.92 | 56.65 | 56.83 | 56.12 | 1,438,300 |
Sep 29, 2023 | 57.72 | 58.17 | 57.21 | 57.69 | 56.97 | 2,138,500 |
Sep 28, 2023 | 56.60 | 57.20 | 56.23 | 57.09 | 56.37 | 1,718,100 |
Sep 27, 2023 | 58.26 | 58.73 | 56.43 | 56.64 | 55.93 | 1,800,400 |
Sep 26, 2023 | 59.57 | 59.64 | 58.28 | 58.29 | 57.56 | 1,483,200 |
Sep 25, 2023 | 60.13 | 60.47 | 59.67 | 59.83 | 59.08 | 969,900 |
Sep 22, 2023 | 61.14 | 61.62 | 60.47 | 60.51 | 59.75 | 1,243,300 |
Sep 21, 2023 | 63.08 | 63.08 | 61.13 | 61.16 | 60.39 | 1,371,700 |
Sep 20, 2023 | 63.16 | 63.47 | 62.80 | 63.15 | 62.36 | 760,700 |
Sep 19, 2023 | 63.22 | 63.22 | 62.48 | 62.83 | 62.04 | 1,927,500 |
Sep 18, 2023 | 63.73 | 63.76 | 62.86 | 63.34 | 62.55 | 1,872,800 |
Sep 15, 2023 | 64.40 | 64.66 | 63.69 | 63.73 | 62.93 | 2,186,300 |
Sep 14, 2023 | 63.88 | 64.64 | 63.68 | 64.57 | 63.76 | 2,075,200 |
Sep 13, 2023 | 64.05 | 64.39 | 63.66 | 64.01 | 63.21 | 2,111,100 |
Sep 12, 2023 | 65.03 | 65.03 | 63.98 | 64.02 | 63.22 | 1,106,200 |
Sep 11, 2023 | 64.62 | 65.49 | 64.41 | 64.99 | 64.18 | 1,251,800 |
Sep 8, 2023 | 64.14 | 64.68 | 63.76 | 64.31 | 63.50 | 1,564,000 |
Sep 7, 2023 | 63.67 | 64.30 | 62.75 | 64.20 | 63.40 | 1,746,600 |
Sep 6, 2023 | 65.13 | 65.21 | 63.05 | 63.58 | 62.78 | 2,382,400 |
Sep 5, 2023 | 66.58 | 66.74 | 64.97 | 64.99 | 64.18 | 1,631,700 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 66.47 | 66.96 | 65.88 | 66.74 | 65.90 | 1,793,600 |
Aug 31, 2023 | 65.92 | 67.04 | 65.49 | 66.13 | 65.10 | 2,169,400 |
Aug 30, 2023 | 66.29 | 66.80 | 64.81 | 66.28 | 65.25 | 2,847,500 |
Aug 29, 2023 | 68.67 | 69.19 | 68.44 | 69.03 | 67.95 | 970,800 |
Aug 28, 2023 | 68.42 | 68.66 | 68.08 | 68.46 | 67.39 | 736,000 |
Aug 25, 2023 | 67.82 | 68.41 | 67.52 | 68.09 | 67.03 | 918,700 |
Aug 24, 2023 | 69.02 | 69.44 | 67.35 | 67.37 | 66.32 | 1,119,200 |
Aug 23, 2023 | 68.75 | 69.35 | 67.43 | 69.29 | 68.21 | 1,800,700 |
Aug 22, 2023 | 67.81 | 67.92 | 66.88 | 66.91 | 65.87 | 887,200 |
Aug 21, 2023 | 67.79 | 67.98 | 67.38 | 67.77 | 66.71 | 914,900 |
Aug 18, 2023 | 67.41 | 68.15 | 67.37 | 67.86 | 66.80 | 1,301,200 |
Aug 17, 2023 | 68.50 | 68.86 | 67.63 | 67.64 | 66.58 | 749,500 |
Aug 16, 2023 | 68.80 | 69.06 | 68.37 | 68.39 | 67.32 | 719,000 |
Aug 15, 2023 | 70.13 | 70.13 | 68.61 | 68.64 | 67.57 | 789,300 |
Aug 14, 2023 | 70.43 | 70.44 | 69.75 | 70.29 | 69.19 | 742,800 |
Aug 11, 2023 | 70.31 | 70.49 | 69.89 | 70.30 | 69.20 | 704,000 |
Aug 10, 2023 | 70.79 | 71.24 | 70.26 | 70.40 | 69.30 | 618,600 |
Aug 9, 2023 | 69.86 | 70.82 | 69.86 | 70.45 | 69.35 | 844,100 |
Aug 8, 2023 | 70.31 | 70.31 | 69.40 | 69.75 | 68.66 | 1,025,300 |
Aug 7, 2023 | 70.22 | 70.63 | 69.69 | 70.55 | 69.45 | 638,500 |
Aug 4, 2023 | 70.57 | 70.82 | 69.88 | 69.96 | 68.87 | 674,700 |
Aug 3, 2023 | 70.91 | 70.96 | 70.29 | 70.38 | 69.28 | 729,400 |
Aug 2, 2023 | 70.62 | 71.27 | 70.27 | 70.59 | 69.49 | 734,100 |
Aug 1, 2023 | 70.23 | 70.91 | 70.21 | 70.81 | 69.71 | 664,100 |
Jul 31, 2023 | 70.75 | 71.00 | 70.24 | 70.60 | 69.50 | 1,747,600 |
Jul 28, 2023 | 70.68 | 70.96 | 70.22 | 70.82 | 69.72 | 773,100 |
Jul 27, 2023 | 70.50 | 71.08 | 69.78 | 69.87 | 68.78 | 1,015,600 |
Jul 26, 2023 | 69.43 | 70.43 | 69.35 | 70.36 | 69.26 | 844,100 |
Jul 25, 2023 | 69.00 | 69.79 | 68.80 | 69.77 | 68.68 | 1,013,900 |
Jul 24, 2023 | 68.65 | 69.19 | 68.37 | 69.09 | 68.01 | 682,300 |
Jul 21, 2023 | 69.11 | 69.12 | 68.25 | 68.62 | 67.55 | 935,700 |
Jul 20, 2023 | 68.76 | 68.87 | 68.19 | 68.84 | 67.77 | 1,055,600 |
Jul 19, 2023 | 67.42 | 68.76 | 67.42 | 68.62 | 67.55 | 1,221,500 |
Jul 18, 2023 | 66.94 | 67.88 | 66.67 | 67.30 | 66.25 | 1,294,000 |
Jul 17, 2023 | 67.27 | 67.52 | 66.28 | 66.68 | 65.64 | 1,040,900 |
Jul 14, 2023 | 66.75 | 67.54 | 66.60 | 67.54 | 66.49 | 1,074,800 |
Jul 13, 2023 | 66.40 | 67.02 | 66.18 | 66.89 | 65.85 | 1,039,800 |
Jul 12, 2023 | 66.54 | 66.59 | 65.89 | 66.02 | 64.99 | 761,500 |
Jul 11, 2023 | 65.72 | 66.01 | 65.46 | 65.95 | 64.92 | 725,300 |
Jul 10, 2023 | 66.21 | 66.75 | 65.24 | 65.53 | 64.51 | 1,285,000 |
Jul 7, 2023 | 66.43 | 66.81 | 66.09 | 66.19 | 65.16 | 1,044,300 |
Jul 6, 2023 | 66.65 | 67.02 | 65.92 | 66.83 | 65.79 | 1,223,800 |
Jul 5, 2023 | 66.50 | 67.06 | 66.47 | 67.00 | 65.95 | 1,137,000 |
Jul 3, 2023 | 66.61 | 67.28 | 66.52 | 66.82 | 65.78 | 511,300 |
Jun 30, 2023 | 66.50 | 67.14 | 65.92 | 66.78 | 65.74 | 956,800 |
Jun 29, 2023 | 65.43 | 66.40 | 65.26 | 66.30 | 65.27 | 1,065,600 |
Jun 28, 2023 | 65.99 | 66.35 | 65.41 | 65.62 | 64.60 | 1,294,000 |
Jun 27, 2023 | 65.51 | 66.18 | 65.34 | 66.12 | 65.09 | 876,300 |
Jun 26, 2023 | 65.07 | 65.51 | 64.57 | 65.44 | 64.42 | 902,400 |
Jun 23, 2023 | 65.85 | 66.15 | 64.84 | 65.04 | 64.03 | 2,298,500 |
Jun 22, 2023 | 66.54 | 66.66 | 65.55 | 65.84 | 64.81 | 1,374,300 |
Related Tickers
DEO Diageo plc
RI.PA Pernod Ricard SA
130.75
-0.72%
RCO.PA Rémy Cointreau SA
76.95
-1.22%
MGPI MGP Ingredients, Inc.
74.07
+2.32%
DGE.L Diageo plc
2,578.00
-0.48%
NAPA The Duckhorn Portfolio, Inc.
7.42
-0.93%
REMYY Rémy Cointreau SA
8.20
-0.73%
STZ Constellation Brands, Inc.
263.50
+0.25%
PRNDY Pernod Ricard SA
27.95
-0.71%
CPR.MI Davide Campari-Milano N.V.
9.60
-1.23%