NYSE - Delayed Quote • USD
Compare
At close: September 13 at 4:00 PM EDT
After hours: September 13 at 7:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
DownloadDate | 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 70.84 | 71.47 | 70.48 | 71.41 | 71.41 | 11,071,900 |
Sep 13, 2024 | 0.49 Dividend | |||||
Sep 12, 2024 | 71.00 | 71.38 | 70.66 | 71.23 | 70.75 | 12,340,800 |
Sep 11, 2024 | 71.36 | 71.37 | 70.57 | 71.08 | 70.60 | 11,418,200 |
Sep 10, 2024 | 71.97 | 72.42 | 71.52 | 71.55 | 71.06 | 10,277,600 |
Sep 9, 2024 | 71.23 | 72.31 | 70.98 | 71.85 | 71.36 | 12,939,300 |
Sep 6, 2024 | 70.99 | 71.67 | 70.89 | 71.14 | 70.66 | 17,485,700 |
Sep 5, 2024 | 72.62 | 72.68 | 70.98 | 71.17 | 70.69 | 23,866,100 |
Sep 4, 2024 | 73.30 | 73.53 | 71.91 | 72.56 | 72.07 | 18,140,800 |
Sep 3, 2024 | 72.44 | 73.29 | 72.25 | 73.01 | 72.51 | 14,755,800 |
Aug 30, 2024 | 72.20 | 72.57 | 71.78 | 72.47 | 71.98 | 18,624,200 |
Aug 29, 2024 | 71.90 | 72.22 | 71.23 | 72.05 | 71.56 | 17,201,700 |
Aug 28, 2024 | 71.61 | 71.81 | 71.30 | 71.75 | 71.26 | 13,272,600 |
Aug 27, 2024 | 71.32 | 71.53 | 71.05 | 71.50 | 71.01 | 16,988,400 |
Aug 26, 2024 | 69.83 | 70.92 | 69.73 | 70.84 | 70.36 | 12,912,200 |
Aug 23, 2024 | 69.40 | 69.85 | 68.94 | 69.79 | 69.31 | 11,834,700 |
Aug 22, 2024 | 69.92 | 69.92 | 68.79 | 69.33 | 68.86 | 12,509,200 |
Aug 21, 2024 | 69.48 | 70.13 | 69.33 | 69.57 | 69.10 | 8,792,400 |
Aug 20, 2024 | 68.99 | 69.39 | 68.77 | 69.38 | 68.91 | 11,957,400 |
Aug 19, 2024 | 69.35 | 69.42 | 68.85 | 68.98 | 68.51 | 9,843,900 |
Aug 16, 2024 | 68.84 | 69.30 | 68.64 | 69.18 | 68.71 | 12,651,200 |
Aug 15, 2024 | 68.62 | 68.92 | 68.50 | 68.65 | 68.18 | 11,285,100 |
Aug 14, 2024 | 68.23 | 68.89 | 68.13 | 68.58 | 68.11 | 14,328,000 |
Aug 13, 2024 | 68.08 | 68.61 | 68.01 | 68.46 | 67.99 | 9,877,600 |
Aug 12, 2024 | 68.45 | 68.54 | 67.83 | 68.17 | 67.71 | 11,012,300 |
Aug 9, 2024 | 68.70 | 68.79 | 68.25 | 68.68 | 68.21 | 12,080,400 |
Aug 8, 2024 | 68.00 | 68.86 | 67.85 | 68.73 | 68.26 | 15,240,900 |
Aug 7, 2024 | 68.05 | 69.18 | 67.83 | 68.46 | 67.99 | 13,365,300 |
Aug 6, 2024 | 68.15 | 68.84 | 67.77 | 68.05 | 67.59 | 12,969,100 |
Aug 5, 2024 | 68.99 | 69.55 | 67.73 | 68.10 | 67.64 | 25,484,300 |
Aug 2, 2024 | 68.53 | 69.67 | 67.69 | 69.33 | 68.86 | 22,514,800 |
Aug 1, 2024 | 67.00 | 68.11 | 66.70 | 67.96 | 67.50 | 16,495,900 |
Jul 31, 2024 | 67.50 | 67.61 | 66.61 | 66.74 | 66.29 | 15,576,800 |
Jul 30, 2024 | 66.48 | 67.83 | 66.36 | 67.68 | 67.22 | 13,258,000 |
Jul 29, 2024 | 66.88 | 67.03 | 66.39 | 66.83 | 66.37 | 12,140,200 |
Jul 26, 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 66.59 | 13,530,100 |
Jul 25, 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 65.62 | 16,328,600 |
Jul 24, 2024 | 65.09 | 65.97 | 64.83 | 65.81 | 65.36 | 13,244,600 |
Jul 23, 2024 | 65.43 | 66.04 | 64.85 | 64.96 | 64.52 | 11,810,300 |
Jul 22, 2024 | 65.25 | 65.29 | 64.32 | 64.77 | 64.33 | 11,794,200 |
Jul 19, 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 64.85 | 13,775,700 |
Jul 18, 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 64.75 | 11,128,200 |
Jul 17, 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 64.77 | 12,508,200 |
Jul 16, 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 63.83 | 9,025,100 |
Jul 15, 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 62.98 | 8,207,500 |
Jul 12, 2024 | 63.46 | 64.11 | 63.39 | 63.70 | 63.27 | 9,201,500 |
Jul 11, 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 62.67 | 11,431,600 |
Jul 10, 2024 | 62.72 | 62.86 | 62.29 | 62.83 | 62.40 | 11,930,400 |
Jul 9, 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 62.26 | 11,657,500 |
Jul 8, 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 62.53 | 11,235,100 |
Jul 5, 2024 | 63.33 | 63.79 | 63.00 | 63.76 | 63.33 | 11,735,500 |
Jul 3, 2024 | 63.19 | 63.67 | 62.93 | 63.33 | 62.90 | 9,154,200 |
Jul 2, 2024 | 63.26 | 63.38 | 62.86 | 63.15 | 62.72 | 8,878,200 |
Jul 1, 2024 | 64.03 | 64.30 | 63.12 | 63.28 | 62.85 | 10,033,400 |
Jun 28, 2024 | 63.90 | 64.06 | 63.52 | 63.65 | 63.22 | 17,358,800 |
Jun 27, 2024 | 64.05 | 64.27 | 63.62 | 63.91 | 63.47 | 8,494,100 |
Jun 26, 2024 | 63.40 | 64.11 | 63.23 | 64.05 | 63.61 | 9,402,500 |
Jun 25, 2024 | 63.94 | 64.07 | 63.51 | 63.84 | 63.41 | 10,546,800 |
Jun 24, 2024 | 62.99 | 64.06 | 62.91 | 63.97 | 63.53 | 13,212,500 |
Jun 21, 2024 | 62.18 | 63.10 | 62.18 | 62.77 | 62.34 | 28,282,200 |
Jun 20, 2024 | 62.40 | 62.74 | 61.95 | 62.18 | 61.76 | 13,306,300 |
Jun 18, 2024 | 62.53 | 62.82 | 62.44 | 62.63 | 62.20 | 10,651,700 |
Jun 17, 2024 | 62.37 | 62.90 | 62.18 | 62.62 | 62.19 | 10,532,700 |
Jun 14, 2024 | 0.49 Dividend | |||||
Jun 14, 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 62.12 | 8,179,200 |
Jun 13, 2024 | 62.86 | 63.04 | 62.45 | 62.99 | 62.08 | 9,668,900 |
Jun 12, 2024 | 63.69 | 63.69 | 62.69 | 62.88 | 61.97 | 9,569,600 |
Jun 11, 2024 | 63.59 | 63.65 | 63.07 | 63.55 | 62.63 | 8,396,000 |
Jun 10, 2024 | 63.94 | 63.99 | 63.37 | 63.59 | 62.67 | 15,687,100 |
Jun 7, 2024 | 64.09 | 64.22 | 63.81 | 63.91 | 62.99 | 9,523,100 |
Jun 6, 2024 | 63.92 | 64.36 | 63.84 | 64.15 | 63.22 | 8,658,500 |
Jun 5, 2024 | 63.99 | 64.07 | 63.35 | 63.92 | 63.00 | 9,632,500 |
Jun 4, 2024 | 63.20 | 63.97 | 62.94 | 63.94 | 63.02 | 11,895,600 |
Jun 3, 2024 | 62.71 | 63.09 | 62.45 | 62.93 | 62.02 | 9,369,000 |
May 31, 2024 | 61.99 | 63.03 | 61.69 | 62.93 | 62.02 | 19,816,600 |
May 30, 2024 | 61.85 | 62.08 | 61.60 | 61.97 | 61.07 | 9,436,800 |
May 29, 2024 | 61.47 | 61.88 | 61.07 | 61.70 | 60.81 | 11,861,800 |
May 28, 2024 | 61.79 | 62.13 | 61.40 | 61.82 | 60.93 | 12,347,000 |
May 24, 2024 | 62.22 | 62.42 | 61.97 | 62.00 | 61.10 | 8,200,700 |
May 23, 2024 | 62.49 | 62.88 | 62.05 | 62.09 | 61.19 | 9,834,300 |
May 22, 2024 | 62.71 | 63.02 | 62.66 | 63.00 | 62.09 | 7,419,400 |
May 21, 2024 | 62.82 | 62.98 | 62.44 | 62.91 | 62.00 | 9,796,200 |
May 20, 2024 | 62.93 | 63.01 | 62.46 | 62.57 | 61.67 | 11,000,900 |
May 17, 2024 | 63.34 | 63.37 | 62.94 | 63.03 | 62.12 | 11,539,000 |
May 16, 2024 | 63.24 | 63.73 | 63.07 | 63.32 | 62.40 | 10,228,000 |
May 15, 2024 | 63.06 | 63.39 | 63.00 | 63.13 | 62.22 | 9,838,900 |
May 14, 2024 | 63.58 | 63.76 | 62.80 | 63.10 | 62.19 | 10,852,200 |
May 13, 2024 | 63.24 | 63.62 | 63.18 | 63.58 | 62.66 | 10,137,600 |
May 10, 2024 | 62.92 | 63.36 | 62.79 | 63.26 | 62.35 | 8,371,700 |
May 9, 2024 | 62.81 | 63.15 | 62.75 | 62.88 | 61.97 | 9,113,700 |
May 8, 2024 | 62.85 | 62.97 | 62.48 | 62.85 | 61.94 | 10,484,400 |
May 7, 2024 | 62.76 | 62.82 | 62.25 | 62.62 | 61.71 | 9,807,000 |
May 6, 2024 | 62.30 | 62.38 | 61.90 | 62.35 | 61.45 | 9,310,700 |
May 3, 2024 | 61.99 | 62.33 | 61.64 | 62.17 | 61.27 | 11,628,700 |
May 2, 2024 | 62.18 | 62.40 | 61.72 | 61.99 | 61.09 | 10,991,300 |
May 1, 2024 | 61.80 | 62.57 | 61.21 | 61.93 | 61.03 | 16,729,800 |
Apr 30, 2024 | 62.14 | 62.83 | 61.47 | 61.77 | 60.88 | 19,349,200 |
Apr 29, 2024 | 61.92 | 62.05 | 61.53 | 62.04 | 61.14 | 13,409,300 |
Apr 26, 2024 | 61.55 | 61.93 | 61.35 | 61.74 | 60.85 | 10,994,300 |
Apr 25, 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 60.85 | 19,048,500 |
Apr 24, 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 60.66 | 19,548,300 |
Apr 23, 2024 | 60.53 | 60.68 | 60.13 | 60.64 | 59.76 | 13,689,100 |
Apr 22, 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 59.67 | 15,624,500 |
Apr 19, 2024 | 59.10 | 60.36 | 59.00 | 60.17 | 59.30 | 21,206,200 |
Apr 18, 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 58.06 | 11,125,900 |
Apr 17, 2024 | 58.28 | 58.56 | 58.10 | 58.51 | 57.66 | 13,805,100 |
Apr 16, 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 57.22 | 11,236,800 |
Apr 15, 2024 | 58.61 | 58.81 | 58.04 | 58.14 | 57.30 | 12,425,000 |
Apr 12, 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 57.44 | 12,246,700 |
Apr 11, 2024 | 59.15 | 59.37 | 58.79 | 59.05 | 58.20 | 11,109,000 |
Apr 10, 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 58.07 | 11,861,900 |
Apr 9, 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 58.86 | 10,792,100 |
Apr 8, 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 58.41 | 10,284,500 |
Apr 5, 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 58.65 | 10,156,200 |
Apr 4, 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 58.44 | 14,320,700 |
Apr 3, 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 58.97 | 13,672,900 |
Apr 2, 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 59.28 | 13,017,300 |
Apr 1, 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 59.80 | 11,668,700 |
Mar 28, 2024 | 61.14 | 61.26 | 61.00 | 61.18 | 60.30 | 13,683,500 |
Mar 27, 2024 | 60.79 | 61.43 | 60.70 | 61.03 | 60.15 | 12,551,200 |
Mar 26, 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 59.66 | 13,277,400 |
Mar 25, 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 59.53 | 13,144,700 |
Mar 22, 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 59.62 | 11,501,400 |
Mar 21, 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 59.60 | 13,067,100 |
Mar 20, 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 59.87 | 15,258,800 |
Mar 19, 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 59.36 | 15,030,600 |
Mar 18, 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 59.26 | 15,856,700 |
Mar 15, 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.01 | 36,848,900 |
Mar 14, 2024 | 0.49 Dividend | |||||
Mar 14, 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 59.63 | 13,996,600 |
Mar 13, 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 59.76 | 13,909,500 |
Mar 12, 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 59.15 | 12,684,600 |
Mar 11, 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 58.90 | 14,114,300 |
Mar 8, 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 58.19 | 13,237,500 |
Mar 7, 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.12 | 13,686,900 |
Mar 6, 2024 | 59.52 | 60.00 | 59.38 | 59.55 | 58.22 | 12,378,800 |
Mar 5, 2024 | 59.91 | 60.11 | 59.42 | 59.52 | 58.19 | 12,310,000 |
Mar 4, 2024 | 59.23 | 59.95 | 59.22 | 59.81 | 58.48 | 10,150,200 |
Mar 1, 2024 | 59.90 | 59.90 | 59.34 | 59.53 | 58.20 | 10,924,800 |
Feb 29, 2024 | 60.35 | 60.64 | 59.90 | 60.02 | 58.68 | 18,152,700 |
Feb 28, 2024 | 60.37 | 60.49 | 60.06 | 60.40 | 59.05 | 8,076,500 |
Feb 27, 2024 | 60.54 | 60.78 | 60.12 | 60.34 | 59.00 | 9,931,100 |
Feb 26, 2024 | 61.24 | 61.27 | 60.66 | 60.71 | 59.36 | 10,336,100 |
Feb 23, 2024 | 61.09 | 61.62 | 61.00 | 61.20 | 59.84 | 13,612,900 |
Feb 22, 2024 | 60.99 | 61.25 | 60.50 | 61.15 | 59.79 | 12,982,800 |
Feb 21, 2024 | 60.99 | 61.28 | 60.83 | 61.24 | 59.88 | 14,378,300 |
Feb 20, 2024 | 59.60 | 60.84 | 59.51 | 60.70 | 59.35 | 18,339,300 |
Feb 16, 2024 | 59.35 | 59.62 | 58.96 | 59.39 | 58.07 | 13,943,300 |
Feb 15, 2024 | 59.42 | 59.59 | 59.13 | 59.40 | 58.08 | 13,695,800 |
Feb 14, 2024 | 59.17 | 59.59 | 59.04 | 59.29 | 57.97 | 15,872,500 |
Feb 13, 2024 | 59.50 | 60.66 | 58.79 | 59.35 | 58.03 | 24,195,700 |
Feb 12, 2024 | 59.66 | 59.76 | 58.96 | 59.70 | 58.37 | 13,516,800 |
Feb 9, 2024 | 59.47 | 59.58 | 59.03 | 59.56 | 58.23 | 15,235,300 |
Feb 8, 2024 | 59.89 | 59.97 | 59.41 | 59.83 | 58.50 | 12,874,800 |
Feb 7, 2024 | 60.07 | 60.21 | 59.94 | 59.99 | 58.65 | 10,259,900 |
Feb 6, 2024 | 59.96 | 60.05 | 59.68 | 59.94 | 58.60 | 12,775,200 |
Feb 5, 2024 | 60.38 | 60.38 | 59.88 | 60.04 | 58.70 | 12,759,600 |
Feb 2, 2024 | 60.82 | 60.87 | 60.23 | 60.54 | 59.19 | 17,543,500 |
Feb 1, 2024 | 59.57 | 61.01 | 59.36 | 60.98 | 59.62 | 15,870,900 |
Jan 31, 2024 | 60.10 | 60.45 | 59.29 | 59.49 | 58.16 | 22,837,000 |
Jan 30, 2024 | 59.85 | 60.02 | 59.45 | 59.90 | 58.57 | 22,061,500 |
Jan 29, 2024 | 59.34 | 59.79 | 59.17 | 59.73 | 58.40 | 14,547,100 |
Jan 26, 2024 | 59.25 | 59.49 | 59.13 | 59.37 | 58.05 | 13,025,100 |
Jan 25, 2024 | 59.01 | 59.17 | 58.66 | 59.16 | 57.84 | 14,899,700 |
Jan 24, 2024 | 59.80 | 59.81 | 58.89 | 58.91 | 57.60 | 16,370,500 |
Jan 23, 2024 | 59.53 | 60.00 | 59.46 | 59.85 | 58.52 | 14,481,600 |
Jan 22, 2024 | 59.76 | 60.07 | 59.44 | 59.57 | 58.24 | 14,314,300 |
Jan 19, 2024 | 60.26 | 60.28 | 59.64 | 59.83 | 58.50 | 14,193,100 |
Jan 18, 2024 | 59.69 | 60.23 | 59.53 | 60.16 | 58.82 | 10,397,700 |
Jan 17, 2024 | 59.86 | 60.21 | 59.82 | 59.99 | 58.65 | 8,982,100 |
Jan 16, 2024 | 60.39 | 60.43 | 59.85 | 59.99 | 58.65 | 11,826,900 |
Jan 12, 2024 | 60.08 | 60.46 | 59.87 | 60.39 | 59.04 | 13,216,900 |
Jan 11, 2024 | 60.25 | 60.26 | 59.69 | 59.81 | 58.48 | 13,754,200 |
Jan 10, 2024 | 60.22 | 60.41 | 59.98 | 60.20 | 58.86 | 12,258,000 |
Jan 9, 2024 | 59.99 | 60.14 | 59.62 | 60.00 | 58.66 | 10,493,700 |
Jan 8, 2024 | 59.68 | 60.18 | 59.42 | 60.11 | 58.77 | 11,554,600 |
Jan 5, 2024 | 59.80 | 59.95 | 59.09 | 59.67 | 58.34 | 10,411,400 |
Jan 4, 2024 | 60.05 | 60.26 | 59.66 | 59.76 | 58.43 | 12,912,900 |
Jan 3, 2024 | 59.93 | 60.20 | 59.76 | 59.96 | 58.62 | 14,830,600 |
Jan 2, 2024 | 58.80 | 59.88 | 58.67 | 59.82 | 58.49 | 16,322,600 |
Dec 29, 2023 | 58.74 | 58.98 | 58.63 | 58.93 | 57.62 | 9,241,600 |
Dec 28, 2023 | 58.65 | 58.87 | 58.53 | 58.75 | 57.44 | 8,400,100 |
Dec 27, 2023 | 58.64 | 58.77 | 58.40 | 58.71 | 57.40 | 8,560,100 |
Dec 26, 2023 | 58.06 | 58.71 | 58.06 | 58.56 | 57.26 | 6,422,500 |
Dec 22, 2023 | 58.12 | 58.46 | 58.02 | 58.32 | 57.02 | 9,028,500 |
Dec 21, 2023 | 57.85 | 58.07 | 57.47 | 57.99 | 56.70 | 11,725,100 |
Dec 20, 2023 | 58.50 | 58.67 | 57.57 | 57.61 | 56.33 | 17,701,000 |
Dec 19, 2023 | 59.00 | 59.20 | 58.64 | 58.83 | 57.52 | 14,612,200 |
Dec 18, 2023 | 58.80 | 59.49 | 58.62 | 59.02 | 57.71 | 16,717,700 |
Dec 15, 2023 | 58.83 | 59.17 | 57.80 | 58.60 | 57.29 | 65,172,300 |
Dec 14, 2023 | 59.97 | 60.04 | 58.77 | 59.04 | 57.72 | 22,478,300 |
Dec 13, 2023 | 59.45 | 60.02 | 59.26 | 59.93 | 58.59 | 16,196,800 |
Dec 12, 2023 | 59.20 | 59.42 | 58.90 | 59.42 | 58.10 | 12,899,000 |
Dec 11, 2023 | 58.83 | 59.09 | 58.50 | 59.04 | 57.72 | 14,524,800 |
Dec 8, 2023 | 58.74 | 58.75 | 58.37 | 58.61 | 57.30 | 11,177,600 |
Dec 7, 2023 | 58.67 | 58.89 | 58.39 | 58.74 | 57.43 | 11,587,900 |
Dec 6, 2023 | 58.56 | 58.73 | 58.21 | 58.60 | 57.29 | 14,868,500 |
Dec 5, 2023 | 58.55 | 58.83 | 58.42 | 58.66 | 57.35 | 11,891,500 |
Dec 4, 2023 | 58.59 | 58.96 | 58.44 | 58.57 | 57.27 | 14,942,200 |
Dec 1, 2023 | 58.27 | 58.69 | 58.24 | 58.64 | 57.33 | 15,369,600 |
Nov 30, 2023 | 0.46 Dividend | |||||
Nov 30, 2023 | 57.96 | 58.46 | 57.60 | 58.44 | 57.14 | 22,727,500 |
Nov 29, 2023 | 58.58 | 58.67 | 58.10 | 58.23 | 56.48 | 11,263,600 |
Nov 28, 2023 | 58.40 | 58.83 | 58.36 | 58.58 | 56.82 | 13,739,600 |
Nov 27, 2023 | 58.54 | 58.69 | 58.27 | 58.46 | 56.71 | 16,246,500 |
Nov 24, 2023 | 58.46 | 58.75 | 58.34 | 58.57 | 56.81 | 4,816,000 |
Nov 22, 2023 | 58.26 | 58.54 | 58.13 | 58.42 | 56.67 | 11,320,600 |
Nov 21, 2023 | 57.46 | 58.04 | 57.33 | 58.03 | 56.29 | 13,891,600 |
Nov 20, 2023 | 57.05 | 57.58 | 56.96 | 57.40 | 55.68 | 13,051,000 |
Nov 17, 2023 | 57.19 | 57.34 | 56.70 | 57.26 | 55.54 | 14,475,800 |
Nov 16, 2023 | 57.25 | 57.53 | 56.81 | 57.15 | 55.44 | 16,010,400 |
Nov 15, 2023 | 57.30 | 57.34 | 56.75 | 57.21 | 55.49 | 10,201,900 |
Nov 14, 2023 | 57.02 | 57.24 | 56.81 | 57.10 | 55.39 | 12,697,100 |
Nov 13, 2023 | 56.62 | 57.10 | 56.60 | 56.93 | 55.22 | 12,798,200 |
Nov 10, 2023 | 56.87 | 56.93 | 56.06 | 56.72 | 55.02 | 11,678,900 |
Nov 9, 2023 | 57.03 | 57.14 | 56.37 | 56.66 | 54.96 | 12,021,100 |
Nov 8, 2023 | 57.32 | 57.47 | 56.92 | 57.09 | 55.38 | 13,744,000 |
Nov 7, 2023 | 56.92 | 57.40 | 56.73 | 57.18 | 55.46 | 10,449,300 |
Nov 6, 2023 | 56.78 | 57.28 | 56.74 | 56.97 | 55.26 | 12,673,200 |
Nov 3, 2023 | 57.40 | 57.59 | 56.70 | 56.74 | 55.04 | 13,956,500 |
Nov 2, 2023 | 56.50 | 57.15 | 56.36 | 57.09 | 55.38 | 13,087,200 |
Nov 1, 2023 | 56.80 | 56.88 | 56.26 | 56.44 | 54.75 | 14,110,800 |
Oct 31, 2023 | 56.57 | 56.72 | 56.15 | 56.49 | 54.80 | 16,639,400 |
Oct 30, 2023 | 55.43 | 56.28 | 55.42 | 56.15 | 54.47 | 15,014,300 |
Oct 27, 2023 | 55.55 | 56.14 | 55.10 | 55.24 | 53.58 | 13,626,500 |
Oct 26, 2023 | 56.37 | 56.63 | 55.72 | 55.78 | 54.11 | 16,228,400 |
Oct 25, 2023 | 55.76 | 56.22 | 55.56 | 56.12 | 54.44 | 16,701,000 |
Oct 24, 2023 | 55.65 | 56.17 | 55.30 | 55.64 | 53.97 | 25,290,800 |
Oct 23, 2023 | 54.38 | 54.89 | 54.05 | 54.08 | 52.46 | 21,212,700 |
Oct 20, 2023 | 54.53 | 55.02 | 54.44 | 54.57 | 52.93 | 15,674,600 |
Oct 19, 2023 | 54.16 | 54.76 | 53.86 | 54.35 | 52.72 | 16,202,200 |
Oct 18, 2023 | 54.10 | 54.53 | 53.92 | 54.05 | 52.43 | 12,809,500 |
Oct 17, 2023 | 53.31 | 54.10 | 53.21 | 54.07 | 52.45 | 16,457,200 |
Oct 16, 2023 | 53.02 | 53.56 | 52.84 | 53.43 | 51.83 | 12,816,800 |
Oct 13, 2023 | 52.74 | 53.42 | 52.64 | 52.89 | 51.30 | 14,494,600 |
Oct 12, 2023 | 53.76 | 53.83 | 52.43 | 52.81 | 51.23 | 19,330,400 |
Oct 11, 2023 | 54.22 | 54.28 | 53.02 | 53.71 | 52.10 | 21,138,900 |
Oct 10, 2023 | 54.13 | 54.33 | 53.56 | 54.03 | 52.41 | 20,909,700 |
Oct 9, 2023 | 52.96 | 53.15 | 52.11 | 52.88 | 51.29 | 15,704,700 |
Oct 6, 2023 | 52.04 | 53.29 | 51.55 | 53.14 | 51.55 | 30,292,000 |
Oct 5, 2023 | 54.74 | 54.95 | 52.24 | 52.38 | 50.81 | 29,878,100 |
Oct 4, 2023 | 54.89 | 55.28 | 54.71 | 55.04 | 53.39 | 12,100,500 |
Oct 3, 2023 | 55.16 | 55.43 | 54.78 | 54.88 | 53.23 | 13,604,200 |
Oct 2, 2023 | 55.91 | 56.01 | 55.08 | 55.48 | 53.82 | 11,792,500 |
Sep 29, 2023 | 56.14 | 56.27 | 55.62 | 55.98 | 54.30 | 12,270,000 |
Sep 28, 2023 | 56.23 | 56.32 | 55.70 | 55.81 | 54.14 | 12,484,800 |
Sep 27, 2023 | 56.42 | 56.53 | 55.68 | 55.95 | 54.27 | 13,766,300 |
Sep 26, 2023 | 56.73 | 56.90 | 56.40 | 56.53 | 54.83 | 11,194,700 |
Sep 25, 2023 | 57.40 | 57.49 | 56.74 | 57.00 | 55.29 | 12,358,800 |
Sep 22, 2023 | 57.85 | 57.97 | 57.50 | 57.60 | 55.87 | 14,644,100 |
Sep 21, 2023 | 58.37 | 58.42 | 57.42 | 57.54 | 55.81 | 15,941,800 |
Sep 20, 2023 | 58.30 | 58.83 | 58.08 | 58.44 | 56.69 | 14,766,600 |
Sep 19, 2023 | 58.26 | 58.39 | 57.92 | 58.18 | 56.43 | 11,998,900 |
Sep 18, 2023 | 57.98 | 58.35 | 57.63 | 58.30 | 56.55 | 13,617,400 |
Sep 15, 2023 | 58.41 | 58.64 | 57.75 | 57.94 | 56.20 | 55,690,500 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 58.24 | 58.59 | 58.19 | 58.46 | 56.71 | 12,311,600 |
Related Tickers
PEP PepsiCo, Inc.
177.36
+0.06%
CELH Celsius Holdings, Inc.
33.69
+2.29%
co*kE Coca-Cola Consolidated, Inc.
1,296.96
+2.04%
MNST Monster Beverage Corporation
50.83
+1.84%
KDP Keurig Dr Pepper Inc.
37.61
+1.51%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.37
+2.32%
COCO The Vita Coco Company, Inc.
27.40
+2.05%
CCEP Coca-Cola Europacific Partners PLC
81.54
+1.13%
STKL SunOpta Inc.
6.65
+3.74%
FIZZ National Beverage Corp.
44.49
+0.32%