Advertisement
U.S. markets closed
S&P Futures
6,007.00 +0.50 (+0.01%) Dow Futures
44,827.00 +1.00 (+0.00%) Nasdaq Futures
20,900.50 +20.25 (+0.10%) Russell 2000 Futures
2,440.70 -10.30 (-0.42%) Crude Oil
69.15 +0.21 (+0.30%) Gold
2,630.00 +11.50 (+0.44%)
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 63.07 | 65.07 | 63.00 | 64.35 | 64.35 | 2,000,600 |
| Nov 22, 2024 | 61.91 | 62.60 | 61.84 | 62.52 | 62.52 | 2,107,500 |
| Nov 21, 2024 | 61.90 | 62.15 | 61.49 | 61.91 | 61.91 | 1,495,500 |
| Nov 20, 2024 | 60.63 | 61.88 | 60.51 | 61.85 | 61.85 | 1,570,400 |
| Nov 20, 2024 | 0.7 Dividend | |||||
| Nov 19, 2024 | 61.20 | 61.96 | 60.84 | 61.76 | 61.06 | 1,341,400 |
| Nov 18, 2024 | 62.30 | 62.47 | 61.58 | 61.69 | 60.99 | 1,484,100 |
| Nov 15, 2024 | 62.87 | 63.19 | 62.14 | 62.21 | 61.50 | 1,168,500 |
| Nov 14, 2024 | 62.76 | 63.46 | 62.28 | 63.06 | 62.35 | 1,111,100 |
| Nov 13, 2024 | 63.36 | 64.40 | 62.64 | 62.79 | 62.08 | 1,824,300 |
| Nov 12, 2024 | 64.02 | 64.20 | 63.14 | 63.42 | 62.70 | 1,367,900 |
| Nov 11, 2024 | 64.69 | 64.78 | 64.01 | 64.15 | 63.42 | 1,556,500 |
| Nov 08, 2024 | 63.84 | 64.56 | 63.70 | 64.38 | 63.65 | 1,060,700 |
| Nov 07, 2024 | 64.14 | 64.63 | 63.60 | 64.14 | 63.41 | 1,187,700 |
| Nov 06, 2024 | 67.40 | 67.75 | 62.62 | 63.49 | 62.77 | 2,295,600 |
| Nov 05, 2024 | 66.06 | 66.99 | 65.70 | 66.96 | 66.20 | 1,205,800 |
| Nov 04, 2024 | 65.91 | 67.05 | 65.86 | 66.06 | 65.31 | 1,210,100 |
| Nov 01, 2024 | 65.90 | 66.09 | 65.00 | 65.82 | 65.07 | 1,363,700 |
| Oct 31, 2024 | 66.42 | 66.67 | 65.61 | 65.63 | 64.89 | 1,132,400 |
| Oct 30, 2024 | 65.22 | 67.36 | 64.87 | 66.65 | 65.89 | 1,518,100 |
| Oct 29, 2024 | 65.23 | 66.44 | 65.03 | 65.63 | 64.89 | 1,678,000 |
| Oct 28, 2024 | 66.67 | 67.00 | 65.00 | 65.80 | 65.05 | 2,442,900 |
| Oct 25, 2024 | 66.77 | 68.46 | 66.31 | 66.42 | 65.67 | 2,267,200 |
| Oct 24, 2024 | 70.45 | 70.61 | 65.86 | 66.10 | 65.35 | 3,237,200 |
| Oct 23, 2024 | 70.77 | 71.81 | 70.16 | 70.33 | 69.53 | 2,174,900 |
| Oct 22, 2024 | 71.83 | 71.88 | 70.86 | 71.04 | 70.23 | 1,300,900 |
| Oct 21, 2024 | 73.05 | 73.20 | 71.58 | 71.94 | 71.12 | 1,163,200 |
| Oct 18, 2024 | 71.89 | 72.99 | 71.26 | 72.94 | 72.11 | 1,241,400 |
| Oct 17, 2024 | 71.64 | 71.91 | 71.28 | 71.81 | 71.00 | 1,294,500 |
| Oct 16, 2024 | 71.64 | 72.32 | 71.43 | 71.61 | 70.80 | 1,388,300 |
| Oct 15, 2024 | 71.78 | 73.05 | 71.52 | 71.64 | 70.83 | 1,164,800 |
| Oct 14, 2024 | 71.80 | 71.98 | 70.91 | 71.57 | 70.76 | 766,700 |
| Oct 11, 2024 | 72.34 | 72.82 | 72.00 | 72.13 | 71.31 | 704,600 |
| Oct 10, 2024 | 72.13 | 72.56 | 72.00 | 72.34 | 71.52 | 808,600 |
| Oct 09, 2024 | 72.00 | 72.54 | 71.79 | 72.24 | 71.42 | 584,700 |
| Oct 08, 2024 | 72.65 | 72.98 | 71.11 | 72.11 | 71.29 | 901,300 |
| Oct 07, 2024 | 71.99 | 72.83 | 71.99 | 72.49 | 71.67 | 1,944,100 |
| Oct 04, 2024 | 72.48 | 72.57 | 71.15 | 72.31 | 71.49 | 1,291,300 |
| Oct 03, 2024 | 72.70 | 72.82 | 71.61 | 71.80 | 70.99 | 1,148,600 |
| Oct 02, 2024 | 72.60 | 73.12 | 72.02 | 72.36 | 71.54 | 1,285,100 |
| Oct 01, 2024 | 72.92 | 73.46 | 72.02 | 72.89 | 72.06 | 2,136,800 |
| Sep 30, 2024 | 71.94 | 72.51 | 71.07 | 72.32 | 71.50 | 1,525,200 |
| Sep 27, 2024 | 72.17 | 72.80 | 71.82 | 72.10 | 71.28 | 837,000 |
| Sep 26, 2024 | 71.62 | 72.41 | 71.54 | 71.99 | 71.17 | 898,100 |
| Sep 25, 2024 | 71.62 | 71.77 | 70.47 | 71.24 | 70.43 | 1,146,200 |
| Sep 24, 2024 | 71.52 | 72.14 | 71.18 | 71.95 | 71.13 | 1,074,700 |
| Sep 23, 2024 | 71.53 | 72.26 | 71.21 | 71.47 | 70.66 | 974,800 |
| Sep 20, 2024 | 71.30 | 71.74 | 70.73 | 71.21 | 70.40 | 1,349,900 |
| Sep 19, 2024 | 72.25 | 72.25 | 70.85 | 71.82 | 71.01 | 1,123,600 |
| Sep 18, 2024 | 70.84 | 72.20 | 70.72 | 71.16 | 70.35 | 1,251,400 |
| Sep 17, 2024 | 70.10 | 70.71 | 69.66 | 70.42 | 69.62 | 1,188,900 |
| Sep 16, 2024 | 69.73 | 71.33 | 69.65 | 69.79 | 69.00 | 2,160,200 |
| Sep 13, 2024 | 67.77 | 69.13 | 67.72 | 68.73 | 67.95 | 1,235,600 |
| Sep 12, 2024 | 67.39 | 68.11 | 67.24 | 67.31 | 66.55 | 1,628,000 |
| Sep 11, 2024 | 67.26 | 67.53 | 65.84 | 67.42 | 66.66 | 1,055,300 |
| Sep 10, 2024 | 67.63 | 67.75 | 66.80 | 67.60 | 66.83 | 890,200 |
| Sep 09, 2024 | 66.53 | 68.27 | 66.21 | 67.63 | 66.86 | 1,091,800 |
| Sep 06, 2024 | 67.81 | 68.27 | 66.16 | 66.50 | 65.75 | 1,013,600 |
| Sep 05, 2024 | 68.05 | 68.14 | 67.06 | 67.80 | 67.03 | 840,200 |
| Sep 04, 2024 | 67.33 | 68.27 | 67.26 | 67.99 | 67.22 | 1,103,600 |
| Sep 03, 2024 | 68.16 | 68.30 | 67.05 | 67.26 | 66.50 | 1,359,100 |
| Aug 30, 2024 | 68.19 | 68.28 | 67.22 | 68.16 | 67.39 | 1,240,200 |
| Aug 29, 2024 | 67.72 | 68.83 | 67.28 | 68.03 | 67.26 | 1,184,200 |
| Aug 28, 2024 | 67.95 | 68.02 | 67.17 | 67.72 | 66.95 | 734,600 |
| Aug 27, 2024 | 67.98 | 68.85 | 67.50 | 67.95 | 67.18 | 1,214,800 |
| Aug 26, 2024 | 68.29 | 69.23 | 68.15 | 68.51 | 67.73 | 949,200 |
| Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 67.25 | 808,300 |
| Aug 22, 2024 | 67.00 | 67.37 | 66.46 | 66.82 | 66.06 | 856,700 |
| Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 65.82 | 810,100 |
| Aug 21, 2024 | 0.7 Dividend | |||||
| Aug 20, 2024 | 66.46 | 66.46 | 65.61 | 65.88 | 64.44 | 846,800 |
| Aug 19, 2024 | 66.38 | 66.57 | 65.94 | 66.33 | 64.88 | 782,400 |
| Aug 16, 2024 | 65.82 | 66.65 | 65.65 | 66.34 | 64.89 | 965,000 |
| Aug 15, 2024 | 65.37 | 66.21 | 65.37 | 66.04 | 64.60 | 1,364,000 |
| Aug 14, 2024 | 64.22 | 65.08 | 64.22 | 64.62 | 63.21 | 977,400 |
| Aug 13, 2024 | 63.27 | 64.18 | 63.21 | 64.07 | 62.67 | 876,500 |
| Aug 12, 2024 | 64.09 | 64.24 | 62.69 | 63.09 | 61.71 | 993,800 |
| Aug 09, 2024 | 63.92 | 64.44 | 63.61 | 64.27 | 62.87 | 1,313,200 |
| Aug 08, 2024 | 63.35 | 64.26 | 63.21 | 64.02 | 62.62 | 1,093,800 |
| Aug 07, 2024 | 64.37 | 64.95 | 63.03 | 63.10 | 61.72 | 798,600 |
| Aug 06, 2024 | 63.02 | 64.74 | 62.87 | 63.70 | 62.31 | 1,514,600 |
| Aug 05, 2024 | 62.07 | 63.28 | 59.88 | 62.85 | 61.48 | 2,182,200 |
| Aug 02, 2024 | 64.12 | 64.59 | 62.62 | 63.46 | 62.07 | 1,630,900 |
| Aug 01, 2024 | 64.35 | 65.61 | 64.21 | 65.01 | 63.59 | 1,200,400 |
| Jul 31, 2024 | 65.51 | 66.01 | 64.18 | 64.46 | 63.05 | 2,244,300 |
| Jul 30, 2024 | 64.90 | 65.80 | 64.38 | 65.51 | 64.08 | 1,625,200 |
| Jul 29, 2024 | 64.22 | 64.93 | 63.22 | 64.70 | 63.29 | 1,780,300 |
| Jul 26, 2024 | 62.31 | 63.89 | 61.25 | 63.85 | 62.46 | 2,088,400 |
| Jul 25, 2024 | 64.45 | 65.12 | 60.52 | 61.52 | 60.18 | 4,099,000 |
| Jul 24, 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 58.12 | 2,253,700 |
| Jul 23, 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 57.01 | 1,314,900 |
| Jul 22, 2024 | 59.48 | 61.33 | 58.00 | 59.85 | 58.54 | 3,558,400 |
| Jul 19, 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 57.71 | 1,253,700 |
| Jul 18, 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 58.94 | 1,038,700 |
| Jul 17, 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 59.35 | 1,754,500 |
| Jul 16, 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 60.76 | 2,019,500 |
| Jul 15, 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 58.21 | 1,222,600 |
| Jul 12, 2024 | 58.91 | 60.27 | 58.81 | 59.74 | 58.44 | 1,107,900 |
| Jul 11, 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 57.30 | 1,239,600 |
| Jul 10, 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 55.90 | 910,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.