NYSE - Delayed Quote USD
168.88
-0.13
(-0.08%)
At close: February 6 at 4:00:15 PM EST
168.80
-0.08
(-0.05%)
After hours: 7:56:54 PM EST
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 |
---|---|---|---|---|---|---|
Feb 6, 2025 | 169.37 | 169.93 | 168.03 | 168.88 | 168.88 | 4,874,298 |
Feb 5, 2025 | 168.09 | 169.14 | 166.61 | 169.01 | 169.01 | 7,536,800 |
Feb 4, 2025 | 169.29 | 169.29 | 166.28 | 168.13 | 168.13 | 6,410,900 |
Feb 3, 2025 | 165.47 | 169.38 | 165.23 | 168.76 | 168.76 | 8,668,600 |
Jan 31, 2025 | 166.00 | 166.62 | 165.21 | 165.99 | 165.99 | 5,464,700 |
Jan 30, 2025 | 167.48 | 167.60 | 165.93 | 167.41 | 167.41 | 4,136,500 |
Jan 29, 2025 | 166.72 | 167.29 | 165.88 | 166.23 | 166.23 | 4,850,300 |
Jan 28, 2025 | 168.91 | 169.59 | 166.11 | 166.19 | 166.19 | 6,716,300 |
Jan 27, 2025 | 166.72 | 169.94 | 166.11 | 169.66 | 169.66 | 9,170,800 |
Jan 24, 2025 | 1.01 Dividend | |||||
Jan 24, 2025 | 165.91 | 165.91 | 163.20 | 164.12 | 164.12 | 6,199,800 |
Jan 23, 2025 | 163.88 | 166.48 | 163.32 | 166.15 | 165.14 | 7,614,300 |
Jan 22, 2025 | 167.10 | 168.14 | 164.44 | 164.74 | 163.74 | 14,356,700 |
Jan 21, 2025 | 160.96 | 162.35 | 160.96 | 161.72 | 160.74 | 13,914,700 |
Jan 17, 2025 | 159.74 | 161.75 | 159.60 | 161.13 | 160.15 | 7,262,700 |
Jan 16, 2025 | 159.62 | 160.58 | 159.14 | 160.50 | 159.53 | 5,774,400 |
Jan 15, 2025 | 160.59 | 161.15 | 159.34 | 159.65 | 158.68 | 8,059,200 |
Jan 14, 2025 | 158.85 | 160.07 | 158.31 | 159.74 | 158.77 | 5,982,200 |
Jan 13, 2025 | 159.35 | 160.09 | 158.41 | 158.84 | 157.88 | 6,772,200 |
Jan 10, 2025 | 160.15 | 161.21 | 157.47 | 158.56 | 157.60 | 8,501,500 |
Jan 8, 2025 | 160.99 | 162.40 | 160.57 | 162.10 | 161.12 | 4,974,800 |
Jan 7, 2025 | 161.46 | 162.61 | 160.74 | 161.30 | 160.32 | 8,447,400 |
Jan 6, 2025 | 162.81 | 163.50 | 160.44 | 160.60 | 159.63 | 8,731,700 |
Jan 3, 2025 | 166.25 | 166.50 | 164.25 | 165.13 | 164.13 | 5,256,600 |
Jan 2, 2025 | 168.09 | 168.71 | 165.91 | 165.98 | 164.97 | 5,401,700 |
Dec 31, 2024 | 167.36 | 168.08 | 166.59 | 167.65 | 166.63 | 3,957,600 |
Dec 30, 2024 | 168.67 | 168.98 | 166.71 | 167.09 | 166.08 | 4,354,500 |
Dec 27, 2024 | 169.42 | 170.76 | 169.26 | 169.53 | 168.50 | 4,367,900 |
Dec 26, 2024 | 168.31 | 170.30 | 168.07 | 170.16 | 169.13 | 3,629,400 |
Dec 24, 2024 | 167.62 | 169.18 | 167.42 | 168.94 | 167.92 | 2,460,800 |
Dec 23, 2024 | 168.06 | 168.68 | 166.36 | 168.11 | 167.09 | 6,983,900 |
Dec 20, 2024 | 168.87 | 169.87 | 167.50 | 168.06 | 167.04 | 21,999,300 |
Dec 19, 2024 | 169.01 | 170.10 | 167.35 | 169.19 | 168.16 | 8,585,200 |
Dec 18, 2024 | 169.76 | 170.56 | 169.02 | 169.08 | 168.06 | 7,517,100 |
Dec 17, 2024 | 170.67 | 171.95 | 170.02 | 170.33 | 169.30 | 6,069,200 |
Dec 16, 2024 | 171.45 | 172.78 | 171.10 | 171.14 | 170.10 | 5,943,600 |
Dec 13, 2024 | 170.77 | 171.79 | 170.12 | 171.06 | 170.02 | 3,884,500 |
Dec 12, 2024 | 171.43 | 171.82 | 170.02 | 170.85 | 169.81 | 4,072,800 |
Dec 11, 2024 | 173.01 | 173.39 | 170.40 | 170.63 | 169.60 | 5,237,500 |
Dec 10, 2024 | 170.42 | 172.93 | 169.93 | 172.28 | 171.24 | 6,219,900 |
Dec 9, 2024 | 173.64 | 173.76 | 170.43 | 170.79 | 169.75 | 7,164,300 |
Dec 6, 2024 | 175.37 | 176.74 | 173.75 | 173.82 | 172.77 | 5,741,200 |
Dec 5, 2024 | 174.86 | 176.46 | 174.45 | 176.03 | 174.96 | 5,022,200 |
Dec 4, 2024 | 174.17 | 175.15 | 173.46 | 175.11 | 174.05 | 6,823,500 |
Dec 3, 2024 | 178.77 | 179.62 | 175.20 | 175.42 | 174.36 | 8,127,300 |
Dec 2, 2024 | 179.12 | 180.16 | 178.01 | 179.70 | 178.61 | 5,728,200 |
Nov 29, 2024 | 178.70 | 179.63 | 178.28 | 179.26 | 178.17 | 3,823,700 |
Nov 27, 2024 | 180.00 | 180.43 | 178.73 | 179.36 | 178.27 | 5,522,900 |
Nov 26, 2024 | 177.20 | 179.46 | 177.20 | 179.31 | 178.22 | 6,276,700 |
Nov 25, 2024 | 177.48 | 178.82 | 176.90 | 177.39 | 176.31 | 19,357,000 |
Nov 22, 2024 | 174.15 | 177.40 | 173.88 | 176.28 | 175.21 | 10,609,800 |
Nov 21, 2024 | 171.66 | 173.51 | 170.22 | 172.75 | 171.70 | 6,240,400 |
Nov 20, 2024 | 170.01 | 171.07 | 169.51 | 170.89 | 169.85 | 7,081,100 |
Nov 19, 2024 | 170.69 | 171.17 | 169.66 | 170.76 | 169.73 | 5,683,700 |
Nov 18, 2024 | 169.11 | 171.45 | 168.83 | 170.75 | 169.72 | 6,681,000 |
Nov 15, 2024 | 167.94 | 170.57 | 166.88 | 169.54 | 168.51 | 9,939,400 |
Nov 14, 2024 | 166.71 | 168.04 | 166.51 | 167.08 | 166.07 | 7,444,300 |
Nov 13, 2024 | 166.06 | 166.80 | 165.68 | 166.58 | 165.57 | 5,412,300 |
Nov 12, 2024 | 166.14 | 167.06 | 165.57 | 165.84 | 164.83 | 6,507,500 |
Nov 11, 2024 | 167.00 | 168.52 | 165.78 | 166.03 | 165.02 | 6,364,400 |
Nov 8, 2024 | 164.02 | 167.75 | 163.93 | 167.71 | 166.69 | 7,506,200 |
Nov 7, 2024 | 161.96 | 163.95 | 161.48 | 163.41 | 162.42 | 9,056,700 |
Nov 6, 2024 | 165.61 | 166.04 | 159.81 | 161.05 | 160.07 | 11,473,700 |
Nov 5, 2024 | 164.33 | 166.32 | 164.33 | 165.76 | 164.76 | 4,397,400 |
Nov 4, 2024 | 165.72 | 166.27 | 164.58 | 165.08 | 164.08 | 5,130,200 |
Nov 1, 2024 | 165.31 | 166.35 | 164.99 | 165.10 | 164.10 | 5,454,800 |
Oct 31, 2024 | 165.76 | 167.04 | 165.09 | 165.18 | 164.18 | 6,056,500 |
Oct 30, 2024 | 167.09 | 167.32 | 165.96 | 166.16 | 165.15 | 5,518,100 |
Oct 29, 2024 | 168.86 | 168.86 | 166.83 | 167.17 | 166.16 | 5,681,000 |
Oct 28, 2024 | 169.28 | 169.66 | 168.38 | 169.30 | 168.27 | 5,753,800 |
Oct 25, 2024 | 168.92 | 169.40 | 168.04 | 168.22 | 167.20 | 4,877,900 |
Oct 24, 2024 | 169.42 | 169.96 | 168.93 | 169.62 | 168.59 | 5,861,200 |
Oct 23, 2024 | 169.55 | 170.17 | 168.73 | 169.58 | 168.55 | 4,837,800 |
Oct 22, 2024 | 168.57 | 170.73 | 168.57 | 169.70 | 168.67 | 7,511,400 |
Oct 21, 2024 | 170.98 | 171.48 | 168.45 | 169.54 | 168.51 | 5,522,500 |
Oct 18, 2024 | 1.01 Dividend | |||||
Oct 18, 2024 | 170.30 | 172.21 | 168.46 | 171.28 | 170.24 | 8,372,500 |
Oct 17, 2024 | 172.18 | 173.68 | 171.76 | 172.28 | 170.23 | 7,045,600 |
Oct 16, 2024 | 171.88 | 172.59 | 170.89 | 172.38 | 170.33 | 6,117,000 |
Oct 15, 2024 | 172.89 | 174.91 | 172.82 | 173.57 | 171.51 | 7,172,200 |
Oct 14, 2024 | 171.02 | 172.84 | 170.74 | 172.51 | 170.46 | 5,909,000 |
Oct 11, 2024 | 169.46 | 171.41 | 168.97 | 171.09 | 169.06 | 7,036,500 |
Oct 10, 2024 | 168.80 | 169.79 | 168.37 | 168.95 | 166.94 | 6,932,300 |
Oct 9, 2024 | 168.38 | 169.81 | 168.00 | 169.27 | 167.26 | 8,758,800 |
Oct 8, 2024 | 166.85 | 168.59 | 166.27 | 168.16 | 166.16 | 7,473,000 |
Oct 7, 2024 | 169.16 | 169.58 | 166.87 | 167.12 | 165.14 | 6,325,300 |
Oct 4, 2024 | 168.85 | 170.09 | 168.26 | 168.88 | 166.88 | 6,002,800 |
Oct 3, 2024 | 171.37 | 171.37 | 169.77 | 170.12 | 168.10 | 4,794,300 |
Oct 2, 2024 | 172.01 | 172.45 | 171.08 | 171.92 | 169.88 | 6,212,700 |
Oct 1, 2024 | 173.24 | 174.00 | 172.20 | 173.04 | 170.99 | 7,130,600 |
Sep 30, 2024 | 173.73 | 174.00 | 172.71 | 173.20 | 171.14 | 6,296,600 |
Sep 27, 2024 | 173.01 | 174.45 | 172.58 | 173.55 | 171.49 | 4,599,500 |
Sep 26, 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 171.15 | 4,957,200 |
Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 170.22 | 8,916,500 |
Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 171.18 | 5,422,400 |
Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 171.71 | 10,265,000 |
Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 172.15 | 28,647,500 |
Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 169.50 | 8,692,000 |
Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 171.86 | 5,102,900 |
Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 173.79 | 4,757,100 |
Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 175.14 | 6,892,300 |
Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 172.01 | 3,918,000 |
Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 171.41 | 4,839,800 |
Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 171.86 | 6,828,200 |
Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 175.68 | 6,396,300 |
Sep 9, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 173.97 | 6,450,200 |
Sep 6, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 173.51 | 5,785,700 |
Sep 5, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 173.39 | 6,061,900 |
Sep 4, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 173.81 | 7,517,500 |
Sep 3, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 172.45 | 10,101,400 |
Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 169.50 | 7,301,600 |
Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 168.01 | 4,413,200 |
Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 167.05 | 5,644,800 |
Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 167.24 | 4,456,400 |
Aug 26, 2024 | 168.70 | 170.97 | 168.70 | 170.35 | 168.33 | 6,472,400 |
Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 167.16 | 4,771,300 |
Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 168.13 | 4,097,300 |
Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 168.14 | 4,082,000 |
Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 168.39 | 4,513,600 |
Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 166.42 | 3,885,300 |
Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 165.90 | 5,640,800 |
Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 165.93 | 9,491,400 |
Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 166.80 | 5,476,600 |
Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 165.30 | 3,770,000 |
Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 164.83 | 7,208,100 |
Aug 9, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 168.52 | 5,377,300 |
Aug 8, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 168.84 | 6,386,900 |
Aug 7, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 168.00 | 8,385,500 |
Aug 6, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 166.09 | 7,454,900 |
Aug 5, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 166.07 | 10,338,800 |
Aug 2, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 168.06 | 11,899,000 |
Aug 1, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 163.72 | 12,532,700 |
Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 158.85 | 9,660,900 |
Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 159.78 | 15,746,300 |
Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 167.91 | 6,797,800 |
Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 167.10 | 5,581,600 |
Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 164.92 | 7,338,300 |
Jul 24, 2024 | 166.32 | 168.28 | 165.58 | 168.00 | 166.01 | 5,907,000 |
Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 164.64 | 4,863,400 |
Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 166.25 | 6,383,000 |
Jul 19, 2024 | 1.01 Dividend | |||||
Jul 19, 2024 | 167.97 | 169.04 | 167.13 | 167.96 | 165.97 | 6,597,100 |
Jul 18, 2024 | 168.80 | 170.92 | 168.28 | 168.44 | 165.45 | 5,926,300 |
Jul 17, 2024 | 167.75 | 170.17 | 167.33 | 169.44 | 166.43 | 7,982,300 |
Jul 16, 2024 | 164.91 | 167.07 | 164.61 | 166.95 | 163.98 | 6,378,300 |
Jul 15, 2024 | 166.47 | 166.62 | 164.46 | 164.58 | 161.65 | 5,752,500 |
Jul 12, 2024 | 166.22 | 167.64 | 166.02 | 166.61 | 163.65 | 4,684,600 |
Jul 11, 2024 | 166.30 | 166.63 | 164.78 | 165.54 | 162.60 | 5,831,500 |
Jul 10, 2024 | 165.90 | 166.92 | 165.54 | 166.80 | 163.83 | 5,037,100 |
Jul 9, 2024 | 166.63 | 166.76 | 165.14 | 165.66 | 162.71 | 4,393,100 |
Jul 8, 2024 | 165.95 | 166.67 | 165.62 | 166.52 | 163.56 | 5,144,500 |
Jul 5, 2024 | 164.01 | 165.63 | 163.50 | 165.21 | 162.27 | 6,509,200 |
Jul 3, 2024 | 163.21 | 164.21 | 162.98 | 163.83 | 160.92 | 2,980,500 |
Jul 2, 2024 | 162.58 | 164.04 | 161.71 | 163.90 | 160.99 | 5,449,200 |
Jul 1, 2024 | 165.59 | 166.21 | 162.20 | 162.72 | 159.83 | 7,638,600 |
Jun 28, 2024 | 166.00 | 167.24 | 164.58 | 164.92 | 161.99 | 9,253,100 |
Jun 27, 2024 | 167.49 | 168.10 | 165.50 | 166.62 | 163.66 | 5,007,000 |
Jun 26, 2024 | 166.05 | 167.81 | 165.66 | 167.45 | 164.47 | 5,164,000 |
Jun 25, 2024 | 168.63 | 168.91 | 165.90 | 166.85 | 163.88 | 8,324,000 |
Jun 24, 2024 | 168.76 | 169.41 | 167.48 | 168.45 | 165.46 | 7,565,200 |
Jun 21, 2024 | 167.48 | 168.88 | 167.18 | 168.26 | 165.27 | 14,682,000 |
Jun 20, 2024 | 168.37 | 168.78 | 166.86 | 167.67 | 164.69 | 8,483,600 |
Jun 18, 2024 | 167.03 | 168.65 | 166.94 | 168.56 | 165.56 | 5,112,600 |
Jun 17, 2024 | 165.85 | 168.71 | 165.40 | 167.50 | 164.52 | 6,759,400 |
Jun 14, 2024 | 165.99 | 166.93 | 165.25 | 166.79 | 163.82 | 3,695,000 |
Jun 13, 2024 | 164.47 | 167.00 | 164.47 | 166.41 | 163.45 | 4,902,200 |
Jun 12, 2024 | 167.50 | 167.64 | 164.22 | 165.18 | 162.24 | 5,474,500 |
Jun 11, 2024 | 166.97 | 167.50 | 166.02 | 167.48 | 164.50 | 3,947,700 |
Jun 10, 2024 | 166.78 | 167.72 | 166.08 | 167.35 | 164.37 | 4,110,600 |
Jun 7, 2024 | 168.40 | 168.97 | 166.84 | 167.06 | 164.09 | 4,558,200 |
Jun 6, 2024 | 165.83 | 168.58 | 165.08 | 168.47 | 165.47 | 6,302,000 |
Jun 5, 2024 | 167.01 | 167.01 | 164.98 | 166.05 | 163.10 | 5,243,300 |
Jun 4, 2024 | 164.79 | 167.12 | 164.40 | 167.01 | 164.04 | 6,277,000 |
Jun 3, 2024 | 163.93 | 166.24 | 163.63 | 164.65 | 161.72 | 5,828,400 |
May 31, 2024 | 162.44 | 164.77 | 161.97 | 164.54 | 161.61 | 10,341,400 |
May 30, 2024 | 161.65 | 162.70 | 161.48 | 162.58 | 159.69 | 4,756,500 |
May 29, 2024 | 162.65 | 162.74 | 161.42 | 161.65 | 158.78 | 4,360,400 |
May 28, 2024 | 164.49 | 164.76 | 162.26 | 163.11 | 160.21 | 6,466,200 |
May 24, 2024 | 165.85 | 166.31 | 165.15 | 165.33 | 162.39 | 3,818,300 |
May 23, 2024 | 167.29 | 168.11 | 165.32 | 165.49 | 162.55 | 4,729,800 |
May 22, 2024 | 168.01 | 168.43 | 167.63 | 167.81 | 164.83 | 4,536,700 |
May 21, 2024 | 167.76 | 168.54 | 167.29 | 168.35 | 165.36 | 5,147,100 |
May 20, 2024 | 167.55 | 167.88 | 166.79 | 167.31 | 164.34 | 3,804,600 |
May 17, 2024 | 167.67 | 168.00 | 166.88 | 167.64 | 164.66 | 4,700,800 |
May 16, 2024 | 166.93 | 168.34 | 166.59 | 167.86 | 164.88 | 6,793,600 |
May 15, 2024 | 165.31 | 166.68 | 165.12 | 166.51 | 163.55 | 5,102,700 |
May 14, 2024 | 165.53 | 166.07 | 163.95 | 165.76 | 162.81 | 6,009,800 |
May 13, 2024 | 166.85 | 167.65 | 165.36 | 165.87 | 162.92 | 5,725,500 |
May 10, 2024 | 166.09 | 167.36 | 165.70 | 166.85 | 163.88 | 4,879,400 |
May 9, 2024 | 165.05 | 166.33 | 165.05 | 166.04 | 163.09 | 4,671,100 |
May 8, 2024 | 165.98 | 166.37 | 164.93 | 165.07 | 162.14 | 4,579,400 |
May 7, 2024 | 164.98 | 166.04 | 164.59 | 165.76 | 162.81 | 6,433,000 |
May 6, 2024 | 164.78 | 164.98 | 163.26 | 164.44 | 161.52 | 5,472,400 |
May 3, 2024 | 163.54 | 164.71 | 162.16 | 164.46 | 161.54 | 5,581,500 |
May 2, 2024 | 163.54 | 164.49 | 162.64 | 163.84 | 160.93 | 5,647,500 |
May 1, 2024 | 163.28 | 164.24 | 162.22 | 163.40 | 160.50 | 7,543,000 |
Apr 30, 2024 | 161.84 | 163.35 | 161.60 | 163.20 | 160.30 | 8,106,100 |
Apr 29, 2024 | 161.17 | 161.79 | 160.41 | 161.66 | 158.79 | 4,621,000 |
Apr 26, 2024 | 162.50 | 163.32 | 160.49 | 161.29 | 158.42 | 5,659,800 |
Apr 25, 2024 | 162.97 | 164.32 | 162.08 | 162.55 | 159.66 | 7,094,600 |
Apr 24, 2024 | 161.20 | 162.86 | 159.42 | 162.60 | 159.71 | 7,217,600 |
Apr 23, 2024 | 161.68 | 162.10 | 160.42 | 161.50 | 158.63 | 7,707,300 |
Apr 22, 2024 | 158.43 | 161.29 | 157.25 | 160.54 | 157.69 | 8,926,300 |
Apr 19, 2024 | 154.98 | 158.18 | 153.52 | 158.14 | 155.33 | 12,028,400 |
Apr 18, 2024 | 1.01 Dividend | |||||
Apr 18, 2024 | 156.34 | 157.63 | 155.96 | 157.29 | 154.49 | 7,819,300 |
Apr 17, 2024 | 156.30 | 157.12 | 155.74 | 156.96 | 153.18 | 6,621,900 |
Apr 16, 2024 | 155.85 | 156.94 | 155.67 | 155.95 | 152.19 | 6,103,300 |
Apr 15, 2024 | 156.42 | 156.82 | 155.33 | 155.45 | 151.71 | 5,754,000 |
Apr 12, 2024 | 155.22 | 155.97 | 154.74 | 155.33 | 151.59 | 6,770,500 |
Apr 11, 2024 | 157.55 | 157.60 | 155.77 | 155.84 | 152.09 | 8,209,800 |
Apr 10, 2024 | 155.65 | 157.58 | 155.65 | 157.24 | 153.45 | 7,784,900 |
Apr 9, 2024 | 156.27 | 156.75 | 155.70 | 156.66 | 152.89 | 4,613,800 |
Apr 8, 2024 | 155.97 | 156.70 | 155.63 | 156.04 | 152.28 | 5,476,800 |
Apr 5, 2024 | 155.29 | 157.06 | 154.69 | 156.10 | 152.34 | 5,120,800 |
Apr 4, 2024 | 156.88 | 157.08 | 155.41 | 155.45 | 151.71 | 6,801,700 |
Apr 3, 2024 | 160.63 | 160.88 | 155.68 | 156.15 | 152.39 | 9,601,800 |
Apr 2, 2024 | 159.64 | 160.71 | 159.64 | 160.57 | 156.70 | 6,771,200 |
Apr 1, 2024 | 161.78 | 162.07 | 159.80 | 160.58 | 156.71 | 5,971,900 |
Mar 28, 2024 | 162.82 | 163.14 | 161.70 | 162.25 | 158.34 | 7,191,500 |
Mar 27, 2024 | 161.36 | 162.74 | 161.34 | 162.61 | 158.69 | 6,599,700 |
Mar 26, 2024 | 160.36 | 161.14 | 160.14 | 160.55 | 156.68 | 5,842,700 |
Mar 25, 2024 | 161.17 | 161.66 | 159.73 | 160.19 | 156.33 | 7,145,600 |
Mar 22, 2024 | 162.20 | 162.41 | 161.47 | 161.66 | 157.77 | 6,393,200 |
Mar 21, 2024 | 162.09 | 162.46 | 161.12 | 161.86 | 157.96 | 5,211,500 |
Mar 20, 2024 | 162.01 | 162.40 | 161.47 | 161.99 | 158.09 | 4,870,300 |
Mar 19, 2024 | 161.80 | 162.17 | 161.17 | 161.83 | 157.93 | 6,148,100 |
Mar 18, 2024 | 161.48 | 162.72 | 161.00 | 161.21 | 157.33 | 6,086,300 |
Mar 15, 2024 | 160.70 | 161.50 | 160.30 | 161.38 | 157.49 | 10,956,900 |
Mar 14, 2024 | 162.24 | 162.62 | 161.13 | 161.50 | 157.61 | 5,848,100 |
Mar 13, 2024 | 162.38 | 162.73 | 161.33 | 162.30 | 158.39 | 5,410,500 |
Mar 12, 2024 | 161.82 | 162.52 | 161.23 | 161.93 | 158.03 | 4,229,100 |
Mar 11, 2024 | 161.34 | 162.62 | 160.82 | 161.55 | 157.66 | 5,170,900 |
Mar 8, 2024 | 159.85 | 161.25 | 158.29 | 160.35 | 156.49 | 5,080,200 |
Mar 7, 2024 | 159.95 | 160.91 | 159.47 | 160.62 | 156.75 | 4,783,900 |
Mar 6, 2024 | 159.68 | 159.99 | 158.91 | 159.57 | 155.73 | 5,405,700 |
Mar 5, 2024 | 159.46 | 159.99 | 158.78 | 159.32 | 155.48 | 4,481,600 |
Mar 4, 2024 | 157.74 | 159.76 | 157.67 | 159.56 | 155.72 | 3,841,600 |
Mar 1, 2024 | 158.05 | 159.03 | 157.61 | 158.85 | 155.02 | 4,819,800 |
Feb 29, 2024 | 159.93 | 160.11 | 158.18 | 158.94 | 155.11 | 8,348,100 |
Feb 28, 2024 | 159.07 | 160.12 | 158.64 | 160.05 | 156.20 | 3,802,900 |
Feb 27, 2024 | 159.41 | 159.80 | 158.96 | 159.30 | 155.46 | 3,868,200 |
Feb 26, 2024 | 161.03 | 161.17 | 160.07 | 160.22 | 156.36 | 4,531,900 |
Feb 23, 2024 | 160.60 | 161.74 | 160.16 | 161.03 | 157.15 | 5,486,500 |
Feb 22, 2024 | 159.46 | 161.09 | 158.63 | 160.56 | 156.69 | 6,619,500 |
Feb 21, 2024 | 159.19 | 160.40 | 159.19 | 160.40 | 156.54 | 7,121,000 |
Feb 20, 2024 | 158.70 | 159.79 | 158.13 | 158.51 | 154.69 | 6,622,100 |
Feb 16, 2024 | 157.04 | 158.45 | 156.67 | 157.51 | 153.72 | 6,617,600 |
Feb 15, 2024 | 156.30 | 157.42 | 156.15 | 157.01 | 153.23 | 6,249,200 |
Feb 14, 2024 | 156.16 | 156.16 | 154.91 | 155.63 | 151.88 | 5,727,300 |
Feb 13, 2024 | 157.75 | 158.97 | 155.48 | 156.27 | 152.51 | 6,046,800 |
Feb 12, 2024 | 157.36 | 157.61 | 155.49 | 157.11 | 153.33 | 5,482,000 |
Feb 9, 2024 | 158.26 | 158.34 | 156.96 | 157.42 | 153.63 | 5,978,000 |
Feb 8, 2024 | 158.80 | 159.10 | 157.77 | 158.64 | 154.82 | 6,121,600 |
Feb 7, 2024 | 159.10 | 159.83 | 158.74 | 159.12 | 155.29 | 7,209,300 |
Related Tickers
CL Colgate-Palmolive Company
85.68
-1.09%
KMB Kimberly-Clark Corporation
128.69
-0.43%
CLX The Clorox Company
147.60
+1.13%
UL Unilever PLC
58.07
-0.31%
EL The Estée Lauder Companies Inc.
64.26
-2.55%
KVUE Kenvue Inc.
19.80
-4.53%
ELF e.l.f. Beauty, Inc.
88.49
+1.34%
HIMS Hims & Hers Health, Inc.
40.47
-4.10%
CHD Church & Dwight Co., Inc.
105.40
-1.67%
OR.PA L'Oréal S.A.
353.10
+2.17%