NYSE - Nasdaq Real Time Price • USD
Voya Financial, Inc. (VOYA)
As of 11:24 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 68.19 | 69.21 | 68.33 | 69.18 | 69.18 | 98,739 |
Apr 18, 2024 | 67.92 | 68.52 | 67.69 | 68.10 | 68.10 | 460,500 |
Apr 17, 2024 | 67.55 | 68.16 | 67.31 | 67.46 | 67.46 | 756,400 |
Apr 16, 2024 | 67.44 | 67.58 | 66.32 | 67.16 | 67.16 | 960,000 |
Apr 15, 2024 | 69.12 | 69.53 | 67.33 | 67.52 | 67.52 | 529,400 |
Apr 12, 2024 | 68.34 | 69.11 | 67.96 | 68.30 | 68.30 | 716,500 |
Apr 11, 2024 | 69.93 | 70.12 | 68.54 | 68.81 | 68.81 | 683,800 |
Apr 10, 2024 | 70.44 | 71.08 | 69.87 | 70.00 | 70.00 | 707,000 |
Apr 9, 2024 | 71.35 | 71.72 | 70.85 | 71.27 | 71.27 | 1,012,800 |
Apr 8, 2024 | 71.01 | 71.56 | 70.50 | 71.05 | 71.05 | 1,119,200 |
Apr 5, 2024 | 71.60 | 71.87 | 71.05 | 71.12 | 71.12 | 992,500 |
Apr 4, 2024 | 72.88 | 72.88 | 70.66 | 70.78 | 70.78 | 1,282,500 |
Apr 3, 2024 | 72.20 | 72.63 | 71.60 | 72.14 | 72.14 | 924,000 |
Apr 2, 2024 | 74.00 | 74.00 | 72.16 | 72.21 | 72.21 | 892,100 |
Apr 1, 2024 | 73.84 | 73.84 | 73.02 | 73.21 | 73.21 | 449,400 |
Mar 28, 2024 | 73.64 | 74.43 | 73.59 | 73.92 | 73.92 | 756,100 |
Mar 27, 2024 | 72.15 | 73.53 | 71.90 | 73.41 | 73.41 | 1,415,500 |
Mar 26, 2024 | 71.70 | 72.00 | 71.28 | 71.73 | 71.73 | 603,500 |
Mar 25, 2024 | 71.12 | 72.21 | 71.12 | 71.57 | 71.57 | 717,400 |
Mar 22, 2024 | 72.51 | 72.81 | 71.09 | 71.12 | 71.12 | 762,500 |
Mar 21, 2024 | 71.54 | 72.98 | 71.45 | 72.46 | 72.46 | 1,063,500 |
Mar 20, 2024 | 71.88 | 72.43 | 70.92 | 71.40 | 71.40 | 1,122,500 |
Mar 19, 2024 | 71.14 | 72.11 | 71.06 | 72.09 | 72.09 | 988,700 |
Mar 18, 2024 | 70.21 | 71.55 | 69.92 | 71.06 | 71.06 | 1,237,500 |
Mar 15, 2024 | 69.20 | 70.48 | 69.20 | 70.19 | 70.19 | 2,964,300 |
Mar 14, 2024 | 70.75 | 71.13 | 69.01 | 69.79 | 69.79 | 1,558,100 |
Mar 13, 2024 | 69.73 | 71.03 | 69.45 | 70.73 | 70.73 | 1,718,900 |
Mar 12, 2024 | 69.03 | 69.88 | 68.40 | 69.62 | 69.62 | 1,155,200 |
Mar 11, 2024 | 68.59 | 69.25 | 68.57 | 68.83 | 68.83 | 1,004,200 |
Mar 8, 2024 | 67.97 | 68.70 | 67.79 | 68.59 | 68.59 | 813,900 |
Mar 7, 2024 | 68.17 | 68.84 | 67.97 | 68.02 | 68.02 | 942,000 |
Mar 6, 2024 | 67.58 | 68.16 | 67.08 | 68.08 | 68.08 | 1,235,800 |
Mar 5, 2024 | 66.50 | 67.45 | 66.50 | 67.33 | 67.33 | 1,009,200 |
Mar 4, 2024 | 67.91 | 68.26 | 66.57 | 66.82 | 66.82 | 1,103,500 |
Mar 1, 2024 | 68.36 | 68.81 | 67.64 | 68.21 | 68.21 | 796,100 |
Feb 29, 2024 | 68.44 | 68.54 | 67.71 | 68.36 | 68.36 | 1,050,200 |
Feb 28, 2024 | 67.06 | 68.60 | 66.94 | 67.99 | 67.99 | 879,800 |
Feb 27, 2024 | 67.30 | 67.55 | 66.79 | 67.09 | 67.09 | 912,800 |
Feb 26, 2024 | 68.09 | 68.71 | 67.06 | 67.18 | 67.18 | 831,800 |
Feb 23, 2024 | 0.40 Dividend | |||||
Feb 23, 2024 | 68.40 | 68.86 | 67.93 | 68.25 | 68.25 | 831,600 |
Feb 22, 2024 | 69.19 | 69.87 | 68.53 | 68.61 | 68.21 | 974,700 |
Feb 21, 2024 | 70.14 | 70.46 | 67.98 | 68.99 | 68.59 | 1,566,100 |
Feb 20, 2024 | 68.65 | 70.58 | 68.65 | 70.14 | 69.73 | 951,200 |
Feb 16, 2024 | 68.39 | 69.85 | 68.36 | 69.32 | 68.92 | 1,233,800 |
Feb 15, 2024 | 68.29 | 69.16 | 68.29 | 68.52 | 68.12 | 1,055,200 |
Feb 14, 2024 | 67.78 | 68.70 | 67.37 | 68.02 | 67.62 | 745,100 |
Feb 13, 2024 | 68.04 | 68.69 | 66.61 | 67.21 | 66.82 | 1,215,200 |
Feb 12, 2024 | 69.82 | 70.21 | 68.69 | 68.84 | 68.44 | 950,400 |
Feb 9, 2024 | 68.96 | 69.92 | 68.51 | 69.82 | 69.41 | 913,300 |
Feb 8, 2024 | 68.93 | 69.40 | 68.11 | 69.21 | 68.81 | 836,300 |
Feb 7, 2024 | 64.05 | 69.66 | 63.11 | 68.78 | 68.38 | 1,786,900 |
Feb 6, 2024 | 71.41 | 71.95 | 71.15 | 71.77 | 71.35 | 589,800 |
Feb 5, 2024 | 71.12 | 71.70 | 70.75 | 71.47 | 71.05 | 455,100 |
Feb 2, 2024 | 71.19 | 72.29 | 71.08 | 71.69 | 71.27 | 673,600 |
Feb 1, 2024 | 72.22 | 72.36 | 69.92 | 71.23 | 70.81 | 792,000 |
Jan 31, 2024 | 73.12 | 73.43 | 72.16 | 72.37 | 71.95 | 891,500 |
Jan 30, 2024 | 72.02 | 73.26 | 72.02 | 73.09 | 72.66 | 557,200 |
Jan 29, 2024 | 72.06 | 72.25 | 71.80 | 72.16 | 71.74 | 537,300 |
Jan 26, 2024 | 72.24 | 72.47 | 71.78 | 72.18 | 71.76 | 452,300 |
Jan 25, 2024 | 72.24 | 72.51 | 71.75 | 72.14 | 71.72 | 815,100 |
Jan 24, 2024 | 72.15 | 72.50 | 71.88 | 71.95 | 71.53 | 439,800 |
Jan 23, 2024 | 72.30 | 72.53 | 71.74 | 71.76 | 71.34 | 428,000 |
Jan 22, 2024 | 72.08 | 72.57 | 71.98 | 72.24 | 71.82 | 537,400 |
Jan 19, 2024 | 70.93 | 71.98 | 70.47 | 71.86 | 71.44 | 571,900 |
Jan 18, 2024 | 70.22 | 71.00 | 70.07 | 70.83 | 70.42 | 416,200 |
Jan 17, 2024 | 69.22 | 70.16 | 69.18 | 70.11 | 69.70 | 542,800 |
Jan 16, 2024 | 69.99 | 70.29 | 69.71 | 69.94 | 69.53 | 694,100 |
Jan 12, 2024 | 71.43 | 71.68 | 70.51 | 70.61 | 70.20 | 387,200 |
Jan 11, 2024 | 71.12 | 71.36 | 70.31 | 70.80 | 70.39 | 857,800 |
Jan 10, 2024 | 71.48 | 71.78 | 71.02 | 71.17 | 70.76 | 657,200 |
Jan 9, 2024 | 73.05 | 73.46 | 71.30 | 71.58 | 71.16 | 766,800 |
Jan 8, 2024 | 73.55 | 74.17 | 73.13 | 73.71 | 73.28 | 542,300 |
Jan 5, 2024 | 72.50 | 74.27 | 72.50 | 74.08 | 73.65 | 752,800 |
Jan 4, 2024 | 72.10 | 73.35 | 71.97 | 72.61 | 72.19 | 726,400 |
Jan 3, 2024 | 72.44 | 73.07 | 72.00 | 72.26 | 71.84 | 783,900 |
Jan 2, 2024 | 72.78 | 73.52 | 72.36 | 73.37 | 72.94 | 526,400 |
Dec 29, 2023 | 72.90 | 73.17 | 72.59 | 72.96 | 72.53 | 609,300 |
Dec 28, 2023 | 73.08 | 73.62 | 73.05 | 73.19 | 72.76 | 439,900 |
Dec 27, 2023 | 74.12 | 74.22 | 73.06 | 73.19 | 72.76 | 718,000 |
Dec 26, 2023 | 73.79 | 74.65 | 73.75 | 74.25 | 73.82 | 332,300 |
Dec 22, 2023 | 74.23 | 74.62 | 73.56 | 73.69 | 73.26 | 467,600 |
Dec 21, 2023 | 73.90 | 74.42 | 73.25 | 74.00 | 73.57 | 399,500 |
Dec 20, 2023 | 74.57 | 75.00 | 73.56 | 73.60 | 73.17 | 475,700 |
Dec 19, 2023 | 73.94 | 74.96 | 73.94 | 74.87 | 74.43 | 380,500 |
Dec 18, 2023 | 74.38 | 74.51 | 73.80 | 74.09 | 73.66 | 538,600 |
Dec 15, 2023 | 74.85 | 75.06 | 73.96 | 74.07 | 73.64 | 1,560,600 |
Dec 14, 2023 | 74.67 | 76.03 | 74.67 | 75.30 | 74.86 | 646,800 |
Dec 13, 2023 | 73.58 | 74.58 | 73.36 | 74.10 | 73.67 | 865,200 |
Dec 12, 2023 | 72.93 | 73.99 | 72.84 | 73.85 | 73.42 | 554,000 |
Dec 11, 2023 | 73.10 | 73.62 | 72.87 | 72.98 | 72.55 | 508,600 |
Dec 8, 2023 | 72.26 | 73.00 | 71.91 | 72.72 | 72.30 | 467,200 |
Dec 7, 2023 | 71.21 | 71.92 | 71.21 | 71.91 | 71.49 | 383,000 |
Dec 6, 2023 | 72.23 | 72.95 | 71.16 | 71.22 | 70.80 | 613,000 |
Dec 5, 2023 | 71.63 | 71.99 | 71.38 | 71.64 | 71.22 | 462,600 |
Dec 4, 2023 | 71.51 | 72.25 | 71.39 | 72.17 | 71.75 | 648,800 |
Dec 1, 2023 | 71.18 | 72.18 | 71.01 | 71.45 | 71.03 | 840,600 |
Nov 30, 2023 | 70.65 | 71.86 | 70.57 | 71.51 | 71.09 | 719,100 |
Nov 29, 2023 | 70.78 | 71.31 | 70.53 | 70.58 | 70.17 | 518,700 |
Nov 28, 2023 | 71.28 | 71.31 | 70.56 | 70.57 | 70.16 | 712,900 |
Nov 27, 2023 | 71.00 | 71.35 | 70.71 | 71.16 | 70.75 | 693,000 |
Nov 24, 2023 | 0.40 Dividend | |||||
Nov 24, 2023 | 70.73 | 71.60 | 70.40 | 71.12 | 70.71 | 267,400 |
Nov 22, 2023 | 70.78 | 71.04 | 70.36 | 70.83 | 70.02 | 337,600 |
Nov 21, 2023 | 70.47 | 71.10 | 70.19 | 70.58 | 69.77 | 344,600 |
Nov 20, 2023 | 70.27 | 71.24 | 70.09 | 70.83 | 70.02 | 558,000 |
Nov 17, 2023 | 70.80 | 70.93 | 70.28 | 70.75 | 69.94 | 470,900 |
Nov 16, 2023 | 71.40 | 71.73 | 70.09 | 70.16 | 69.36 | 605,400 |
Nov 15, 2023 | 71.53 | 72.10 | 71.18 | 71.26 | 70.44 | 628,900 |
Nov 14, 2023 | 69.54 | 71.53 | 69.31 | 71.36 | 70.54 | 723,700 |
Nov 13, 2023 | 69.11 | 69.81 | 68.60 | 68.61 | 67.82 | 497,500 |
Nov 10, 2023 | 68.59 | 69.50 | 68.00 | 69.47 | 68.67 | 525,500 |
Nov 9, 2023 | 68.28 | 68.71 | 68.03 | 68.18 | 67.40 | 689,100 |
Nov 8, 2023 | 68.03 | 68.45 | 67.80 | 67.92 | 67.14 | 600,700 |
Nov 7, 2023 | 68.97 | 69.07 | 68.08 | 68.22 | 67.44 | 558,400 |
Nov 6, 2023 | 69.71 | 69.97 | 68.20 | 69.11 | 68.32 | 823,700 |
Nov 3, 2023 | 69.57 | 70.50 | 69.47 | 70.12 | 69.32 | 731,800 |
Nov 2, 2023 | 68.02 | 68.66 | 67.59 | 68.34 | 67.56 | 759,600 |
Nov 1, 2023 | 65.00 | 68.03 | 63.02 | 67.72 | 66.94 | 1,771,800 |
Oct 31, 2023 | 66.13 | 66.78 | 65.76 | 66.77 | 66.01 | 687,000 |
Oct 30, 2023 | 66.49 | 66.99 | 65.97 | 66.07 | 65.31 | 851,000 |
Oct 27, 2023 | 66.43 | 66.52 | 65.22 | 65.80 | 65.05 | 774,200 |
Oct 26, 2023 | 65.68 | 67.42 | 65.68 | 66.53 | 65.77 | 774,100 |
Oct 25, 2023 | 65.96 | 66.17 | 65.38 | 65.58 | 64.83 | 415,400 |
Oct 24, 2023 | 66.53 | 66.92 | 65.92 | 66.30 | 65.54 | 463,800 |
Oct 23, 2023 | 65.71 | 66.34 | 65.49 | 65.97 | 65.22 | 601,800 |
Oct 20, 2023 | 67.06 | 67.16 | 65.13 | 65.93 | 65.18 | 750,300 |
Oct 19, 2023 | 67.47 | 68.55 | 66.96 | 67.19 | 66.42 | 761,800 |
Oct 18, 2023 | 68.72 | 68.72 | 67.58 | 67.85 | 67.07 | 448,900 |
Oct 17, 2023 | 67.74 | 69.64 | 67.69 | 69.26 | 68.47 | 782,300 |
Oct 16, 2023 | 66.72 | 68.39 | 66.65 | 68.11 | 67.33 | 870,300 |
Oct 13, 2023 | 66.33 | 66.74 | 65.51 | 65.99 | 65.23 | 372,300 |
Oct 12, 2023 | 66.97 | 66.97 | 65.53 | 66.09 | 65.33 | 391,900 |
Oct 11, 2023 | 66.59 | 67.28 | 65.82 | 66.89 | 66.12 | 990,600 |
Oct 10, 2023 | 66.31 | 67.46 | 66.31 | 66.52 | 65.76 | 574,600 |
Oct 9, 2023 | 65.35 | 66.02 | 65.31 | 65.77 | 65.02 | 488,100 |
Oct 6, 2023 | 64.96 | 66.47 | 64.66 | 65.85 | 65.10 | 523,400 |
Oct 5, 2023 | 64.50 | 65.71 | 64.50 | 65.24 | 64.49 | 523,200 |
Oct 4, 2023 | 64.58 | 65.10 | 64.00 | 64.90 | 64.16 | 650,400 |
Oct 3, 2023 | 65.63 | 65.73 | 63.97 | 64.43 | 63.69 | 732,100 |
Oct 2, 2023 | 66.17 | 66.49 | 65.33 | 66.20 | 65.44 | 620,700 |
Sep 29, 2023 | 67.60 | 67.90 | 66.37 | 66.45 | 65.69 | 592,800 |
Sep 28, 2023 | 66.22 | 67.28 | 66.17 | 67.28 | 66.51 | 676,800 |
Sep 27, 2023 | 66.63 | 66.78 | 65.65 | 66.01 | 65.25 | 910,700 |
Sep 26, 2023 | 67.94 | 68.56 | 66.46 | 66.49 | 65.73 | 641,200 |
Sep 25, 2023 | 67.91 | 68.79 | 67.91 | 68.49 | 67.71 | 320,900 |
Sep 22, 2023 | 68.31 | 68.75 | 68.22 | 68.38 | 67.60 | 527,500 |
Sep 21, 2023 | 68.79 | 68.96 | 68.05 | 68.17 | 67.39 | 621,400 |
Sep 20, 2023 | 68.97 | 69.70 | 68.62 | 69.03 | 68.24 | 684,500 |
Sep 19, 2023 | 69.42 | 69.88 | 68.66 | 68.73 | 67.94 | 804,100 |
Sep 18, 2023 | 69.08 | 69.62 | 68.65 | 69.33 | 68.54 | 649,900 |
Sep 15, 2023 | 69.05 | 69.75 | 69.05 | 69.48 | 68.68 | 1,993,800 |
Sep 14, 2023 | 69.35 | 69.95 | 68.68 | 69.51 | 68.71 | 946,300 |
Sep 13, 2023 | 69.84 | 69.84 | 68.57 | 68.71 | 67.92 | 682,400 |
Sep 12, 2023 | 68.28 | 69.93 | 68.09 | 69.38 | 68.59 | 807,100 |
Sep 11, 2023 | 68.15 | 68.64 | 68.10 | 68.27 | 67.49 | 508,600 |
Sep 8, 2023 | 67.32 | 68.13 | 67.05 | 67.78 | 67.00 | 502,500 |
Sep 7, 2023 | 67.42 | 67.88 | 67.06 | 67.23 | 66.46 | 1,079,900 |
Sep 6, 2023 | 67.47 | 68.44 | 67.47 | 67.76 | 66.98 | 626,300 |
Sep 5, 2023 | 69.47 | 69.63 | 67.30 | 67.88 | 67.10 | 1,493,800 |
Sep 1, 2023 | 70.06 | 70.39 | 69.60 | 70.04 | 69.24 | 820,400 |
Aug 31, 2023 | 71.19 | 71.22 | 69.45 | 69.68 | 68.88 | 1,063,900 |
Aug 30, 2023 | 71.41 | 71.72 | 70.57 | 70.85 | 70.04 | 953,800 |
Aug 29, 2023 | 71.12 | 71.78 | 70.78 | 71.39 | 70.57 | 516,800 |
Aug 28, 2023 | 70.78 | 71.70 | 70.72 | 71.15 | 70.34 | 351,100 |
Aug 25, 2023 | 0.40 Dividend | |||||
Aug 25, 2023 | 70.82 | 71.37 | 69.93 | 70.64 | 69.83 | 440,800 |
Aug 24, 2023 | 70.12 | 71.20 | 70.03 | 70.80 | 69.59 | 457,700 |
Aug 23, 2023 | 69.34 | 70.07 | 69.09 | 70.05 | 68.86 | 331,600 |
Aug 22, 2023 | 70.40 | 70.51 | 69.06 | 69.10 | 67.92 | 375,200 |
Aug 21, 2023 | 70.37 | 70.57 | 69.52 | 70.18 | 68.98 | 546,700 |
Aug 18, 2023 | 69.63 | 70.50 | 69.41 | 70.26 | 69.06 | 604,000 |
Aug 17, 2023 | 71.25 | 71.35 | 69.71 | 70.14 | 68.95 | 466,000 |
Aug 16, 2023 | 71.43 | 71.77 | 70.91 | 70.94 | 69.73 | 497,900 |
Aug 15, 2023 | 71.73 | 72.22 | 71.43 | 71.60 | 70.38 | 396,000 |
Aug 14, 2023 | 72.76 | 73.05 | 72.11 | 72.56 | 71.32 | 474,300 |
Aug 11, 2023 | 71.77 | 72.83 | 71.76 | 72.79 | 71.55 | 406,400 |
Aug 10, 2023 | 72.55 | 73.04 | 71.96 | 72.09 | 70.86 | 655,100 |
Aug 9, 2023 | 72.58 | 72.94 | 71.90 | 72.20 | 70.97 | 437,200 |
Aug 8, 2023 | 72.21 | 73.00 | 71.29 | 72.89 | 71.65 | 579,600 |
Aug 7, 2023 | 72.85 | 73.91 | 72.66 | 73.69 | 72.44 | 567,900 |
Aug 4, 2023 | 73.26 | 74.00 | 72.33 | 72.48 | 71.25 | 731,700 |
Aug 3, 2023 | 72.66 | 73.73 | 72.31 | 73.39 | 72.14 | 924,000 |
Aug 2, 2023 | 74.28 | 75.17 | 71.70 | 72.95 | 71.71 | 1,172,400 |
Aug 1, 2023 | 73.83 | 74.42 | 73.29 | 74.40 | 73.13 | 1,167,500 |
Jul 31, 2023 | 74.75 | 75.46 | 73.84 | 74.26 | 73.00 | 923,600 |
Jul 28, 2023 | 76.92 | 76.92 | 73.94 | 74.65 | 73.38 | 1,071,700 |
Jul 27, 2023 | 77.00 | 77.00 | 75.52 | 75.71 | 74.42 | 634,700 |
Jul 26, 2023 | 75.89 | 76.87 | 75.89 | 76.55 | 75.25 | 572,900 |
Jul 25, 2023 | 75.46 | 76.09 | 75.12 | 75.86 | 74.57 | 704,700 |
Jul 24, 2023 | 74.60 | 75.83 | 74.60 | 75.56 | 74.27 | 649,600 |
Jul 21, 2023 | 74.61 | 74.77 | 73.72 | 74.35 | 73.08 | 910,600 |
Jul 20, 2023 | 74.00 | 74.68 | 73.79 | 74.51 | 73.24 | 734,600 |
Jul 19, 2023 | 74.88 | 75.23 | 73.78 | 73.97 | 72.71 | 834,000 |
Jul 18, 2023 | 74.35 | 75.34 | 74.35 | 74.94 | 73.66 | 537,200 |
Jul 17, 2023 | 73.45 | 74.55 | 73.45 | 74.15 | 72.89 | 655,800 |
Jul 14, 2023 | 74.54 | 74.54 | 72.90 | 73.36 | 72.11 | 425,900 |
Jul 13, 2023 | 73.54 | 74.33 | 73.24 | 74.06 | 72.80 | 975,800 |
Jul 12, 2023 | 72.99 | 73.82 | 72.84 | 73.30 | 72.05 | 838,900 |
Jul 11, 2023 | 72.24 | 72.86 | 72.01 | 72.72 | 71.48 | 700,700 |
Jul 10, 2023 | 71.24 | 72.08 | 71.10 | 71.32 | 70.11 | 535,100 |
Jul 7, 2023 | 70.29 | 72.03 | 70.26 | 71.43 | 70.21 | 1,141,300 |
Jul 6, 2023 | 70.11 | 70.28 | 69.26 | 70.19 | 68.99 | 724,300 |
Jul 5, 2023 | 71.22 | 71.52 | 70.54 | 70.95 | 69.74 | 593,500 |
Jul 3, 2023 | 71.73 | 72.30 | 71.58 | 71.87 | 70.65 | 170,900 |
Jun 30, 2023 | 72.00 | 72.25 | 71.43 | 71.71 | 70.49 | 477,400 |
Jun 29, 2023 | 70.63 | 71.44 | 70.53 | 71.34 | 70.13 | 443,000 |
Jun 28, 2023 | 70.46 | 70.47 | 69.75 | 70.26 | 69.06 | 541,400 |
Jun 27, 2023 | 69.57 | 71.07 | 69.46 | 70.68 | 69.48 | 397,700 |
Jun 26, 2023 | 69.36 | 70.38 | 69.18 | 69.42 | 68.24 | 470,900 |
Jun 23, 2023 | 69.32 | 70.13 | 69.13 | 69.59 | 68.40 | 800,500 |
Jun 22, 2023 | 71.18 | 71.18 | 70.03 | 70.05 | 68.86 | 653,600 |
Jun 21, 2023 | 71.18 | 71.74 | 70.71 | 71.29 | 70.08 | 432,300 |
Jun 20, 2023 | 71.36 | 71.69 | 70.47 | 71.46 | 70.24 | 651,500 |
Jun 16, 2023 | 72.58 | 72.94 | 71.78 | 71.91 | 70.69 | 920,900 |
Jun 15, 2023 | 71.05 | 72.44 | 70.98 | 72.30 | 71.07 | 750,800 |
Jun 14, 2023 | 71.95 | 72.21 | 70.81 | 71.33 | 70.12 | 761,600 |
Jun 13, 2023 | 70.89 | 72.18 | 70.89 | 71.84 | 70.62 | 904,100 |
Jun 12, 2023 | 71.58 | 72.22 | 70.76 | 70.96 | 69.75 | 595,000 |
Jun 9, 2023 | 71.94 | 72.01 | 71.12 | 71.76 | 70.54 | 860,900 |
Jun 8, 2023 | 71.85 | 72.14 | 71.23 | 71.89 | 70.67 | 567,700 |
Jun 7, 2023 | 71.40 | 72.67 | 71.30 | 72.12 | 70.89 | 802,800 |
Jun 6, 2023 | 70.32 | 72.00 | 70.32 | 71.52 | 70.30 | 738,800 |
Jun 5, 2023 | 70.92 | 71.05 | 69.82 | 70.32 | 69.12 | 616,600 |
Jun 2, 2023 | 69.79 | 71.65 | 69.79 | 71.22 | 70.01 | 593,400 |
Jun 1, 2023 | 68.01 | 69.26 | 67.60 | 68.92 | 67.75 | 859,800 |
May 31, 2023 | 68.62 | 68.93 | 67.34 | 67.80 | 66.65 | 745,900 |
May 30, 2023 | 69.52 | 69.81 | 68.59 | 69.15 | 67.97 | 516,800 |
May 26, 2023 | 69.38 | 69.93 | 68.77 | 69.44 | 68.26 | 542,000 |
May 25, 2023 | 0.20 Dividend | |||||
May 25, 2023 | 67.74 | 69.70 | 67.74 | 69.29 | 68.11 | 1,182,200 |
May 24, 2023 | 68.90 | 68.90 | 66.89 | 68.05 | 66.69 | 1,081,200 |
May 23, 2023 | 70.46 | 70.95 | 69.36 | 69.54 | 68.15 | 1,271,900 |
May 22, 2023 | 70.58 | 71.09 | 70.03 | 70.84 | 69.43 | 596,200 |
May 19, 2023 | 71.32 | 71.53 | 70.03 | 70.49 | 69.09 | 880,600 |
May 18, 2023 | 70.11 | 71.20 | 69.71 | 71.08 | 69.66 | 958,300 |
May 17, 2023 | 69.72 | 70.87 | 69.54 | 70.48 | 69.08 | 1,079,400 |
May 16, 2023 | 69.51 | 69.83 | 69.01 | 69.05 | 67.67 | 712,600 |
May 15, 2023 | 68.74 | 70.13 | 68.55 | 69.88 | 68.49 | 1,097,800 |
May 12, 2023 | 70.29 | 70.29 | 68.46 | 68.60 | 67.23 | 935,900 |
May 11, 2023 | 69.58 | 69.99 | 69.23 | 69.82 | 68.43 | 788,900 |
May 10, 2023 | 70.96 | 70.98 | 69.18 | 69.96 | 68.57 | 948,800 |
May 9, 2023 | 70.23 | 71.11 | 69.57 | 70.55 | 69.14 | 1,139,400 |
May 8, 2023 | 71.12 | 71.38 | 70.25 | 70.63 | 69.22 | 876,000 |
May 5, 2023 | 68.77 | 70.72 | 68.76 | 70.44 | 69.04 | 1,907,800 |
May 4, 2023 | 68.53 | 69.15 | 66.24 | 67.61 | 66.26 | 3,463,100 |
May 3, 2023 | 68.00 | 73.25 | 68.00 | 69.14 | 67.76 | 3,894,000 |
May 2, 2023 | 76.32 | 76.44 | 73.87 | 74.82 | 73.33 | 2,154,000 |
May 1, 2023 | 76.38 | 77.28 | 76.10 | 76.70 | 75.17 | 1,791,300 |
Apr 28, 2023 | 75.68 | 76.87 | 75.68 | 76.48 | 74.96 | 1,905,800 |
Apr 27, 2023 | 75.03 | 76.04 | 74.42 | 75.84 | 74.33 | 1,813,500 |
Apr 26, 2023 | 74.63 | 75.94 | 74.63 | 75.03 | 73.54 | 1,597,100 |
Apr 25, 2023 | 76.27 | 76.75 | 74.71 | 75.16 | 73.66 | 1,815,300 |
Apr 24, 2023 | 76.24 | 77.50 | 76.24 | 77.03 | 75.50 | 1,280,400 |
Apr 21, 2023 | 76.93 | 77.46 | 75.96 | 77.04 | 75.51 | 1,639,600 |
Apr 20, 2023 | 76.65 | 77.78 | 76.60 | 77.22 | 75.68 | 1,468,600 |
Apr 19, 2023 | 76.86 | 77.78 | 76.58 | 77.55 | 76.01 | 1,739,900 |