Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 68.750 | 69.300 | 67.900 | 68.850 | 68.850 | 4,543,183 |
Oct 03, 2024 | 69.300 | 70.200 | 68.400 | 68.900 | 68.900 | 4,717,345 |
Oct 02, 2024 | 68.750 | 69.700 | 68.300 | 69.300 | 69.300 | 5,988,156 |
Sept 30, 2024 | 70.000 | 70.200 | 68.500 | 68.850 | 68.850 | 7,083,842 |
Sept 27, 2024 | 70.000 | 70.200 | 68.800 | 70.200 | 70.200 | 10,491,002 |
Sept 26, 2024 | 71.050 | 71.550 | 69.600 | 70.050 | 70.050 | 7,634,412 |
Sept 25, 2024 | 73.200 | 73.200 | 71.250 | 71.450 | 71.450 | 4,312,889 |
Sept 24, 2024 | 72.000 | 72.750 | 71.150 | 71.500 | 71.500 | 4,900,488 |
Sept 23, 2024 | 71.400 | 71.700 | 70.850 | 71.250 | 71.250 | 2,848,198 |
Sept 20, 2024 | 70.500 | 71.400 | 70.400 | 71.400 | 71.400 | 6,200,689 |
Sept 19, 2024 | 70.600 | 71.150 | 69.800 | 70.900 | 70.900 | 4,294,355 |
Sept 17, 2024 | 70.100 | 71.250 | 70.000 | 71.000 | 71.000 | 3,654,502 |
Sept 16, 2024 | 69.300 | 70.400 | 69.250 | 70.400 | 70.400 | 1,991,034 |
Sept 13, 2024 | 69.500 | 69.950 | 68.850 | 69.800 | 69.800 | 1,836,237 |
Sept 12, 2024 | 68.850 | 69.500 | 68.400 | 69.500 | 69.500 | 2,926,642 |
Sept 11, 2024 | 69.550 | 69.550 | 68.200 | 68.650 | 68.650 | 3,222,513 |
Sept 10, 2024 | 69.050 | 70.250 | 69.050 | 70.050 | 70.050 | 3,451,261 |
Sept 09, 2024 | 69.500 | 70.300 | 68.950 | 69.600 | 69.600 | 4,246,792 |
Sept 05, 2024 | 69.450 | 70.200 | 69.150 | 69.600 | 69.600 | 4,201,426 |
Sept 04, 2024 | 68.500 | 69.400 | 68.500 | 69.150 | 69.150 | 2,866,789 |
Sept 03, 2024 | 68.800 | 68.900 | 67.450 | 68.500 | 68.500 | 2,738,677 |
Sept 02, 2024 | 69.200 | 69.200 | 68.250 | 68.800 | 68.800 | 2,029,159 |
Sept 02, 2024 | 0.63 Dividend | |||||
Aug 30, 2024 | 70.100 | 70.600 | 69.750 | 69.900 | 69.270 | 5,331,147 |
Aug 29, 2024 | 70.200 | 70.800 | 69.650 | 70.100 | 69.468 | 2,576,929 |
Aug 28, 2024 | 70.500 | 71.000 | 70.050 | 70.600 | 69.964 | 3,396,797 |
Aug 27, 2024 | 69.350 | 70.500 | 69.200 | 70.350 | 69.716 | 3,084,176 |
Aug 26, 2024 | 68.800 | 69.600 | 68.400 | 69.350 | 68.725 | 1,899,088 |
Aug 23, 2024 | 68.150 | 68.750 | 68.150 | 68.650 | 68.031 | 1,141,938 |
Aug 22, 2024 | 68.850 | 68.900 | 68.150 | 68.750 | 68.130 | 1,726,574 |
Aug 21, 2024 | 68.600 | 69.000 | 68.300 | 68.850 | 68.229 | 2,200,661 |
Aug 20, 2024 | 69.050 | 69.200 | 68.500 | 68.800 | 68.180 | 1,989,572 |
Aug 19, 2024 | 69.450 | 69.600 | 68.600 | 68.950 | 68.329 | 2,742,523 |
Aug 16, 2024 | 70.050 | 70.500 | 68.800 | 69.450 | 68.824 | 3,471,317 |
Aug 15, 2024 | 70.100 | 70.550 | 69.450 | 70.100 | 69.468 | 2,645,455 |
Aug 14, 2024 | 70.000 | 70.400 | 69.550 | 70.300 | 69.666 | 2,598,435 |
Aug 13, 2024 | 69.150 | 69.900 | 68.850 | 69.900 | 69.270 | 2,829,138 |
Aug 12, 2024 | 69.050 | 69.350 | 68.800 | 69.000 | 68.378 | 1,077,606 |
Aug 09, 2024 | 69.450 | 69.450 | 68.750 | 69.050 | 68.428 | 2,242,983 |
Aug 08, 2024 | 69.000 | 69.500 | 68.650 | 69.050 | 68.428 | 3,010,771 |
Aug 07, 2024 | 67.500 | 69.500 | 67.500 | 69.250 | 68.626 | 4,772,748 |
Aug 06, 2024 | 69.300 | 69.700 | 67.100 | 67.450 | 66.842 | 3,034,027 |
Aug 05, 2024 | 68.000 | 68.800 | 67.200 | 68.300 | 67.684 | 4,277,877 |
Aug 02, 2024 | 68.800 | 68.950 | 68.100 | 68.550 | 67.932 | 4,538,223 |
Aug 01, 2024 | 67.000 | 69.450 | 66.900 | 69.150 | 68.527 | 7,262,638 |
Jul 31, 2024 | 67.300 | 67.400 | 66.700 | 67.050 | 66.446 | 3,350,409 |
Jul 30, 2024 | 66.900 | 67.200 | 66.400 | 66.600 | 66.000 | 4,186,588 |
Jul 29, 2024 | 65.400 | 67.300 | 65.400 | 66.850 | 66.247 | 4,763,891 |
Jul 26, 2024 | 66.350 | 66.500 | 65.700 | 65.850 | 65.257 | 2,699,673 |
Jul 25, 2024 | 65.500 | 66.000 | 64.800 | 65.950 | 65.356 | 3,966,106 |
Jul 24, 2024 | 65.550 | 65.700 | 65.100 | 65.500 | 64.910 | 1,293,561 |
Jul 23, 2024 | 65.750 | 66.000 | 65.350 | 65.550 | 64.959 | 2,155,356 |
Jul 22, 2024 | 65.400 | 65.800 | 64.600 | 65.750 | 65.157 | 1,666,876 |
Jul 19, 2024 | 65.500 | 65.750 | 64.600 | 64.950 | 64.365 | 2,133,496 |
Jul 18, 2024 | 65.000 | 65.700 | 64.800 | 65.500 | 64.910 | 2,748,403 |
Jul 17, 2024 | 64.500 | 65.250 | 64.450 | 65.000 | 64.414 | 1,735,474 |
Jul 16, 2024 | 64.500 | 64.950 | 64.200 | 64.750 | 64.166 | 1,600,968 |
Jul 15, 2024 | 65.500 | 65.500 | 64.450 | 64.850 | 64.266 | 2,103,633 |
Jul 12, 2024 | 64.800 | 65.800 | 64.800 | 65.700 | 65.108 | 4,970,499 |
Jul 11, 2024 | 63.650 | 64.700 | 63.600 | 64.500 | 63.919 | 2,886,873 |
Jul 10, 2024 | 62.650 | 63.650 | 62.650 | 63.200 | 62.630 | 2,084,849 |
Jul 09, 2024 | 62.600 | 63.350 | 62.300 | 62.650 | 62.085 | 1,901,076 |
Jul 08, 2024 | 63.000 | 63.100 | 62.150 | 62.750 | 62.184 | 3,057,245 |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 64.450 | 64.800 | 63.600 | 63.950 | 63.374 | 956,244 |
Jul 03, 2024 | 63.700 | 64.400 | 63.650 | 64.150 | 63.572 | 2,230,316 |
Jul 02, 2024 | 63.850 | 64.600 | 63.150 | 63.700 | 63.126 | 2,852,720 |
Jun 28, 2024 | 62.800 | 63.550 | 62.200 | 63.100 | 62.531 | 3,423,453 |
Jun 27, 2024 | 62.550 | 63.200 | 62.100 | 62.150 | 61.590 | 3,212,403 |
Jun 26, 2024 | 61.850 | 63.750 | 61.800 | 63.250 | 62.680 | 4,884,206 |
Jun 25, 2024 | 63.300 | 63.650 | 61.600 | 61.850 | 61.293 | 9,751,716 |
Jun 24, 2024 | 63.350 | 63.650 | 62.850 | 63.300 | 62.729 | 1,992,744 |
Jun 21, 2024 | 64.500 | 64.750 | 63.200 | 63.350 | 62.779 | 6,864,322 |
Jun 20, 2024 | 64.700 | 65.500 | 64.600 | 64.800 | 64.216 | 1,549,848 |
Jun 19, 2024 | 64.950 | 65.450 | 64.550 | 65.200 | 64.612 | 2,090,911 |
Jun 18, 2024 | 64.250 | 64.750 | 63.550 | 64.450 | 63.869 | 3,176,182 |
Jun 17, 2024 | 64.850 | 65.000 | 63.700 | 63.900 | 63.324 | 4,076,126 |
Jun 14, 2024 | 65.850 | 66.250 | 65.400 | 65.400 | 64.811 | 3,153,018 |
Jun 13, 2024 | 65.400 | 66.400 | 65.400 | 66.250 | 65.653 | 4,884,524 |
Jun 12, 2024 | 65.300 | 65.700 | 63.700 | 64.950 | 64.365 | 5,488,257 |
Jun 11, 2024 | 65.600 | 66.250 | 64.950 | 65.900 | 65.306 | 8,837,568 |
Jun 07, 2024 | 65.050 | 65.800 | 64.700 | 65.600 | 65.009 | 4,128,580 |
Jun 06, 2024 | 63.900 | 65.150 | 63.900 | 64.800 | 64.216 | 2,633,115 |
Jun 05, 2024 | 64.800 | 65.100 | 63.800 | 63.900 | 63.324 | 2,758,381 |
Jun 04, 2024 | 63.650 | 64.800 | 63.450 | 64.450 | 63.869 | 3,317,601 |
Jun 03, 2024 | 62.500 | 63.850 | 62.500 | 63.050 | 62.482 | 3,026,412 |
May 31, 2024 | 62.850 | 63.400 | 61.850 | 61.850 | 61.293 | 5,161,242 |
May 31, 2024 | 0.63 Dividend | |||||
May 30, 2024 | 65.150 | 65.150 | 62.600 | 62.950 | 61.758 | 5,120,498 |
May 29, 2024 | 65.800 | 66.200 | 64.300 | 64.650 | 63.426 | 3,390,860 |
May 28, 2024 | 66.050 | 66.500 | 65.700 | 66.100 | 64.849 | 1,963,973 |
May 27, 2024 | 65.150 | 66.450 | 64.800 | 66.050 | 64.800 | 812,233 |
May 24, 2024 | 66.400 | 66.500 | 64.900 | 65.150 | 63.917 | 1,937,252 |
May 23, 2024 | 66.050 | 66.700 | 65.650 | 66.400 | 65.143 | 1,272,563 |
May 22, 2024 | 66.000 | 66.950 | 66.000 | 66.500 | 65.241 | 1,089,530 |
May 21, 2024 | 66.000 | 66.550 | 65.800 | 66.250 | 64.996 | 1,509,977 |
May 20, 2024 | 66.300 | 67.000 | 66.000 | 66.550 | 65.290 | 2,102,925 |
May 17, 2024 | 66.900 | 67.250 | 65.650 | 66.300 | 65.045 | 2,253,335 |
May 16, 2024 | 66.500 | 66.800 | 65.800 | 66.750 | 65.486 | 2,528,452 |
May 14, 2024 | 66.100 | 66.200 | 65.750 | 66.000 | 64.751 | 2,175,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |