Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 84.85 | 85.45 | 84.00 | 84.85 | 84.85 | 28,220 |
Jul 04, 2024 | 84.47 | 85.15 | 83.95 | 84.47 | 84.47 | 29,017 |
Jul 03, 2024 | 84.68 | 85.25 | 84.00 | 84.68 | 84.68 | 29,513 |
Jul 02, 2024 | 84.78 | 85.95 | 84.20 | 84.78 | 84.78 | 29,878 |
Jul 01, 2024 | 85.90 | 87.30 | 84.45 | 85.00 | 85.00 | 22,209 |
Jun 28, 2024 | 87.10 | 87.65 | 85.90 | 86.15 | 86.15 | 30,002 |
Jun 27, 2024 | 87.03 | 87.70 | 86.40 | 87.03 | 87.03 | 27,237 |
Jun 26, 2024 | 89.00 | 88.55 | 86.40 | 87.22 | 87.22 | 68,376 |
Jun 25, 2024 | 88.43 | 88.50 | 87.75 | 88.43 | 88.43 | 56,667 |
Jun 24, 2024 | 88.72 | 89.10 | 87.80 | 88.72 | 88.72 | 34,003 |
Jun 21, 2024 | 88.43 | 89.10 | 87.95 | 88.43 | 88.43 | 9,732 |
Jun 20, 2024 | 89.25 | 89.40 | 87.95 | 88.35 | 88.35 | 57,687 |
Jun 19, 2024 | 88.85 | 89.20 | 88.65 | 88.85 | 88.85 | 21,967 |
Jun 18, 2024 | 89.18 | 89.45 | 88.45 | 89.18 | 89.18 | 47,195 |
Jun 17, 2024 | 90.05 | 90.10 | 88.75 | 89.07 | 89.07 | 476,554 |
Jun 14, 2024 | 89.63 | 90.40 | 89.75 | 89.63 | 89.63 | 78,056 |
Jun 13, 2024 | 87.30 | 89.65 | 87.60 | 89.15 | 89.15 | 55,881 |
Jun 12, 2024 | 86.60 | 87.45 | 86.05 | 86.60 | 86.60 | 19,100 |
Jun 11, 2024 | 86.95 | 87.45 | 86.15 | 86.95 | 86.95 | 114,818 |
Jun 10, 2024 | 87.82 | 88.70 | 86.30 | 86.82 | 86.82 | 15,151 |
Jun 07, 2024 | 87.10 | 88.15 | 86.60 | 88.03 | 88.03 | 54,011 |
Jun 06, 2024 | 86.03 | 87.05 | 85.70 | 86.95 | 86.95 | 62,221 |
Jun 05, 2024 | 85.55 | 86.40 | 84.85 | 86.45 | 86.45 | 37,720 |
Jun 04, 2024 | 84.90 | 86.10 | 84.90 | 85.70 | 85.70 | 55,102 |
Jun 03, 2024 | 84.13 | 84.85 | 83.45 | 84.13 | 84.13 | 78,072 |
May 31, 2024 | 84.13 | 84.95 | 83.45 | 84.13 | 84.13 | 395,014 |
May 30, 2024 | 83.82 | 84.65 | 83.75 | 83.82 | 83.82 | 40,897 |
May 29, 2024 | 82.38 | 83.90 | 81.80 | 83.28 | 83.28 | 40,536 |
May 28, 2024 | 82.60 | 83.00 | 82.00 | 82.60 | 82.60 | 20,208 |
May 24, 2024 | 83.10 | 82.75 | 81.75 | 82.15 | 82.15 | 29,012 |
May 23, 2024 | 83.28 | 83.70 | 82.25 | 83.28 | 83.28 | 83,613 |
May 22, 2024 | 82.93 | 83.50 | 82.50 | 82.93 | 82.93 | 32,937 |
May 21, 2024 | 83.22 | 83.25 | 82.55 | 83.10 | 83.10 | 4,178,272 |
May 20, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
May 17, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
May 16, 2024 | 82.18 | 82.70 | 81.60 | 82.18 | 82.18 | 299,567 |
May 15, 2024 | 82.25 | 82.85 | 82.10 | 82.25 | 82.25 | 46,271 |
May 14, 2024 | 82.07 | 82.80 | 81.70 | 82.07 | 82.07 | 38,941 |
May 13, 2024 | 82.68 | 83.20 | 82.00 | 82.68 | 82.68 | 6,032,852 |
May 10, 2024 | 82.55 | 83.00 | 82.15 | 82.75 | 82.75 | 33,755 |
May 09, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
May 08, 2024 | 80.97 | 82.55 | 80.90 | 81.85 | 81.85 | 229,621 |
May 07, 2024 | 80.53 | 81.00 | 79.95 | 80.53 | 80.53 | 57,866 |
May 03, 2024 | 76.78 | 80.60 | 75.10 | 80.13 | 80.13 | 203,644 |
May 02, 2024 | 75.43 | 75.21 | 75.21 | 75.38 | 75.38 | 529,260 |
May 01, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Apr 30, 2024 | 74.85 | 75.90 | 74.05 | 75.60 | 75.60 | 2,719,556 |
Apr 29, 2024 | 74.55 | 75.10 | 74.35 | 74.55 | 74.55 | 528,116 |
Apr 26, 2024 | 73.90 | 74.85 | 73.85 | 73.90 | 73.90 | 316,046 |
Apr 25, 2024 | 73.15 | 73.85 | 72.35 | 73.85 | 73.85 | 13,679,615 |
Apr 24, 2024 | 73.35 | 73.45 | 72.90 | 73.35 | 73.35 | 6,230,457 |
Apr 23, 2024 | 73.82 | 74.00 | 73.29 | 73.82 | 73.82 | 2,649,205 |
Apr 22, 2024 | 72.22 | 74.05 | 71.45 | 73.15 | 73.15 | 2,610,015 |
Apr 19, 2024 | 72.93 | 73.45 | 71.40 | 72.07 | 72.07 | 136,870 |
Apr 19, 2024 | 3 Dividend | |||||
Apr 18, 2024 | 79.10 | 79.65 | 78.55 | 79.10 | 76.10 | 646,238 |
Apr 17, 2024 | 77.05 | 79.50 | 77.00 | 79.45 | 76.44 | 152,105 |
Apr 16, 2024 | 77.43 | 77.75 | 77.09 | 77.43 | 74.49 | 150,110 |
Apr 15, 2024 | 77.50 | 78.10 | 76.90 | 77.50 | 74.56 | 119,317 |
Apr 12, 2024 | 77.72 | 78.25 | 77.00 | 77.72 | 74.78 | 373,536 |
Apr 11, 2024 | 77.30 | 77.95 | 77.20 | 77.30 | 74.37 | 6,451,837 |
Apr 10, 2024 | 76.38 | 77.40 | 75.65 | 77.25 | 74.32 | 7,334,650 |
Apr 09, 2024 | 75.93 | 76.50 | 75.35 | 75.93 | 73.05 | 1,769,012 |
Apr 08, 2024 | 75.90 | 76.35 | 75.30 | 75.90 | 73.02 | 891,462 |
Apr 05, 2024 | 75.75 | 76.50 | 75.25 | 75.75 | 72.88 | 112,102 |
Apr 04, 2024 | 75.65 | 76.20 | 75.20 | 75.65 | 72.78 | 42,044 |
Apr 03, 2024 | 77.55 | 77.50 | 75.60 | 75.88 | 73.00 | 246,589 |
Apr 02, 2024 | 78.38 | 79.15 | 76.05 | 77.80 | 74.85 | 199,021 |
Mar 28, 2024 | 76.54 | 76.54 | 76.54 | 76.00 | 73.12 | 16,361 |
Mar 27, 2024 | 76.71 | 77.06 | 76.14 | 76.00 | 73.12 | 75,291 |
Mar 26, 2024 | 76.00 | 76.84 | 75.88 | 76.00 | 73.12 | 73,247 |
Mar 25, 2024 | 76.36 | 76.78 | 75.84 | 76.36 | 73.46 | 76,668 |
Mar 22, 2024 | 75.65 | 76.56 | 75.56 | 76.42 | 73.52 | 246,092 |
Mar 21, 2024 | 76.34 | 76.38 | 75.56 | 76.34 | 73.44 | 195,007 |
Mar 20, 2024 | 76.02 | 76.70 | 75.80 | 76.02 | 73.14 | 107,898 |
Mar 19, 2024 | 76.26 | 76.66 | 75.68 | 76.26 | 73.37 | 127,473 |
Mar 18, 2024 | 75.74 | 76.28 | 75.24 | 75.74 | 72.87 | 143,879 |
Mar 15, 2024 | 76.44 | 77.00 | 75.50 | 76.44 | 73.54 | 393,243 |
Mar 14, 2024 | 76.79 | 77.18 | 75.92 | 75.97 | 73.09 | 609,814 |
Mar 13, 2024 | 76.88 | 77.50 | 76.28 | 76.88 | 73.96 | 207,791 |
Mar 12, 2024 | 77.29 | 77.88 | 76.76 | 77.29 | 74.36 | 189,891 |
Mar 11, 2024 | 77.41 | 77.86 | 77.02 | 77.41 | 74.47 | 426,052 |
Mar 08, 2024 | 76.91 | 77.64 | 76.84 | 76.91 | 73.99 | 230,688 |
Mar 07, 2024 | 76.90 | 77.22 | 76.44 | 76.90 | 73.98 | 117,383 |
Mar 06, 2024 | 76.86 | 77.20 | 76.68 | 76.86 | 73.94 | 1,638,348 |
Mar 05, 2024 | 76.53 | 76.94 | 76.40 | 76.53 | 73.63 | 707,213 |
Mar 04, 2024 | 76.15 | 76.62 | 75.82 | 76.15 | 73.26 | 584,153 |
Mar 01, 2024 | 76.23 | 76.58 | 75.52 | 76.23 | 73.34 | 586,882 |
Feb 29, 2024 | 76.63 | 76.43 | 75.94 | 76.63 | 73.72 | 453,904 |
Feb 28, 2024 | 76.90 | 76.72 | 76.06 | 76.15 | 73.26 | 63,121 |
Feb 27, 2024 | 76.54 | 76.49 | 76.06 | 76.54 | 73.64 | 104,805 |
Feb 26, 2024 | 76.36 | 76.86 | 76.12 | 76.36 | 73.46 | 202,664 |
Feb 23, 2024 | 75.95 | 76.32 | 75.64 | 75.95 | 73.07 | 122,325 |
Feb 22, 2024 | 76.05 | 76.24 | 75.74 | 76.05 | 73.17 | 88,174 |
Feb 21, 2024 | 75.36 | 76.26 | 75.08 | 75.36 | 72.50 | 74,064 |
Feb 20, 2024 | 75.58 | 75.81 | 74.88 | 75.58 | 72.71 | 438,556 |
Feb 19, 2024 | 75.38 | 75.59 | 74.54 | 75.38 | 72.52 | 33,909 |
Feb 16, 2024 | 75.83 | 76.18 | 74.90 | 74.85 | 72.01 | 141,426 |
Feb 15, 2024 | 76.10 | 75.80 | 75.48 | 76.10 | 73.21 | 476,099 |
Feb 14, 2024 | 76.26 | 77.28 | 75.83 | 76.28 | 73.39 | 74,902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |