Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 79.76 | 79.93 | 79.08 | 79.46 | 79.46 | 68,764 |
Jun 27, 2024 | 79.65 | 79.87 | 79.65 | 79.71 | 79.71 | 547 |
Jun 26, 2024 | 80.11 | 80.11 | 78.70 | 79.11 | 79.11 | 103,767 |
Jun 25, 2024 | 80.77 | 80.77 | 79.76 | 79.76 | 79.76 | 830 |
Jun 24, 2024 | 80.50 | 81.22 | 80.50 | 81.11 | 81.11 | 25 |
Jun 21, 2024 | 79.82 | 80.01 | 79.54 | 80.01 | 80.01 | 479 |
Jun 20, 2024 | 79.00 | 79.86 | 78.26 | 79.86 | 79.86 | 280 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 78.10 | 78.30 | 77.77 | 78.02 | 78.02 | 14,451 |
Jun 17, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 352 |
Jun 14, 2024 | 76.76 | 76.76 | 76.31 | 76.48 | 76.48 | 217 |
Jun 13, 2024 | 77.18 | 77.21 | 76.84 | 77.13 | 77.13 | 760 |
Jun 12, 2024 | 77.69 | 79.18 | 77.69 | 78.09 | 78.09 | 8,572 |
Jun 11, 2024 | 78.71 | 79.09 | 77.53 | 77.72 | 77.72 | 40 |
Jun 10, 2024 | 78.75 | 78.98 | 78.50 | 78.89 | 78.89 | 40 |
Jun 07, 2024 | 79.34 | 80.18 | 79.26 | 79.96 | 79.96 | 462 |
Jun 06, 2024 | 79.24 | 79.74 | 79.17 | 79.22 | 79.22 | 338 |
Jun 05, 2024 | 79.81 | 79.82 | 79.04 | 79.04 | 79.04 | 185 |
Jun 04, 2024 | 80.27 | 80.74 | 79.69 | 80.74 | 80.74 | 47,889 |
Jun 03, 2024 | 81.41 | 81.41 | 80.57 | 80.62 | 80.62 | 550 |
Jun 03, 2024 | 0.71 Dividend | |||||
May 31, 2024 | 81.63 | 81.68 | 81.05 | 81.49 | 80.78 | 44 |
May 30, 2024 | 80.71 | 81.14 | 80.56 | 81.01 | 80.30 | 122 |
May 29, 2024 | 80.30 | 80.30 | 80.11 | 80.14 | 79.44 | 22 |
May 28, 2024 | 82.47 | 82.47 | 81.66 | 81.66 | 80.95 | 5 |
May 24, 2024 | 82.08 | 82.18 | 82.08 | 82.18 | 81.46 | 56 |
May 23, 2024 | 82.58 | 82.61 | 81.74 | 81.74 | 81.03 | 520 |
May 22, 2024 | 83.37 | 83.37 | 83.19 | 83.30 | 82.57 | 1 |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 84.54 | 84.54 | 83.94 | 83.94 | 83.21 | 783 |
May 17, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 83.83 | 62 |
May 16, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 83.99 | 1 |
May 15, 2024 | 84.86 | 84.87 | 84.68 | 84.68 | 83.94 | 34 |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 84.55 | 84.69 | 84.12 | 84.12 | 83.39 | 28 |
May 10, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.13 | 6 |
May 09, 2024 | 83.22 | 83.42 | 83.22 | 83.42 | 82.69 | 126 |
May 08, 2024 | 82.14 | 83.35 | 82.14 | 83.12 | 82.40 | 107 |
May 07, 2024 | 83.30 | 83.32 | 83.30 | 83.32 | 82.59 | 376 |
May 03, 2024 | 80.73 | 80.93 | 80.61 | 80.76 | 80.06 | 239 |
May 02, 2024 | 79.56 | 79.67 | 79.56 | 79.67 | 78.98 | 456 |
May 01, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.21 | 1 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 79.61 | 80.39 | 79.12 | 80.30 | 79.60 | 155,983 |
Apr 26, 2024 | 78.40 | 78.62 | 78.27 | 78.27 | 77.59 | 63 |
Apr 25, 2024 | 81.46 | 81.46 | 80.69 | 80.76 | 80.06 | 138 |
Apr 24, 2024 | 81.69 | 81.86 | 81.56 | 81.56 | 80.85 | 425 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 81.00 | 81.26 | 80.88 | 81.15 | 80.44 | 318 |
Apr 19, 2024 | 80.08 | 80.20 | 79.39 | 79.39 | 78.70 | 31,952 |
Apr 18, 2024 | 79.58 | 79.60 | 79.03 | 79.03 | 78.34 | 213 |
Apr 17, 2024 | 78.96 | 79.22 | 78.33 | 78.78 | 78.09 | 409 |
Apr 16, 2024 | 78.01 | 78.01 | 77.86 | 78.01 | 77.33 | 345 |
Apr 15, 2024 | 79.91 | 79.91 | 79.65 | 79.65 | 78.96 | 11 |
Apr 12, 2024 | 80.41 | 80.58 | 80.02 | 80.03 | 79.33 | 693 |
Apr 11, 2024 | 80.88 | 80.89 | 80.16 | 80.76 | 80.06 | 731 |
Apr 10, 2024 | 81.64 | 82.01 | 81.35 | 81.39 | 80.68 | 336 |
Apr 09, 2024 | 83.59 | 83.60 | 82.99 | 82.99 | 82.27 | 121 |
Apr 08, 2024 | 84.86 | 85.21 | 84.86 | 85.21 | 84.47 | 22 |
Apr 05, 2024 | 84.62 | 84.78 | 84.21 | 84.41 | 83.67 | 275 |
Apr 04, 2024 | 86.41 | 86.64 | 86.36 | 86.40 | 85.65 | 2,144 |
Apr 03, 2024 | 86.11 | 86.11 | 85.35 | 85.35 | 84.60 | 133 |
Apr 02, 2024 | 86.17 | 86.17 | 85.68 | 85.68 | 84.93 | 301 |
Mar 28, 2024 | 86.43 | 86.43 | 85.84 | 86.09 | 85.34 | 526 |
Mar 27, 2024 | 85.16 | 85.30 | 85.16 | 85.30 | 84.55 | 241 |
Mar 26, 2024 | 84.63 | 84.76 | 84.58 | 84.58 | 83.84 | 13 |
Mar 25, 2024 | 83.56 | 84.63 | 83.56 | 84.63 | 83.89 | 21 |
Mar 22, 2024 | 84.25 | 84.99 | 84.15 | 84.15 | 83.42 | 292 |
Mar 21, 2024 | 84.71 | 84.90 | 84.07 | 84.36 | 83.62 | 452 |
Mar 20, 2024 | 82.92 | 83.47 | 82.92 | 83.23 | 82.50 | 150 |
Mar 19, 2024 | 82.75 | 83.02 | 82.52 | 82.90 | 82.18 | 218,216 |
Mar 18, 2024 | 82.59 | 82.73 | 82.56 | 82.71 | 81.99 | 380 |
Mar 15, 2024 | 81.12 | 81.62 | 81.12 | 81.62 | 80.90 | 223 |
Mar 14, 2024 | 80.11 | 80.84 | 80.11 | 80.38 | 79.68 | 626 |
Mar 13, 2024 | 80.28 | 80.76 | 80.28 | 80.74 | 80.04 | 51 |
Mar 12, 2024 | 79.80 | 79.88 | 79.80 | 79.88 | 79.18 | 11 |
Mar 11, 2024 | 78.89 | 79.89 | 78.70 | 79.89 | 79.19 | 125 |
Mar 11, 2024 | 0.69 Dividend | |||||
Mar 08, 2024 | 80.39 | 80.55 | 80.15 | 80.15 | 78.77 | 222 |
Mar 07, 2024 | 81.22 | 81.22 | 80.24 | 80.31 | 78.93 | 302 |
Mar 06, 2024 | 80.98 | 80.98 | 80.20 | 80.68 | 79.29 | 541 |
Mar 05, 2024 | 80.63 | 81.36 | 80.63 | 81.03 | 79.63 | 582 |
Mar 04, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.20 | 1 |
Mar 01, 2024 | 80.52 | 80.94 | 80.19 | 80.37 | 78.98 | 309 |
Feb 29, 2024 | 81.37 | 81.41 | 80.56 | 80.66 | 79.27 | 1,493 |
Feb 28, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.28 | 3 |
Feb 27, 2024 | 80.31 | 80.31 | 80.24 | 80.24 | 78.86 | 2 |
Feb 26, 2024 | 79.65 | 80.44 | 79.65 | 80.44 | 79.05 | 1 |
Feb 23, 2024 | 80.19 | 81.05 | 80.05 | 81.05 | 79.66 | 122 |
Feb 22, 2024 | 79.62 | 79.69 | 79.52 | 79.69 | 78.32 | 235 |
Feb 21, 2024 | 80.53 | 80.53 | 79.81 | 79.81 | 78.43 | 204 |
Feb 20, 2024 | 80.08 | 80.72 | 79.34 | 80.72 | 79.33 | 43 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 80.94 | 80.94 | 80.05 | 80.05 | 78.67 | 215 |
Feb 15, 2024 | 79.90 | 80.92 | 79.54 | 80.72 | 79.33 | 92 |
Feb 14, 2024 | 79.80 | 79.80 | 78.23 | 78.23 | 76.88 | 9 |
Feb 13, 2024 | 79.28 | 82.60 | 79.28 | 79.41 | 78.04 | 321 |
Feb 12, 2024 | 78.38 | 79.48 | 78.38 | 79.40 | 78.03 | 9 |
Feb 09, 2024 | 77.35 | 78.33 | 76.99 | 78.33 | 76.98 | 38 |
Feb 08, 2024 | 77.78 | 77.80 | 77.21 | 77.21 | 75.88 | 441 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |