Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 68.33 | 68.33 | 67.15 | 67.18 | 67.18 | 2,217 |
Jul 02, 2024 | 68.61 | 68.46 | 67.59 | 68.39 | 68.39 | 14,040 |
Jul 01, 2024 | 68.64 | 69.94 | 68.56 | 69.57 | 69.57 | 10,569 |
Jun 28, 2024 | 68.79 | 68.92 | 68.53 | 68.57 | 68.57 | 6,931 |
Jun 27, 2024 | 69.44 | 69.51 | 68.57 | 69.32 | 69.32 | 12,409 |
Jun 26, 2024 | 69.44 | 70.20 | 68.93 | 69.18 | 69.18 | 7,828 |
Jun 25, 2024 | 70.79 | 71.43 | 69.71 | 70.71 | 70.71 | 16,237 |
Jun 24, 2024 | 70.65 | 72.05 | 70.73 | 71.14 | 71.14 | 18,246 |
Jun 21, 2024 | 69.00 | 72.18 | 69.04 | 69.80 | 69.80 | 51,416 |
Jun 20, 2024 | 63.19 | 69.47 | 64.93 | 67.51 | 67.51 | 63,095 |
Jun 19, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
Jun 18, 2024 | 64.39 | 64.30 | 62.91 | 63.36 | 63.36 | 15,100 |
Jun 17, 2024 | 65.42 | 64.85 | 64.02 | 64.02 | 64.02 | 3,939 |
Jun 14, 2024 | 62.73 | 65.53 | 62.76 | 64.82 | 64.82 | 17,285 |
Jun 14, 2024 | 0.77 Dividend | |||||
Jun 13, 2024 | 64.48 | 64.49 | 63.69 | 63.92 | 63.15 | 14,694 |
Jun 12, 2024 | 64.72 | 65.20 | 64.05 | 64.24 | 63.46 | 1,337,971 |
Jun 11, 2024 | 65.39 | 64.74 | 64.31 | 64.42 | 63.64 | 4,413 |
Jun 10, 2024 | 64.35 | 65.02 | 64.05 | 64.49 | 63.71 | 4,532 |
Jun 07, 2024 | 63.81 | 64.84 | 63.60 | 64.26 | 63.49 | 11,106 |
Jun 06, 2024 | 63.85 | 64.22 | 63.59 | 63.92 | 63.15 | 9,657 |
Jun 05, 2024 | 64.44 | 64.21 | 63.34 | 64.14 | 63.37 | 2,518 |
Jun 04, 2024 | 63.48 | 64.59 | 63.34 | 64.18 | 63.41 | 5,186 |
Jun 03, 2024 | 64.38 | 64.84 | 63.18 | 64.24 | 63.47 | 6,659 |
May 31, 2024 | 62.65 | 64.08 | 62.14 | 63.21 | 62.44 | 8,156 |
May 30, 2024 | 63.35 | 64.27 | 63.13 | 63.68 | 62.91 | 4,201 |
May 29, 2024 | 64.18 | 63.81 | 63.14 | 63.55 | 62.78 | 6,311 |
May 28, 2024 | 65.70 | 65.57 | 63.90 | 64.68 | 63.91 | 149,039 |
May 24, 2024 | 66.17 | 66.42 | 65.25 | 66.42 | 65.62 | 6,526 |
May 23, 2024 | 67.89 | 67.56 | 66.02 | 67.25 | 66.44 | 6,217 |
May 22, 2024 | 67.42 | 67.85 | 67.00 | 67.18 | 66.38 | 11,859 |
May 21, 2024 | 68.08 | 67.88 | 66.84 | 67.11 | 66.30 | 8,477 |
May 20, 2024 | 67.79 | 67.96 | 67.42 | 67.66 | 66.85 | 3,468 |
May 17, 2024 | 67.88 | 67.82 | 67.21 | 67.73 | 66.91 | 1,296 |
May 16, 2024 | 66.98 | 67.94 | 66.86 | 67.20 | 66.39 | 2,611 |
May 15, 2024 | 67.57 | 67.95 | 67.33 | 67.38 | 66.57 | 37,115 |
May 14, 2024 | 67.57 | 68.30 | 67.07 | 67.38 | 66.56 | 5,958 |
May 13, 2024 | 66.08 | 67.39 | 66.13 | 67.17 | 66.36 | 10,121 |
May 10, 2024 | 65.11 | 66.19 | 64.72 | 66.03 | 65.23 | 5,990 |
May 09, 2024 | 65.25 | 65.18 | 64.65 | 65.04 | 64.26 | 5,319 |
May 08, 2024 | 65.35 | 65.60 | 64.91 | 65.57 | 64.79 | 6,452 |
May 07, 2024 | 65.42 | 66.11 | 65.21 | 65.64 | 64.85 | 7,824 |
May 03, 2024 | 65.27 | 65.51 | 64.38 | 65.21 | 64.42 | 7,077 |
May 02, 2024 | 65.28 | 65.33 | 64.97 | 65.42 | 64.63 | 10,534 |
May 01, 2024 | 65.50 | 65.73 | 65.00 | 65.38 | 64.59 | 1,949 |
Apr 30, 2024 | 65.93 | 65.58 | 64.84 | 65.07 | 64.29 | 5,391 |
Apr 29, 2024 | 65.70 | 66.85 | 65.18 | 66.18 | 65.38 | 4,895 |
Apr 26, 2024 | 65.49 | 65.89 | 64.74 | 65.47 | 64.68 | 7,676 |
Apr 25, 2024 | 67.00 | 67.74 | 65.28 | 65.98 | 65.19 | 7,710 |
Apr 24, 2024 | 67.06 | 67.16 | 66.37 | 66.71 | 65.91 | 19,023 |
Apr 23, 2024 | 66.92 | 67.65 | 67.09 | 67.21 | 66.40 | 4,772 |
Apr 22, 2024 | 66.92 | 67.53 | 66.78 | 67.04 | 66.23 | 3,770 |
Apr 19, 2024 | 66.09 | 66.69 | 66.24 | 66.27 | 65.47 | 10,674 |
Apr 18, 2024 | 67.00 | 66.93 | 65.90 | 65.99 | 65.20 | 6,347 |
Apr 17, 2024 | 67.36 | 67.54 | 66.95 | 67.23 | 66.42 | 5,370 |
Apr 16, 2024 | 67.75 | 67.80 | 67.21 | 67.68 | 66.86 | 2,433 |
Apr 15, 2024 | 67.95 | 68.45 | 67.86 | 68.34 | 67.52 | 10,483 |
Apr 12, 2024 | 68.72 | 68.48 | 67.67 | 68.04 | 67.22 | 7,646 |
Apr 11, 2024 | 68.21 | 68.96 | 68.32 | 68.36 | 67.54 | 3,505 |
Apr 10, 2024 | 69.79 | 69.76 | 68.15 | 68.51 | 67.69 | 6,354 |
Apr 09, 2024 | 69.50 | 69.70 | 69.11 | 69.38 | 68.54 | 9,494 |
Apr 08, 2024 | 69.25 | 69.50 | 69.05 | 69.22 | 68.39 | 8,071 |
Apr 05, 2024 | 69.76 | 69.98 | 68.55 | 69.27 | 68.44 | 10,105 |
Apr 04, 2024 | 71.00 | 71.37 | 70.39 | 71.11 | 70.26 | 7,522 |
Apr 03, 2024 | 72.14 | 72.09 | 71.32 | 71.86 | 70.99 | 3,545 |
Apr 02, 2024 | 73.25 | 72.85 | 71.92 | 72.65 | 71.77 | 5,444 |
Mar 28, 2024 | 73.24 | 73.74 | 73.33 | 73.38 | 72.50 | 4,224 |
Mar 27, 2024 | 72.84 | 72.92 | 72.60 | 72.77 | 71.89 | 6,166 |
Mar 26, 2024 | 72.92 | 72.58 | 72.13 | 72.64 | 71.77 | 12,894 |
Mar 25, 2024 | 73.45 | 72.87 | 72.43 | 72.71 | 71.83 | 4,123 |
Mar 22, 2024 | 73.24 | 73.19 | 72.71 | 73.17 | 72.29 | 7,397 |
Mar 21, 2024 | 73.85 | 74.23 | 73.45 | 73.60 | 72.71 | 8,282 |
Mar 20, 2024 | 73.60 | 73.92 | 72.87 | 73.43 | 72.55 | 974,541 |
Mar 19, 2024 | 73.53 | 73.77 | 73.21 | 73.51 | 72.62 | 978,880 |
Mar 18, 2024 | 75.34 | 74.07 | 73.31 | 73.52 | 72.63 | 5,838 |
Mar 15, 2024 | 75.43 | 74.40 | 73.33 | 73.66 | 72.77 | 8,448 |
Mar 14, 2024 | 74.75 | 74.87 | 74.08 | 74.58 | 73.68 | 9,346 |
Mar 14, 2024 | 0.77 Dividend | |||||
Mar 13, 2024 | 75.36 | 76.14 | 74.98 | 75.40 | 73.73 | 4,131 |
Mar 12, 2024 | 75.91 | 75.32 | 74.28 | 75.07 | 73.41 | 704,718 |
Mar 11, 2024 | 75.22 | 76.07 | 74.88 | 75.18 | 73.52 | 21,112 |
Mar 08, 2024 | 73.56 | 75.01 | 73.67 | 74.45 | 72.80 | 4,309 |
Mar 07, 2024 | 72.49 | 73.59 | 72.69 | 72.79 | 71.18 | 5,272 |
Mar 06, 2024 | 72.92 | 73.23 | 72.51 | 73.00 | 71.38 | 3,635 |
Mar 05, 2024 | 71.99 | 72.91 | 72.18 | 72.31 | 70.71 | 1,740 |
Mar 04, 2024 | 72.60 | 72.65 | 72.11 | 72.38 | 70.78 | 7,712 |
Mar 01, 2024 | 72.16 | 72.66 | 72.17 | 72.27 | 70.67 | 5,058 |
Feb 29, 2024 | 72.77 | 72.86 | 71.96 | 72.46 | 70.86 | 2,644 |
Feb 28, 2024 | 73.17 | 73.22 | 72.80 | 72.90 | 71.29 | 4,703 |
Feb 27, 2024 | 73.00 | 73.08 | 72.63 | 72.92 | 71.31 | 10,273 |
Feb 26, 2024 | 73.70 | 73.83 | 72.87 | 73.32 | 71.70 | 5,418 |
Feb 23, 2024 | 72.60 | 74.21 | 73.13 | 73.96 | 72.32 | 6,087 |
Feb 22, 2024 | 73.44 | 72.62 | 71.83 | 72.12 | 70.52 | 4,459 |
Feb 21, 2024 | 71.88 | 73.28 | 72.65 | 72.87 | 71.26 | 10,196 |
Feb 20, 2024 | 71.38 | 72.62 | 71.45 | 72.36 | 70.76 | 23,682 |
Feb 19, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.26 | - |
Feb 16, 2024 | 73.22 | 73.37 | 71.39 | 71.85 | 70.26 | 13,707 |
Feb 15, 2024 | 73.61 | 73.47 | 72.83 | 73.15 | 71.53 | 6,139 |
Feb 14, 2024 | 73.44 | 73.77 | 72.84 | 73.48 | 71.85 | 13,721 |
Feb 13, 2024 | 74.60 | 74.76 | 72.99 | 73.47 | 71.84 | 5,395 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |