Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 77.10 | 77.40 | 76.40 | 76.40 | 76.40 | 355,000 |
Jun 20, 2024 | 76.50 | 77.50 | 76.50 | 77.40 | 77.40 | 151,000 |
Jun 19, 2024 | 77.50 | 77.50 | 76.20 | 76.40 | 76.40 | 220,000 |
Jun 18, 2024 | 77.30 | 77.80 | 77.30 | 77.80 | 77.80 | 119,000 |
Jun 17, 2024 | 77.00 | 77.60 | 76.50 | 77.30 | 77.30 | 100,000 |
Jun 14, 2024 | 77.00 | 77.40 | 76.80 | 77.00 | 77.00 | 59,000 |
Jun 13, 2024 | 76.90 | 77.20 | 76.60 | 76.60 | 76.60 | 59,000 |
Jun 12, 2024 | 76.40 | 76.90 | 75.50 | 76.00 | 76.00 | 86,000 |
Jun 11, 2024 | 76.80 | 77.40 | 76.00 | 76.10 | 76.10 | 134,000 |
Jun 07, 2024 | 76.20 | 76.90 | 76.00 | 76.90 | 76.90 | 72,000 |
Jun 06, 2024 | 75.70 | 75.80 | 75.20 | 75.30 | 75.30 | 52,000 |
Jun 05, 2024 | 76.40 | 77.00 | 75.80 | 75.90 | 75.90 | 61,000 |
Jun 04, 2024 | 76.00 | 76.20 | 75.50 | 76.10 | 76.10 | 28,000 |
Jun 03, 2024 | 75.80 | 76.30 | 75.50 | 75.50 | 75.50 | 75,000 |
May 31, 2024 | 77.30 | 77.30 | 75.50 | 75.80 | 75.80 | 76,000 |
May 30, 2024 | 76.90 | 78.40 | 76.40 | 76.50 | 76.50 | 187,000 |
May 29, 2024 | 77.20 | 77.20 | 76.40 | 76.80 | 76.80 | 61,000 |
May 28, 2024 | 75.80 | 76.50 | 75.80 | 76.30 | 76.30 | 67,000 |
May 27, 2024 | 75.50 | 76.10 | 75.50 | 75.60 | 75.60 | 33,000 |
May 24, 2024 | 75.50 | 76.20 | 75.20 | 75.50 | 75.50 | 42,000 |
May 23, 2024 | 76.10 | 76.20 | 75.20 | 75.20 | 75.20 | 123,000 |
May 22, 2024 | 75.00 | 76.30 | 75.00 | 75.70 | 75.70 | 111,000 |
May 21, 2024 | 75.40 | 75.70 | 75.00 | 75.10 | 75.10 | 64,000 |
May 20, 2024 | 74.50 | 75.10 | 73.90 | 74.90 | 74.90 | 89,000 |
May 17, 2024 | 74.40 | 74.40 | 73.40 | 73.80 | 73.80 | 57,000 |
May 16, 2024 | 75.80 | 75.80 | 73.90 | 74.00 | 74.00 | 219,000 |
May 15, 2024 | 75.50 | 76.10 | 75.00 | 75.00 | 75.00 | 86,000 |
May 14, 2024 | 74.00 | 75.90 | 74.00 | 75.50 | 75.50 | 140,000 |
May 13, 2024 | 75.10 | 75.80 | 73.90 | 74.10 | 74.10 | 218,000 |
May 10, 2024 | 73.90 | 74.20 | 73.30 | 73.30 | 73.30 | 56,000 |
May 09, 2024 | 73.00 | 73.90 | 73.00 | 73.10 | 73.10 | 28,000 |
May 08, 2024 | 74.30 | 74.30 | 73.00 | 73.10 | 73.10 | 38,000 |
May 07, 2024 | 73.50 | 74.80 | 73.40 | 73.40 | 73.40 | 67,000 |
May 06, 2024 | 72.50 | 74.00 | 72.50 | 73.50 | 73.50 | 38,000 |
May 03, 2024 | 72.90 | 73.60 | 72.40 | 72.40 | 72.40 | 42,000 |
May 02, 2024 | 72.20 | 73.20 | 72.20 | 72.40 | 72.40 | 33,000 |
Apr 30, 2024 | 72.10 | 72.30 | 71.50 | 71.60 | 71.60 | 23,000 |
Apr 29, 2024 | 71.60 | 72.20 | 71.00 | 72.10 | 72.10 | 55,000 |
Apr 26, 2024 | 71.00 | 71.40 | 70.70 | 71.00 | 71.00 | 49,000 |
Apr 25, 2024 | 71.80 | 71.80 | 70.90 | 71.20 | 71.20 | 25,000 |
Apr 24, 2024 | 70.40 | 72.00 | 70.40 | 71.80 | 71.80 | 65,000 |
Apr 23, 2024 | 69.70 | 70.40 | 69.70 | 70.40 | 70.40 | 44,000 |
Apr 22, 2024 | 70.00 | 70.00 | 69.20 | 69.50 | 69.50 | 48,000 |
Apr 19, 2024 | 72.10 | 72.10 | 69.20 | 70.20 | 70.20 | 143,000 |
Apr 18, 2024 | 72.10 | 72.50 | 72.00 | 72.40 | 72.40 | 36,000 |
Apr 17, 2024 | 72.50 | 73.50 | 72.50 | 72.60 | 72.60 | 43,000 |
Apr 16, 2024 | 73.20 | 73.20 | 71.60 | 72.20 | 72.20 | 86,000 |
Apr 15, 2024 | 74.60 | 74.70 | 72.80 | 73.20 | 73.20 | 157,000 |
Apr 12, 2024 | 75.80 | 75.80 | 74.70 | 75.00 | 75.00 | 199,000 |
Apr 11, 2024 | 77.00 | 77.00 | 76.10 | 76.10 | 76.10 | 88,000 |
Apr 10, 2024 | 77.00 | 77.50 | 76.70 | 77.00 | 77.00 | 89,000 |
Apr 09, 2024 | 77.10 | 77.20 | 76.70 | 76.80 | 76.80 | 54,000 |
Apr 08, 2024 | 77.70 | 77.70 | 76.80 | 76.80 | 76.80 | 53,000 |
Apr 03, 2024 | 77.20 | 77.20 | 76.60 | 77.20 | 77.20 | 82,000 |
Apr 02, 2024 | 76.70 | 77.60 | 76.70 | 77.00 | 77.00 | 74,000 |
Apr 01, 2024 | 76.50 | 77.50 | 76.50 | 76.80 | 76.80 | 74,000 |
Mar 29, 2024 | 76.90 | 77.70 | 76.70 | 76.80 | 76.80 | 90,000 |
Mar 28, 2024 | 77.00 | 77.50 | 76.80 | 76.80 | 76.80 | 127,000 |
Mar 27, 2024 | 76.70 | 77.30 | 76.70 | 77.00 | 77.00 | 84,000 |
Mar 26, 2024 | 76.90 | 77.40 | 76.60 | 76.90 | 76.90 | 195,000 |
Mar 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Mar 22, 2024 | 78.70 | 78.70 | 77.50 | 78.00 | 78.00 | 71,000 |
Mar 21, 2024 | 79.00 | 79.00 | 77.80 | 78.00 | 78.00 | 141,000 |
Mar 20, 2024 | 79.00 | 79.60 | 78.40 | 78.80 | 78.80 | 71,000 |
Mar 19, 2024 | 78.00 | 79.20 | 78.00 | 78.80 | 78.80 | 75,000 |
Mar 18, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Mar 15, 2024 | 77.50 | 78.00 | 77.50 | 77.90 | 77.90 | 45,000 |
Mar 14, 2024 | 78.00 | 78.40 | 76.70 | 77.50 | 77.50 | 163,000 |
Mar 13, 2024 | 79.60 | 80.20 | 77.00 | 77.90 | 77.90 | 393,000 |
Mar 12, 2024 | 79.60 | 81.70 | 79.60 | 81.60 | 81.60 | 74,000 |
Mar 11, 2024 | 79.70 | 80.20 | 79.10 | 79.60 | 79.60 | 85,000 |
Mar 08, 2024 | 81.50 | 81.50 | 79.50 | 80.00 | 80.00 | 236,000 |
Mar 07, 2024 | 84.50 | 84.60 | 80.80 | 80.80 | 80.80 | 706,000 |
Mar 06, 2024 | 87.10 | 88.10 | 86.00 | 86.80 | 86.80 | 331,000 |
Mar 05, 2024 | 85.00 | 88.30 | 85.00 | 87.00 | 87.00 | 519,000 |
Mar 04, 2024 | 82.80 | 86.00 | 82.60 | 85.10 | 85.10 | 485,000 |
Mar 01, 2024 | 82.00 | 82.60 | 81.70 | 81.80 | 81.80 | 102,000 |
Feb 29, 2024 | 81.60 | 82.60 | 81.60 | 82.00 | 82.00 | 58,000 |
Feb 27, 2024 | 83.00 | 83.10 | 81.20 | 81.50 | 81.50 | 133,000 |
Feb 26, 2024 | 82.90 | 83.20 | 82.50 | 82.90 | 82.90 | 89,000 |
Feb 23, 2024 | 83.80 | 84.10 | 82.40 | 82.60 | 82.60 | 142,000 |
Feb 22, 2024 | 83.00 | 84.30 | 82.50 | 83.80 | 83.80 | 192,000 |
Feb 21, 2024 | 82.20 | 83.20 | 82.20 | 82.40 | 82.40 | 83,000 |
Feb 20, 2024 | 82.70 | 83.10 | 82.00 | 82.20 | 82.20 | 118,000 |
Feb 19, 2024 | 83.00 | 83.60 | 82.30 | 82.70 | 82.70 | 198,000 |
Feb 16, 2024 | 80.50 | 81.90 | 80.30 | 81.70 | 81.70 | 155,000 |
Feb 15, 2024 | 79.70 | 83.00 | 79.10 | 80.20 | 80.20 | 470,000 |
Feb 05, 2024 | 77.40 | 78.50 | 76.50 | 78.20 | 78.20 | 58,000 |
Feb 02, 2024 | 78.40 | 78.50 | 77.00 | 77.70 | 77.70 | 117,000 |
Feb 01, 2024 | 78.50 | 79.00 | 78.20 | 78.30 | 78.30 | 79,000 |
Jan 31, 2024 | 79.20 | 79.20 | 78.20 | 78.90 | 78.90 | 55,000 |
Jan 30, 2024 | 79.00 | 79.30 | 78.60 | 78.90 | 78.90 | 71,000 |
Jan 29, 2024 | 78.90 | 79.60 | 78.60 | 79.30 | 79.30 | 40,000 |
Jan 26, 2024 | 80.00 | 80.00 | 78.90 | 78.90 | 78.90 | 36,000 |
Jan 25, 2024 | 80.50 | 80.60 | 79.40 | 79.60 | 79.60 | 37,000 |
Jan 24, 2024 | 80.00 | 81.00 | 79.30 | 80.10 | 80.10 | 110,000 |
Jan 23, 2024 | 79.60 | 80.10 | 79.10 | 79.40 | 79.40 | 26,000 |
Jan 22, 2024 | 79.00 | 79.90 | 78.90 | 79.60 | 79.60 | 84,000 |
Jan 19, 2024 | 79.80 | 79.80 | 78.90 | 79.30 | 79.30 | 48,000 |
Jan 18, 2024 | 80.70 | 81.60 | 79.10 | 79.10 | 79.10 | 144,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |