Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 64.60 | 65.71 | 62.52 | 63.41 | 63.41 | 2,833,091 |
Jul 01, 2024 | 64.00 | 65.21 | 62.93 | 64.74 | 64.74 | 1,967,726 |
Jun 28, 2024 | 63.40 | 63.79 | 62.48 | 63.60 | 63.60 | 1,697,036 |
Jun 27, 2024 | 62.40 | 63.94 | 61.63 | 63.83 | 63.83 | 2,764,991 |
Jun 26, 2024 | 63.25 | 63.25 | 61.61 | 62.49 | 62.49 | 2,082,940 |
Jun 25, 2024 | 63.13 | 63.19 | 61.31 | 62.90 | 62.90 | 3,061,896 |
Jun 24, 2024 | 62.55 | 63.20 | 61.18 | 62.90 | 62.90 | 3,078,434 |
Jun 21, 2024 | 59.76 | 62.97 | 59.35 | 62.14 | 62.14 | 9,158,027 |
Jun 20, 2024 | 59.81 | 60.04 | 59.26 | 59.76 | 59.76 | 3,935,025 |
Jun 19, 2024 | 60.58 | 61.03 | 59.35 | 59.81 | 59.81 | 1,263,288 |
Jun 18, 2024 | 60.00 | 61.55 | 59.90 | 60.59 | 60.59 | 2,415,722 |
Jun 17, 2024 | 61.01 | 61.15 | 59.80 | 59.93 | 59.93 | 646,326 |
Jun 14, 2024 | 61.34 | 61.99 | 60.35 | 60.86 | 60.86 | 1,666,942 |
Jun 13, 2024 | 61.42 | 62.28 | 61.11 | 61.11 | 61.11 | 1,406,237 |
Jun 12, 2024 | 61.64 | 62.37 | 61.00 | 61.30 | 61.30 | 1,814,738 |
Jun 11, 2024 | 62.28 | 62.89 | 61.11 | 61.60 | 61.60 | 2,117,049 |
Jun 10, 2024 | 63.44 | 64.48 | 62.00 | 62.14 | 62.14 | 2,592,793 |
Jun 07, 2024 | 67.49 | 68.00 | 62.77 | 63.26 | 63.26 | 1,837,634 |
Jun 06, 2024 | 68.90 | 70.34 | 66.63 | 67.50 | 67.50 | 1,205,679 |
Jun 05, 2024 | 64.65 | 68.68 | 64.65 | 68.53 | 68.53 | 1,150,185 |
Jun 04, 2024 | 62.30 | 64.80 | 62.30 | 64.47 | 64.47 | 1,777,487 |
Jun 03, 2024 | 68.17 | 68.34 | 61.53 | 62.15 | 62.15 | 1,660,806 |
May 31, 2024 | 68.18 | 69.01 | 65.00 | 67.25 | 67.25 | 1,622,133 |
May 30, 2024 | 67.81 | 68.78 | 66.25 | 68.17 | 68.17 | 2,078,596 |
May 29, 2024 | 67.75 | 68.83 | 65.59 | 68.21 | 68.21 | 2,605,401 |
May 28, 2024 | 67.90 | 69.25 | 67.55 | 67.63 | 67.63 | 1,159,238 |
May 27, 2024 | 68.95 | 69.13 | 68.00 | 68.48 | 68.48 | 78,034 |
May 24, 2024 | 68.97 | 69.74 | 68.10 | 68.21 | 68.21 | 462,436 |
May 23, 2024 | 70.38 | 70.38 | 68.25 | 68.72 | 68.72 | 492,905 |
May 22, 2024 | 69.45 | 70.50 | 69.09 | 69.82 | 69.82 | 359,330 |
May 21, 2024 | 69.90 | 70.11 | 68.15 | 69.25 | 69.25 | 1,535,781 |
May 20, 2024 | 71.11 | 71.99 | 70.03 | 70.04 | 70.04 | 322,066 |
May 17, 2024 | 70.64 | 71.00 | 70.10 | 70.22 | 70.22 | 455,126 |
May 16, 2024 | 70.90 | 71.35 | 70.34 | 70.66 | 70.66 | 974,075 |
May 15, 2024 | 71.35 | 72.49 | 69.78 | 70.45 | 70.45 | 1,128,254 |
May 14, 2024 | 71.39 | 72.01 | 70.12 | 70.46 | 70.46 | 1,271,868 |
May 13, 2024 | 71.30 | 71.84 | 71.03 | 71.30 | 71.30 | 789,502 |
May 10, 2024 | 73.00 | 73.00 | 70.80 | 70.91 | 70.91 | 504,999 |
May 10, 2024 | 1.2 Dividend | |||||
May 09, 2024 | 73.30 | 74.34 | 72.01 | 73.12 | 71.92 | 1,095,097 |
May 08, 2024 | 73.30 | 74.00 | 71.13 | 73.52 | 72.31 | 2,319,136 |
May 07, 2024 | 73.85 | 74.50 | 72.36 | 72.92 | 71.72 | 1,689,752 |
May 06, 2024 | 73.74 | 74.80 | 72.25 | 73.70 | 72.49 | 2,141,097 |
May 03, 2024 | 72.80 | 73.44 | 71.64 | 72.83 | 71.63 | 2,086,790 |
May 02, 2024 | 71.98 | 72.84 | 69.13 | 72.10 | 70.92 | 2,502,584 |
Apr 30, 2024 | 73.42 | 73.99 | 71.59 | 71.70 | 70.52 | 2,421,735 |
Apr 29, 2024 | 73.54 | 74.25 | 72.51 | 72.97 | 71.77 | 1,074,543 |
Apr 26, 2024 | 74.26 | 74.88 | 72.84 | 73.46 | 72.25 | 935,247 |
Apr 25, 2024 | 74.27 | 75.43 | 72.57 | 74.45 | 73.23 | 1,714,564 |
Apr 24, 2024 | 76.00 | 76.80 | 73.00 | 74.26 | 73.04 | 1,577,193 |
Apr 23, 2024 | 74.92 | 77.37 | 74.76 | 76.91 | 75.65 | 1,574,011 |
Apr 22, 2024 | 74.00 | 74.76 | 72.65 | 74.25 | 73.03 | 1,121,350 |
Apr 19, 2024 | 71.75 | 74.57 | 71.75 | 73.69 | 72.48 | 687,421 |
Apr 18, 2024 | 75.36 | 75.84 | 73.19 | 73.97 | 72.76 | 1,413,156 |
Apr 17, 2024 | 74.83 | 76.39 | 72.18 | 75.12 | 73.89 | 1,189,133 |
Apr 16, 2024 | 74.31 | 75.99 | 71.10 | 74.82 | 73.59 | 1,213,205 |
Apr 15, 2024 | 73.30 | 75.20 | 72.55 | 74.26 | 73.04 | 1,330,715 |
Apr 12, 2024 | 76.62 | 78.25 | 73.00 | 73.73 | 72.52 | 1,123,442 |
Apr 11, 2024 | 75.37 | 76.29 | 72.20 | 76.28 | 75.03 | 2,154,091 |
Apr 10, 2024 | 75.83 | 76.00 | 73.12 | 75.65 | 74.41 | 1,615,109 |
Apr 09, 2024 | 78.93 | 79.50 | 75.69 | 76.20 | 74.95 | 4,093,134 |
Apr 08, 2024 | 79.30 | 79.50 | 78.89 | 79.02 | 77.72 | 523,942 |
Apr 05, 2024 | 78.88 | 79.60 | 77.72 | 79.25 | 77.95 | 2,323,710 |
Apr 04, 2024 | 81.45 | 81.99 | 78.98 | 79.00 | 77.70 | 3,452,242 |
Apr 03, 2024 | 82.63 | 83.44 | 80.70 | 81.39 | 80.05 | 2,611,721 |
Apr 02, 2024 | 83.09 | 85.38 | 81.89 | 82.42 | 81.07 | 1,247,110 |
Apr 01, 2024 | 82.41 | 83.78 | 80.43 | 82.70 | 81.34 | 1,828,300 |
Mar 27, 2024 | 82.39 | 83.40 | 81.01 | 81.95 | 80.61 | 2,264,051 |
Mar 26, 2024 | 78.92 | 83.94 | 78.90 | 82.40 | 81.05 | 3,283,376 |
Mar 25, 2024 | 79.29 | 79.37 | 78.54 | 78.99 | 77.69 | 986,114 |
Mar 22, 2024 | 79.21 | 79.44 | 78.04 | 79.29 | 77.99 | 2,933,216 |
Mar 21, 2024 | 78.59 | 80.00 | 78.36 | 78.96 | 77.66 | 2,117,845 |
Mar 20, 2024 | 77.39 | 79.00 | 76.79 | 78.58 | 77.29 | 2,154,583 |
Mar 19, 2024 | 74.43 | 77.73 | 74.30 | 77.38 | 76.11 | 2,359,653 |
Mar 15, 2024 | 72.40 | 74.65 | 72.40 | 74.43 | 73.21 | 5,062,771 |
Mar 14, 2024 | 70.28 | 72.67 | 70.28 | 72.00 | 70.82 | 3,324,212 |
Mar 13, 2024 | 68.27 | 71.14 | 68.27 | 69.99 | 68.84 | 1,459,812 |
Mar 12, 2024 | 67.59 | 68.38 | 67.23 | 68.38 | 67.26 | 629,528 |
Mar 11, 2024 | 67.35 | 68.16 | 66.87 | 67.68 | 66.57 | 662,408 |
Mar 08, 2024 | 67.50 | 67.60 | 66.01 | 66.99 | 65.89 | 812,365 |
Mar 07, 2024 | 67.35 | 67.99 | 66.54 | 67.71 | 66.60 | 1,857,229 |
Mar 06, 2024 | 67.76 | 67.99 | 67.18 | 67.45 | 66.34 | 977,357 |
Mar 05, 2024 | 66.45 | 68.00 | 66.12 | 67.69 | 66.58 | 1,668,265 |
Mar 04, 2024 | 67.50 | 67.50 | 65.97 | 66.89 | 65.79 | 867,367 |
Mar 01, 2024 | 65.69 | 66.98 | 65.60 | 66.68 | 65.59 | 649,113 |
Feb 29, 2024 | 64.96 | 66.19 | 64.92 | 65.52 | 64.44 | 3,361,032 |
Feb 28, 2024 | 66.10 | 66.48 | 62.05 | 64.78 | 63.72 | 2,777,900 |
Feb 27, 2024 | 65.56 | 67.47 | 65.56 | 65.94 | 64.86 | 3,205,711 |
Feb 26, 2024 | 64.70 | 66.03 | 64.64 | 65.47 | 64.40 | 1,010,812 |
Feb 23, 2024 | 65.07 | 66.82 | 64.34 | 64.64 | 63.58 | 1,604,033 |
Feb 22, 2024 | 67.30 | 67.53 | 64.87 | 65.26 | 64.19 | 2,026,263 |
Feb 21, 2024 | 68.00 | 68.10 | 66.76 | 67.00 | 65.90 | 1,532,217 |
Feb 20, 2024 | 67.10 | 68.39 | 67.10 | 67.90 | 66.79 | 1,070,825 |
Feb 19, 2024 | 67.60 | 67.64 | 66.15 | 67.34 | 66.23 | 55,280 |
Feb 16, 2024 | 66.64 | 68.03 | 66.48 | 67.46 | 66.35 | 1,588,233 |
Feb 15, 2024 | 65.12 | 66.98 | 65.12 | 66.75 | 65.65 | 5,939,498 |
Feb 14, 2024 | 65.13 | 65.50 | 64.57 | 65.05 | 63.98 | 257,193 |
Feb 13, 2024 | 65.72 | 66.78 | 64.66 | 65.08 | 64.01 | 588,239 |
Feb 12, 2024 | 66.50 | 67.32 | 65.30 | 65.65 | 64.57 | 394,678 |
Feb 09, 2024 | 66.03 | 67.39 | 65.64 | 66.58 | 65.49 | 635,638 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |