Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 76.12 | 76.18 | 75.41 | 75.66 | 75.66 | 146,830 |
Jun 27, 2024 | 77.00 | 77.13 | 76.12 | 76.16 | 76.16 | 23,986 |
Jun 26, 2024 | 77.90 | 77.94 | 76.46 | 76.98 | 76.98 | 26,406 |
Jun 25, 2024 | 77.46 | 77.60 | 77.10 | 77.51 | 77.51 | 160,738 |
Jun 24, 2024 | 77.33 | 78.17 | 77.10 | 77.94 | 77.94 | 302,755 |
Jun 21, 2024 | 77.31 | 77.53 | 76.85 | 76.95 | 76.95 | 50,180 |
Jun 20, 2024 | 76.65 | 77.65 | 76.65 | 77.54 | 77.54 | 51,813 |
Jun 19, 2024 | 76.87 | 77.01 | 76.40 | 76.48 | 76.48 | 38,469 |
Jun 18, 2024 | 76.94 | 77.00 | 76.30 | 76.97 | 76.97 | 94,191 |
Jun 17, 2024 | 76.00 | 76.47 | 75.46 | 76.34 | 76.34 | 90,274 |
Jun 14, 2024 | 77.43 | 77.48 | 75.28 | 75.62 | 75.62 | 294,013 |
Jun 13, 2024 | 79.24 | 79.37 | 77.48 | 77.65 | 77.65 | 405,618 |
Jun 12, 2024 | 78.92 | 79.60 | 78.88 | 79.47 | 79.47 | 38,225 |
Jun 11, 2024 | 79.99 | 80.11 | 78.47 | 78.74 | 78.74 | 48,186 |
Jun 10, 2024 | 79.05 | 79.71 | 78.97 | 79.71 | 79.71 | 56,808 |
Jun 07, 2024 | 81.12 | 81.12 | 80.14 | 80.76 | 80.76 | 20,368 |
Jun 06, 2024 | 81.11 | 81.27 | 80.87 | 81.06 | 81.06 | 16,586 |
Jun 05, 2024 | 80.57 | 81.08 | 80.30 | 80.79 | 80.79 | 13,246 |
Jun 04, 2024 | 80.54 | 80.63 | 79.90 | 80.02 | 80.02 | 93,874 |
Jun 03, 2024 | 81.37 | 81.48 | 80.66 | 80.71 | 80.71 | 33,258 |
May 31, 2024 | 80.54 | 80.69 | 80.35 | 80.65 | 80.65 | 28,212 |
May 30, 2024 | 79.95 | 80.53 | 79.95 | 80.53 | 80.53 | 34,200 |
May 29, 2024 | 80.98 | 81.00 | 79.98 | 80.08 | 80.08 | 157,116 |
May 28, 2024 | 82.04 | 82.09 | 81.00 | 81.15 | 81.15 | 16,117 |
May 27, 2024 | 81.34 | 81.74 | 81.29 | 81.74 | 81.74 | 14,351 |
May 24, 2024 | 80.85 | 81.42 | 80.80 | 81.33 | 81.33 | 25,666 |
May 23, 2024 | 81.50 | 81.68 | 81.15 | 81.33 | 81.33 | 13,604 |
May 22, 2024 | 81.59 | 81.59 | 81.15 | 81.27 | 81.27 | 26,400 |
May 21, 2024 | 81.90 | 81.93 | 81.25 | 81.68 | 81.68 | 18,790 |
May 20, 2024 | 81.75 | 82.22 | 81.75 | 81.98 | 81.98 | 10,912 |
May 17, 2024 | 81.86 | 81.88 | 81.35 | 81.66 | 81.66 | 13,883 |
May 16, 2024 | 82.36 | 82.36 | 81.81 | 81.90 | 81.90 | 26,859 |
May 15, 2024 | 82.46 | 82.49 | 81.99 | 82.35 | 82.35 | 25,721 |
May 14, 2024 | 82.02 | 82.25 | 81.88 | 82.21 | 82.21 | 14,547 |
May 13, 2024 | 82.06 | 82.09 | 81.76 | 81.97 | 81.97 | 16,298 |
May 10, 2024 | 82.02 | 82.29 | 81.82 | 81.90 | 81.90 | 27,693 |
May 09, 2024 | 81.08 | 81.60 | 80.85 | 81.56 | 81.56 | 21,261 |
May 08, 2024 | 80.66 | 81.32 | 80.66 | 81.10 | 81.10 | 16,691 |
May 07, 2024 | 80.12 | 80.47 | 79.71 | 80.42 | 80.42 | 30,495 |
May 06, 2024 | 79.41 | 80.05 | 79.35 | 79.71 | 79.71 | 24,095 |
May 03, 2024 | 79.07 | 79.69 | 78.86 | 79.25 | 79.25 | 16,522 |
May 02, 2024 | 79.09 | 79.09 | 78.67 | 78.73 | 78.73 | 29,989 |
Apr 30, 2024 | 80.17 | 80.20 | 79.13 | 79.29 | 79.29 | 8,815 |
Apr 29, 2024 | 80.41 | 80.50 | 79.90 | 79.90 | 79.90 | 51,627 |
Apr 26, 2024 | 79.77 | 80.35 | 79.48 | 80.13 | 80.13 | 18,647 |
Apr 25, 2024 | 80.09 | 80.09 | 78.74 | 79.33 | 79.33 | 26,449 |
Apr 24, 2024 | 80.12 | 80.58 | 79.92 | 80.05 | 80.05 | 20,164 |
Apr 23, 2024 | 79.83 | 80.22 | 79.67 | 80.22 | 80.22 | 11,744 |
Apr 22, 2024 | 79.18 | 79.88 | 79.06 | 79.40 | 79.40 | 26,638 |
Apr 19, 2024 | 78.59 | 79.18 | 78.30 | 79.05 | 79.05 | 14,103 |
Apr 18, 2024 | 79.01 | 79.24 | 78.64 | 79.08 | 79.08 | 18,974 |
Apr 17, 2024 | 78.50 | 79.38 | 78.50 | 78.67 | 78.67 | 78,499 |
Apr 16, 2024 | 78.03 | 78.59 | 77.87 | 78.05 | 78.05 | 27,355 |
Apr 15, 2024 | 79.44 | 80.00 | 79.05 | 79.22 | 79.22 | 17,324 |
Apr 12, 2024 | 79.81 | 79.96 | 78.63 | 78.90 | 78.90 | 23,617 |
Apr 11, 2024 | 79.38 | 79.72 | 78.58 | 79.02 | 79.02 | 9,912 |
Apr 10, 2024 | 79.70 | 79.81 | 78.60 | 79.26 | 79.26 | 13,740 |
Apr 09, 2024 | 79.71 | 79.85 | 79.20 | 79.32 | 79.32 | 5,644 |
Apr 08, 2024 | 79.48 | 80.25 | 79.45 | 80.02 | 80.02 | 12,897 |
Apr 05, 2024 | 79.34 | 79.44 | 78.82 | 79.41 | 79.41 | 25,104 |
Apr 04, 2024 | 80.41 | 80.71 | 80.19 | 80.38 | 80.38 | 64,757 |
Apr 03, 2024 | 80.13 | 80.45 | 79.99 | 80.34 | 80.34 | 13,908 |
Apr 02, 2024 | 81.00 | 81.39 | 80.00 | 80.06 | 80.06 | 62,038 |
Mar 28, 2024 | 81.14 | 81.40 | 80.97 | 80.97 | 80.97 | 21,836 |
Mar 27, 2024 | 80.80 | 81.22 | 80.67 | 80.96 | 80.96 | 24,208 |
Mar 26, 2024 | 80.58 | 80.84 | 80.34 | 80.84 | 80.84 | 12,610 |
Mar 25, 2024 | 80.48 | 80.63 | 79.98 | 80.50 | 80.50 | 16,409 |
Mar 22, 2024 | 80.50 | 80.73 | 80.28 | 80.44 | 80.44 | 14,974 |
Mar 21, 2024 | 81.23 | 81.23 | 80.38 | 80.76 | 80.76 | 28,022 |
Mar 20, 2024 | 80.23 | 80.63 | 80.20 | 80.58 | 80.58 | 16,093 |
Mar 19, 2024 | 80.27 | 80.91 | 80.20 | 80.88 | 80.88 | 340,748 |
Mar 18, 2024 | 80.53 | 80.59 | 80.11 | 80.27 | 80.27 | 32,628 |
Mar 15, 2024 | 80.32 | 80.87 | 80.32 | 80.43 | 80.43 | 46,771 |
Mar 14, 2024 | 80.60 | 81.00 | 80.22 | 80.30 | 80.30 | 256,313 |
Mar 13, 2024 | 79.94 | 80.46 | 79.82 | 80.34 | 80.34 | 37,788 |
Mar 12, 2024 | 79.46 | 79.86 | 79.00 | 79.82 | 79.82 | 27,488 |
Mar 11, 2024 | 78.82 | 79.12 | 78.80 | 79.12 | 79.12 | 20,418 |
Mar 08, 2024 | 79.09 | 79.40 | 79.00 | 79.23 | 79.23 | 26,286 |
Mar 07, 2024 | 78.16 | 79.21 | 78.00 | 79.09 | 79.09 | 24,983 |
Mar 06, 2024 | 78.13 | 78.60 | 78.13 | 78.49 | 78.49 | 17,662 |
Mar 05, 2024 | 78.38 | 78.58 | 78.20 | 78.28 | 78.28 | 25,825 |
Mar 04, 2024 | 78.22 | 78.46 | 78.10 | 78.46 | 78.46 | 18,613 |
Mar 01, 2024 | 78.55 | 78.55 | 77.97 | 78.24 | 78.24 | 10,670 |
Feb 29, 2024 | 78.67 | 78.72 | 78.26 | 78.26 | 78.26 | 13,934 |
Feb 28, 2024 | 78.43 | 78.52 | 78.28 | 78.46 | 78.46 | 10,158 |
Feb 27, 2024 | 78.23 | 78.51 | 78.10 | 78.47 | 78.47 | 12,459 |
Feb 26, 2024 | 78.39 | 78.42 | 78.20 | 78.25 | 78.25 | 14,020 |
Feb 23, 2024 | 78.12 | 78.70 | 77.99 | 78.58 | 78.58 | 18,323 |
Feb 22, 2024 | 77.86 | 78.12 | 77.49 | 78.04 | 78.04 | 17,953 |
Feb 21, 2024 | 77.01 | 77.17 | 76.86 | 77.09 | 77.09 | 15,973 |
Feb 20, 2024 | 76.70 | 77.03 | 76.54 | 76.94 | 76.94 | 199,936 |
Feb 19, 2024 | 76.45 | 76.68 | 76.26 | 76.61 | 76.61 | 61,536 |
Feb 16, 2024 | 76.76 | 76.95 | 76.52 | 76.63 | 76.63 | 9,550 |
Feb 15, 2024 | 76.22 | 76.49 | 76.22 | 76.43 | 76.43 | 13,657 |
Feb 14, 2024 | 75.20 | 75.78 | 75.18 | 75.77 | 75.77 | 28,138 |
Feb 13, 2024 | 75.78 | 75.81 | 74.97 | 75.23 | 75.23 | 188,007 |
Feb 12, 2024 | 75.72 | 75.90 | 75.64 | 75.89 | 75.89 | 14,456 |
Feb 09, 2024 | 75.52 | 75.67 | 75.20 | 75.46 | 75.46 | 8,033 |
Feb 08, 2024 | 75.25 | 75.81 | 75.07 | 75.65 | 75.65 | 18,129 |
Feb 07, 2024 | 75.43 | 75.50 | 75.11 | 75.16 | 75.16 | 39,885 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |