Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 110 |
May 30, 2024 | 77.88 | 78.23 | 77.88 | 78.23 | 78.23 | 458 |
May 29, 2024 | 79.73 | 79.81 | 79.15 | 79.15 | 79.15 | 125 |
May 28, 2024 | 80.16 | 80.23 | 80.16 | 80.23 | 80.23 | 1 |
May 27, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
May 24, 2024 | 80.45 | 80.49 | 80.40 | 80.49 | 80.49 | 58 |
May 23, 2024 | 81.68 | 81.68 | 81.40 | 81.40 | 81.40 | 134 |
May 22, 2024 | 83.49 | 83.49 | 82.60 | 82.60 | 82.60 | 205 |
May 21, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
May 20, 2024 | 83.39 | 83.39 | 82.64 | 82.64 | 82.64 | 165 |
May 17, 2024 | 81.00 | 81.47 | 80.50 | 81.47 | 81.47 | 1,330 |
May 16, 2024 | 79.74 | 80.30 | 79.74 | 80.30 | 80.30 | 358 |
May 15, 2024 | 79.24 | 79.81 | 79.24 | 79.81 | 79.81 | 460 |
May 14, 2024 | 78.50 | 78.78 | 78.50 | 78.50 | 78.50 | 300 |
May 13, 2024 | 78.70 | 79.32 | 78.70 | 79.32 | 79.32 | 339 |
May 10, 2024 | 79.44 | 79.44 | 79.39 | 79.39 | 79.39 | 4 |
May 09, 2024 | 79.27 | 79.45 | 79.27 | 79.45 | 79.45 | 35 |
May 08, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
May 07, 2024 | 80.45 | 80.45 | 80.16 | 80.16 | 80.16 | 509 |
May 06, 2024 | 80.01 | 80.06 | 80.01 | 80.06 | 80.06 | 48 |
May 03, 2024 | 78.99 | 79.60 | 78.96 | 79.60 | 79.60 | 43 |
May 02, 2024 | 78.69 | 79.11 | 78.51 | 78.51 | 78.51 | 67 |
Apr 30, 2024 | 79.06 | 79.68 | 78.41 | 78.41 | 78.41 | 23 |
Apr 29, 2024 | 80.32 | 80.32 | 79.39 | 79.39 | 79.39 | 31 |
Apr 26, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 25, 2024 | 78.16 | 79.12 | 76.91 | 76.91 | 76.91 | 281 |
Apr 24, 2024 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | 301 |
Apr 23, 2024 | 78.35 | 78.35 | 78.16 | 78.16 | 78.16 | 3 |
Apr 22, 2024 | 77.55 | 78.90 | 77.55 | 78.90 | 78.90 | 10 |
Apr 19, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Apr 18, 2024 | 78.90 | 79.00 | 78.49 | 78.49 | 78.49 | 507 |
Apr 17, 2024 | 77.21 | 77.80 | 77.21 | 77.80 | 77.80 | 100 |
Apr 16, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Apr 15, 2024 | 80.50 | 80.60 | 79.61 | 80.55 | 80.55 | 145 |
Apr 12, 2024 | 78.13 | 78.30 | 78.13 | 78.30 | 78.30 | 407 |
Apr 11, 2024 | 77.67 | 78.60 | 77.67 | 78.60 | 78.60 | 200 |
Apr 10, 2024 | 76.57 | 78.31 | 76.57 | 77.62 | 77.62 | 928 |
Apr 09, 2024 | 76.12 | 76.60 | 76.06 | 76.60 | 76.60 | 45 |
Apr 08, 2024 | 73.41 | 74.10 | 73.41 | 73.52 | 73.52 | 350 |
Apr 05, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Apr 04, 2024 | 73.49 | 74.10 | 73.49 | 74.10 | 74.10 | 272 |
Apr 03, 2024 | 74.28 | 74.71 | 74.01 | 74.01 | 74.01 | 645 |
Apr 02, 2024 | 74.49 | 76.07 | 74.36 | 75.98 | 75.98 | 877 |
Mar 28, 2024 | 73.40 | 74.20 | 73.40 | 74.20 | 74.20 | 337 |
Mar 27, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Mar 26, 2024 | 72.77 | 73.97 | 72.77 | 73.94 | 73.94 | 184 |
Mar 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
Mar 22, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 92 |
Mar 21, 2024 | 73.29 | 73.76 | 72.97 | 73.65 | 73.65 | 437 |
Mar 20, 2024 | 72.55 | 73.21 | 72.52 | 72.62 | 72.62 | 580 |
Mar 19, 2024 | 71.77 | 72.17 | 71.77 | 72.17 | 72.17 | 40 |
Mar 18, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 84 |
Mar 15, 2024 | 70.11 | 70.71 | 70.11 | 70.71 | 70.71 | 3 |
Mar 14, 2024 | 71.50 | 72.31 | 71.50 | 72.15 | 72.15 | 27 |
Mar 13, 2024 | 69.89 | 70.39 | 69.89 | 70.27 | 70.27 | 260 |
Mar 12, 2024 | 69.50 | 70.30 | 69.24 | 70.12 | 70.12 | 375 |
Mar 11, 2024 | 70.90 | 70.90 | 69.75 | 70.78 | 70.78 | 316 |
Mar 08, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 07, 2024 | 72.77 | 74.01 | 72.72 | 74.01 | 74.01 | 470 |
Mar 07, 2024 | 3.9278 Dividend | |||||
Mar 06, 2024 | 74.40 | 75.32 | 74.40 | 75.32 | 71.39 | 1,304 |
Mar 05, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 70.52 | - |
Mar 04, 2024 | 74.59 | 74.59 | 74.54 | 74.54 | 70.65 | 102 |
Mar 01, 2024 | 74.65 | 74.65 | 74.64 | 74.64 | 70.75 | 150 |
Feb 29, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 70.44 | - |
Feb 28, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 69.66 | - |
Feb 27, 2024 | 73.41 | 74.35 | 73.31 | 73.31 | 69.49 | 85 |
Feb 26, 2024 | 74.53 | 74.53 | 72.63 | 72.63 | 68.84 | 1,255 |
Feb 23, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 71.15 | - |
Feb 22, 2024 | 74.60 | 75.58 | 74.31 | 74.31 | 70.43 | 408 |
Feb 21, 2024 | 75.70 | 76.50 | 75.40 | 76.50 | 72.51 | 1,655 |
Feb 20, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 73.24 | - |
Feb 19, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 74.69 | 150 |
Feb 16, 2024 | 77.47 | 77.90 | 77.47 | 77.90 | 73.84 | 80 |
Feb 15, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 72.26 | - |
Feb 14, 2024 | 77.00 | 77.00 | 76.82 | 76.82 | 72.81 | 125 |
Feb 13, 2024 | 77.33 | 77.45 | 77.33 | 77.45 | 73.41 | 47 |
Feb 12, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 73.12 | 60 |
Feb 09, 2024 | 77.40 | 78.11 | 77.40 | 78.11 | 74.04 | 150 |
Feb 08, 2024 | 77.51 | 77.51 | 77.00 | 77.00 | 72.98 | 602 |
Feb 07, 2024 | 77.74 | 77.74 | 77.52 | 77.52 | 73.48 | 100 |
Feb 06, 2024 | 77.04 | 77.61 | 77.04 | 77.61 | 73.56 | 220 |
Feb 05, 2024 | 77.26 | 78.38 | 77.02 | 77.02 | 73.00 | 210 |
Feb 02, 2024 | 79.56 | 79.56 | 79.30 | 79.30 | 75.16 | 185 |
Feb 01, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 75.35 | - |
Jan 31, 2024 | 79.88 | 80.79 | 79.88 | 80.79 | 76.58 | 15 |
Jan 30, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.82 | - |
Jan 29, 2024 | 79.71 | 80.70 | 79.71 | 80.65 | 76.44 | 230 |
Jan 26, 2024 | 79.43 | 80.40 | 79.43 | 80.40 | 76.21 | 113 |
Jan 25, 2024 | 79.66 | 79.66 | 79.46 | 79.46 | 75.32 | 28 |
Jan 24, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 73.63 | - |
Jan 23, 2024 | 76.99 | 78.03 | 76.99 | 78.03 | 73.96 | 2 |
Jan 22, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 72.70 | - |
Jan 19, 2024 | 76.57 | 76.57 | 76.48 | 76.48 | 72.49 | 142 |
Jan 18, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 71.93 | - |
Jan 17, 2024 | 75.74 | 75.74 | 75.72 | 75.72 | 71.77 | 50 |
Jan 16, 2024 | 76.01 | 77.38 | 76.00 | 76.55 | 72.56 | 250 |
Jan 15, 2024 | 78.05 | 78.42 | 77.80 | 78.42 | 74.33 | 570 |
Jan 12, 2024 | 78.45 | 79.79 | 78.45 | 79.79 | 75.63 | 289 |
Jan 11, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 74.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |