Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 67.42 | 67.85 | 67.32 | 67.43 | 67.43 | 19,300 |
Jun 27, 2024 | 67.57 | 67.73 | 67.24 | 67.38 | 67.38 | 36,100 |
Jun 26, 2024 | 67.40 | 67.60 | 67.13 | 67.44 | 67.44 | 29,200 |
Jun 25, 2024 | 67.53 | 67.92 | 67.39 | 67.81 | 67.81 | 18,700 |
Jun 24, 2024 | 67.71 | 68.11 | 67.24 | 67.32 | 67.32 | 14,500 |
Jun 21, 2024 | 67.19 | 67.30 | 66.96 | 67.28 | 67.28 | 10,500 |
Jun 20, 2024 | 67.54 | 67.76 | 67.44 | 67.68 | 67.68 | 31,700 |
Jun 18, 2024 | 67.25 | 67.71 | 67.25 | 67.42 | 67.42 | 24,000 |
Jun 17, 2024 | 66.96 | 67.44 | 66.72 | 67.22 | 67.22 | 37,600 |
Jun 14, 2024 | 67.02 | 67.68 | 66.63 | 67.19 | 67.19 | 56,500 |
Jun 13, 2024 | 68.40 | 68.40 | 67.57 | 67.80 | 67.80 | 24,400 |
Jun 12, 2024 | 69.05 | 69.42 | 68.56 | 68.69 | 68.69 | 34,100 |
Jun 11, 2024 | 67.60 | 68.45 | 67.57 | 67.79 | 67.79 | 13,200 |
Jun 11, 2024 | 1.001 Dividend | |||||
Jun 10, 2024 | 69.01 | 69.60 | 69.01 | 69.43 | 68.43 | 27,800 |
Jun 07, 2024 | 69.79 | 69.91 | 69.34 | 69.34 | 68.34 | 20,200 |
Jun 06, 2024 | 70.29 | 71.11 | 70.03 | 70.16 | 69.15 | 38,800 |
Jun 05, 2024 | 69.79 | 70.07 | 69.59 | 70.01 | 69.00 | 8,500 |
Jun 04, 2024 | 69.17 | 69.42 | 69.05 | 69.29 | 68.29 | 16,300 |
Jun 03, 2024 | 69.41 | 69.41 | 68.89 | 69.20 | 68.20 | 28,400 |
May 31, 2024 | 68.89 | 68.97 | 68.35 | 68.87 | 67.88 | 45,800 |
May 30, 2024 | 68.48 | 68.69 | 68.24 | 68.46 | 67.48 | 27,000 |
May 29, 2024 | 68.21 | 68.28 | 67.92 | 68.01 | 67.03 | 17,900 |
May 28, 2024 | 69.34 | 69.34 | 68.92 | 69.11 | 68.11 | 17,700 |
May 24, 2024 | 68.90 | 69.28 | 68.77 | 69.17 | 68.17 | 14,200 |
May 23, 2024 | 69.47 | 69.47 | 68.33 | 68.55 | 67.56 | 16,400 |
May 22, 2024 | 68.93 | 68.96 | 68.40 | 68.57 | 67.58 | 10,000 |
May 21, 2024 | 69.21 | 69.31 | 69.05 | 69.05 | 68.05 | 32,500 |
May 20, 2024 | 69.47 | 69.66 | 69.37 | 69.49 | 68.49 | 9,500 |
May 17, 2024 | 69.16 | 69.39 | 69.06 | 69.25 | 68.25 | 14,400 |
May 16, 2024 | 69.47 | 69.51 | 69.07 | 69.07 | 68.07 | 10,300 |
May 15, 2024 | 69.24 | 69.67 | 69.02 | 69.51 | 68.51 | 26,500 |
May 14, 2024 | 68.64 | 68.86 | 68.40 | 68.83 | 67.84 | 27,700 |
May 13, 2024 | 68.28 | 68.50 | 68.15 | 68.29 | 67.31 | 26,400 |
May 10, 2024 | 68.38 | 68.61 | 68.08 | 68.29 | 67.30 | 17,000 |
May 09, 2024 | 67.57 | 68.21 | 67.57 | 67.94 | 66.96 | 16,800 |
May 08, 2024 | 67.47 | 67.69 | 67.32 | 67.60 | 66.63 | 8,600 |
May 07, 2024 | 67.77 | 67.82 | 67.51 | 67.51 | 66.54 | 15,900 |
May 06, 2024 | 67.26 | 67.58 | 67.26 | 67.44 | 66.46 | 19,100 |
May 03, 2024 | 66.87 | 67.04 | 66.48 | 66.85 | 65.89 | 14,700 |
May 02, 2024 | 65.95 | 66.35 | 65.66 | 66.28 | 65.32 | 10,700 |
May 01, 2024 | 65.31 | 66.01 | 65.05 | 65.10 | 64.16 | 59,600 |
Apr 30, 2024 | 66.10 | 66.18 | 65.45 | 65.46 | 64.52 | 44,000 |
Apr 29, 2024 | 66.16 | 66.41 | 66.03 | 66.33 | 65.37 | 7,500 |
Apr 26, 2024 | 65.83 | 66.17 | 65.63 | 65.84 | 64.89 | 11,200 |
Apr 25, 2024 | 64.79 | 65.53 | 64.79 | 65.31 | 64.37 | 22,200 |
Apr 24, 2024 | 66.16 | 66.16 | 65.54 | 65.86 | 64.91 | 12,300 |
Apr 23, 2024 | 65.41 | 66.08 | 65.41 | 66.05 | 65.10 | 9,700 |
Apr 22, 2024 | 64.86 | 65.29 | 64.75 | 65.01 | 64.07 | 13,500 |
Apr 19, 2024 | 64.67 | 64.69 | 64.18 | 64.36 | 63.43 | 13,200 |
Apr 18, 2024 | 64.91 | 65.03 | 64.50 | 64.63 | 63.70 | 23,300 |
Apr 17, 2024 | 65.38 | 65.38 | 64.61 | 64.78 | 63.85 | 18,100 |
Apr 16, 2024 | 65.17 | 65.26 | 64.91 | 65.11 | 64.17 | 26,000 |
Apr 15, 2024 | 66.69 | 66.69 | 65.43 | 65.59 | 64.64 | 21,100 |
Apr 12, 2024 | 66.38 | 66.40 | 65.61 | 65.81 | 64.86 | 18,500 |
Apr 11, 2024 | 66.95 | 67.13 | 66.18 | 66.92 | 65.95 | 13,900 |
Apr 10, 2024 | 66.62 | 66.91 | 66.46 | 66.78 | 65.82 | 18,100 |
Apr 09, 2024 | 68.00 | 68.00 | 67.34 | 67.68 | 66.70 | 21,300 |
Apr 08, 2024 | 67.76 | 67.89 | 67.58 | 67.58 | 66.61 | 12,300 |
Apr 05, 2024 | 67.18 | 67.65 | 67.14 | 67.43 | 66.46 | 18,000 |
Apr 04, 2024 | 68.15 | 68.24 | 67.13 | 67.19 | 66.22 | 12,200 |
Apr 03, 2024 | 67.25 | 68.28 | 67.25 | 67.93 | 66.95 | 48,800 |
Apr 02, 2024 | 67.40 | 67.58 | 67.19 | 67.50 | 66.53 | 27,200 |
Apr 01, 2024 | 68.25 | 68.65 | 67.93 | 68.15 | 67.17 | 56,200 |
Mar 28, 2024 | 68.28 | 68.43 | 68.13 | 68.13 | 67.15 | 37,200 |
Mar 27, 2024 | 68.39 | 68.64 | 68.25 | 68.64 | 67.65 | 15,000 |
Mar 26, 2024 | 68.49 | 68.54 | 68.17 | 68.33 | 67.34 | 22,800 |
Mar 25, 2024 | 68.18 | 68.47 | 68.16 | 68.24 | 67.26 | 24,600 |
Mar 22, 2024 | 68.56 | 68.63 | 68.34 | 68.53 | 67.54 | 36,300 |
Mar 21, 2024 | 68.61 | 68.90 | 68.53 | 68.63 | 67.64 | 42,200 |
Mar 20, 2024 | 67.99 | 68.77 | 67.82 | 68.54 | 67.55 | 45,300 |
Mar 19, 2024 | 67.82 | 68.04 | 67.54 | 67.84 | 66.86 | 13,900 |
Mar 18, 2024 | 68.12 | 68.12 | 67.70 | 67.72 | 66.74 | 16,500 |
Mar 15, 2024 | 68.10 | 68.10 | 67.57 | 67.96 | 66.98 | 16,200 |
Mar 14, 2024 | 68.62 | 68.62 | 67.71 | 68.07 | 67.09 | 66,000 |
Mar 13, 2024 | 68.69 | 68.82 | 68.43 | 68.55 | 67.56 | 22,400 |
Mar 12, 2024 | 68.15 | 68.90 | 68.09 | 68.89 | 67.90 | 19,600 |
Mar 11, 2024 | 68.15 | 68.23 | 67.83 | 68.09 | 67.11 | 16,100 |
Mar 08, 2024 | 69.24 | 69.26 | 68.30 | 68.49 | 67.50 | 109,400 |
Mar 07, 2024 | 68.52 | 69.12 | 68.48 | 69.12 | 68.12 | 107,100 |
Mar 06, 2024 | 67.77 | 68.16 | 67.76 | 67.86 | 66.88 | 20,500 |
Mar 05, 2024 | 67.47 | 67.58 | 66.92 | 67.06 | 66.09 | 20,900 |
Mar 04, 2024 | 67.41 | 67.82 | 67.41 | 67.61 | 66.64 | 17,900 |
Mar 01, 2024 | 67.06 | 67.76 | 66.86 | 67.45 | 66.48 | 16,400 |
Feb 29, 2024 | 66.81 | 67.10 | 66.36 | 66.72 | 65.76 | 58,400 |
Feb 28, 2024 | 66.46 | 66.62 | 66.39 | 66.57 | 65.61 | 22,800 |
Feb 27, 2024 | 66.74 | 67.00 | 66.61 | 66.79 | 65.83 | 23,600 |
Feb 26, 2024 | 66.95 | 66.95 | 66.59 | 66.83 | 65.87 | 21,900 |
Feb 23, 2024 | 66.90 | 66.92 | 66.59 | 66.80 | 65.84 | 27,000 |
Feb 22, 2024 | 66.56 | 66.73 | 66.35 | 66.73 | 65.77 | 24,000 |
Feb 21, 2024 | 65.51 | 65.85 | 65.46 | 65.84 | 64.89 | 17,400 |
Feb 20, 2024 | 65.72 | 65.86 | 65.37 | 65.78 | 64.83 | 58,500 |
Feb 16, 2024 | 65.32 | 65.88 | 65.14 | 65.53 | 64.59 | 16,200 |
Feb 15, 2024 | 65.12 | 65.46 | 64.95 | 65.42 | 64.48 | 28,600 |
Feb 14, 2024 | 64.33 | 64.72 | 64.21 | 64.72 | 63.79 | 18,500 |
Feb 13, 2024 | 63.88 | 64.08 | 63.39 | 63.81 | 62.89 | 29,400 |
Feb 12, 2024 | 64.69 | 65.12 | 64.57 | 64.74 | 63.81 | 25,200 |
Feb 09, 2024 | 64.54 | 64.86 | 64.38 | 64.85 | 63.92 | 21,100 |
Feb 08, 2024 | 64.40 | 64.45 | 64.21 | 64.31 | 63.38 | 19,700 |
Feb 07, 2024 | 64.36 | 64.54 | 64.14 | 64.47 | 63.54 | 39,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |