Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 83.06 | 83.28 | 82.92 | 83.11 | 83.11 | 25,212 |
Jun 26, 2024 | 82.89 | 83.16 | 82.67 | 82.86 | 82.86 | 34,999 |
Jun 25, 2024 | 81.78 | 82.65 | 81.65 | 82.65 | 82.65 | 18,441 |
Jun 24, 2024 | 82.46 | 82.46 | 81.95 | 82.18 | 82.18 | 18,444 |
Jun 21, 2024 | 82.64 | 82.71 | 82.27 | 82.51 | 82.51 | 36,785 |
Jun 20, 2024 | 83.21 | 83.35 | 82.76 | 83.03 | 83.03 | 70,720 |
Jun 19, 2024 | 82.92 | 83.00 | 82.62 | 82.84 | 82.84 | 12,876 |
Jun 18, 2024 | 82.48 | 82.75 | 82.22 | 82.34 | 82.34 | 52,456 |
Jun 17, 2024 | 82.25 | 82.37 | 81.91 | 82.07 | 82.07 | 50,155 |
Jun 17, 2024 | 0.242021 Dividend | |||||
Jun 14, 2024 | 82.08 | 82.40 | 81.68 | 82.16 | 81.92 | 44,746 |
Jun 13, 2024 | 81.41 | 81.62 | 81.15 | 81.58 | 81.34 | 27,557 |
Jun 12, 2024 | 80.71 | 81.07 | 80.60 | 80.83 | 80.59 | 38,317 |
Jun 11, 2024 | 80.05 | 80.23 | 79.80 | 80.02 | 79.78 | 26,032 |
Jun 10, 2024 | 79.93 | 80.35 | 79.67 | 80.35 | 80.11 | 33,915 |
Jun 07, 2024 | 79.23 | 79.81 | 78.92 | 79.81 | 79.57 | 36,311 |
Jun 06, 2024 | 78.90 | 79.19 | 78.78 | 79.02 | 78.79 | 14,315 |
Jun 05, 2024 | 77.77 | 78.59 | 77.64 | 78.57 | 78.34 | 14,148 |
Jun 04, 2024 | 76.94 | 77.27 | 76.78 | 77.05 | 76.82 | 27,238 |
Jun 03, 2024 | 77.39 | 77.63 | 77.00 | 77.23 | 77.00 | 44,618 |
May 31, 2024 | 76.81 | 76.87 | 76.07 | 76.11 | 75.89 | 28,461 |
May 30, 2024 | 77.53 | 77.57 | 77.01 | 77.13 | 76.90 | 20,347 |
May 29, 2024 | 77.81 | 78.14 | 77.48 | 77.99 | 77.76 | 18,331 |
May 28, 2024 | 77.67 | 77.85 | 77.50 | 77.73 | 77.50 | 15,207 |
May 27, 2024 | 77.68 | 77.92 | 77.35 | 77.35 | 77.12 | 17,139 |
May 24, 2024 | 77.39 | 77.70 | 77.18 | 77.58 | 77.35 | 22,574 |
May 23, 2024 | 78.04 | 78.22 | 77.80 | 77.99 | 77.76 | 20,570 |
May 22, 2024 | 77.42 | 77.59 | 77.39 | 77.55 | 77.32 | 14,248 |
May 21, 2024 | 77.18 | 77.40 | 76.97 | 77.40 | 77.17 | 15,130 |
May 20, 2024 | 77.07 | 77.45 | 76.95 | 77.45 | 77.22 | 11,793 |
May 17, 2024 | 77.04 | 77.22 | 76.87 | 76.90 | 76.67 | 14,212 |
May 16, 2024 | 77.18 | 77.37 | 77.08 | 77.26 | 77.03 | 8,552 |
May 15, 2024 | 76.52 | 76.87 | 76.40 | 76.85 | 76.62 | 50,840 |
May 14, 2024 | 76.20 | 76.41 | 75.97 | 76.21 | 75.99 | 27,408 |
May 13, 2024 | 76.31 | 76.51 | 75.94 | 76.06 | 75.84 | 11,274 |
May 10, 2024 | 76.30 | 76.54 | 76.20 | 76.31 | 76.09 | 19,856 |
May 09, 2024 | 76.20 | 76.29 | 75.80 | 76.29 | 76.07 | 30,153 |
May 08, 2024 | 76.31 | 76.42 | 75.92 | 76.32 | 76.10 | 18,977 |
May 07, 2024 | 76.01 | 76.23 | 75.92 | 76.18 | 75.96 | 8,837 |
May 06, 2024 | 75.21 | 75.59 | 75.08 | 75.53 | 75.31 | 51,228 |
May 03, 2024 | 74.64 | 75.06 | 74.46 | 74.88 | 74.66 | 18,396 |
May 02, 2024 | 74.24 | 74.42 | 74.00 | 74.14 | 73.92 | 53,565 |
Apr 30, 2024 | 75.04 | 75.14 | 74.68 | 74.86 | 74.64 | 21,916 |
Apr 29, 2024 | 75.12 | 75.27 | 74.85 | 74.85 | 74.63 | 11,626 |
Apr 26, 2024 | 74.35 | 75.18 | 74.35 | 75.09 | 74.87 | 18,134 |
Apr 25, 2024 | 73.25 | 73.37 | 72.65 | 72.95 | 72.74 | 82,041 |
Apr 24, 2024 | 74.81 | 74.98 | 74.21 | 74.45 | 74.23 | 16,460 |
Apr 23, 2024 | 73.79 | 74.20 | 73.01 | 74.17 | 73.95 | 8,763 |
Apr 22, 2024 | 73.24 | 73.61 | 73.00 | 73.39 | 73.17 | 22,018 |
Apr 19, 2024 | 73.84 | 74.05 | 73.26 | 73.26 | 73.04 | 25,298 |
Apr 18, 2024 | 74.66 | 74.75 | 74.11 | 74.75 | 74.53 | 22,441 |
Apr 17, 2024 | 75.03 | 75.52 | 74.70 | 74.70 | 74.48 | 17,425 |
Apr 16, 2024 | 75.35 | 75.61 | 74.47 | 75.31 | 75.09 | 40,591 |
Apr 15, 2024 | 76.71 | 77.05 | 76.42 | 76.64 | 76.41 | 31,856 |
Apr 12, 2024 | 77.38 | 77.39 | 76.59 | 77.03 | 76.80 | 25,971 |
Apr 11, 2024 | 76.03 | 76.33 | 75.75 | 76.31 | 76.09 | 16,310 |
Apr 10, 2024 | 75.57 | 75.85 | 74.93 | 75.60 | 75.38 | 14,859 |
Apr 09, 2024 | 75.60 | 75.68 | 74.81 | 75.05 | 74.83 | 17,821 |
Apr 08, 2024 | 75.52 | 75.77 | 75.38 | 75.59 | 75.37 | 29,422 |
Apr 05, 2024 | 74.80 | 75.55 | 73.77 | 75.41 | 75.19 | 13,788 |
Apr 04, 2024 | 75.80 | 76.04 | 75.65 | 75.79 | 75.57 | 12,204 |
Apr 03, 2024 | 75.75 | 75.95 | 75.58 | 75.85 | 75.63 | 19,218 |
Apr 02, 2024 | 76.57 | 76.65 | 75.47 | 75.81 | 75.59 | 62,090 |
Mar 28, 2024 | 75.91 | 76.00 | 75.71 | 75.81 | 75.59 | 9,812 |
Mar 27, 2024 | 75.75 | 75.96 | 75.32 | 75.47 | 75.25 | 13,231 |
Mar 26, 2024 | 75.86 | 75.95 | 75.76 | 75.89 | 75.67 | 10,367 |
Mar 25, 2024 | 76.04 | 76.04 | 75.52 | 75.76 | 75.54 | 15,642 |
Mar 22, 2024 | 75.88 | 76.06 | 75.61 | 76.04 | 75.82 | 27,755 |
Mar 21, 2024 | 75.79 | 75.97 | 75.43 | 75.90 | 75.68 | 16,245 |
Mar 20, 2024 | 74.88 | 75.21 | 74.81 | 74.81 | 74.59 | 27,846 |
Mar 19, 2024 | 74.43 | 74.71 | 74.12 | 74.71 | 74.49 | 18,113 |
Mar 18, 2024 | 74.13 | 74.82 | 73.88 | 74.54 | 74.32 | 8,883 |
Mar 15, 2024 | 74.33 | 74.55 | 73.48 | 73.54 | 73.32 | 42,212 |
Mar 15, 2024 | 0.07435 Dividend | |||||
Mar 14, 2024 | 74.53 | 74.59 | 74.18 | 74.52 | 74.23 | 46,187 |
Mar 13, 2024 | 74.63 | 74.68 | 74.06 | 74.06 | 73.77 | 15,857 |
Mar 12, 2024 | 73.78 | 74.55 | 73.52 | 74.32 | 74.03 | 14,514 |
Mar 11, 2024 | 73.41 | 73.54 | 73.05 | 73.38 | 73.09 | 54,962 |
Mar 08, 2024 | 74.58 | 74.91 | 74.11 | 74.12 | 73.83 | 22,719 |
Mar 07, 2024 | 73.30 | 74.30 | 73.24 | 74.24 | 73.95 | 19,391 |
Mar 06, 2024 | 73.45 | 73.76 | 73.33 | 73.61 | 73.32 | 20,403 |
Mar 05, 2024 | 74.06 | 74.06 | 72.91 | 73.23 | 72.94 | 28,780 |
Mar 04, 2024 | 74.45 | 74.61 | 74.13 | 74.14 | 73.85 | 43,841 |
Mar 01, 2024 | 73.97 | 74.25 | 73.54 | 74.20 | 73.91 | 54,934 |
Feb 29, 2024 | 72.94 | 73.46 | 72.75 | 73.21 | 72.92 | 36,394 |
Feb 28, 2024 | 73.33 | 73.34 | 72.93 | 73.18 | 72.89 | 23,787 |
Feb 27, 2024 | 73.27 | 73.44 | 73.05 | 73.05 | 72.76 | 15,026 |
Feb 26, 2024 | 73.61 | 73.61 | 73.42 | 73.43 | 73.14 | 23,628 |
Feb 23, 2024 | 73.88 | 74.17 | 73.65 | 73.81 | 73.52 | 67,277 |
Feb 22, 2024 | 72.80 | 73.48 | 72.60 | 73.48 | 73.19 | 46,611 |
Feb 21, 2024 | 71.61 | 71.73 | 71.38 | 71.49 | 71.21 | 23,395 |
Feb 20, 2024 | 72.60 | 72.61 | 71.36 | 71.59 | 71.31 | 42,193 |
Feb 19, 2024 | 72.59 | 72.92 | 72.50 | 72.84 | 72.55 | 17,078 |
Feb 16, 2024 | 73.10 | 73.50 | 72.60 | 72.90 | 72.61 | 49,006 |
Feb 15, 2024 | 73.13 | 73.14 | 72.42 | 72.78 | 72.49 | 35,329 |
Feb 14, 2024 | 72.66 | 72.91 | 72.50 | 72.59 | 72.30 | 50,258 |
Feb 13, 2024 | 72.95 | 72.96 | 72.13 | 72.62 | 72.33 | 32,148 |
Feb 12, 2024 | 73.06 | 73.42 | 73.06 | 73.42 | 73.13 | 26,366 |
Feb 09, 2024 | 72.72 | 72.97 | 72.62 | 72.93 | 72.64 | 23,697 |
Feb 08, 2024 | 72.57 | 72.77 | 72.52 | 72.70 | 72.41 | 35,685 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |