Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 76.05 | 76.13 | 75.89 | 76.03 | 76.03 | 52,642 |
Jul 04, 2024 | 75.90 | 76.05 | 75.89 | 75.95 | 75.95 | 20,216 |
Jul 03, 2024 | 75.40 | 75.76 | 75.32 | 75.67 | 75.67 | 68,567 |
Jul 02, 2024 | 74.74 | 75.00 | 74.57 | 75.00 | 75.00 | 37,052 |
Jul 01, 2024 | 75.14 | 75.18 | 74.69 | 74.78 | 74.78 | 95,224 |
Jun 28, 2024 | 75.14 | 75.28 | 75.08 | 75.20 | 75.20 | 8,947 |
Jun 27, 2024 | 74.86 | 75.06 | 74.76 | 74.84 | 74.84 | 44,534 |
Jun 26, 2024 | 75.04 | 75.16 | 74.62 | 74.66 | 74.66 | 14,307 |
Jun 25, 2024 | 74.76 | 74.87 | 74.76 | 74.80 | 74.80 | 8,476 |
Jun 24, 2024 | 74.73 | 75.08 | 74.71 | 75.06 | 75.06 | 10,459 |
Jun 21, 2024 | 74.93 | 74.93 | 74.48 | 74.59 | 74.59 | 35,342 |
Jun 20, 2024 | 75.14 | 75.27 | 75.08 | 75.16 | 75.16 | 15,011 |
Jun 19, 2024 | 75.03 | 75.11 | 74.99 | 74.97 | 74.97 | 26,773 |
Jun 18, 2024 | 74.68 | 74.95 | 74.68 | 74.84 | 74.84 | 92,739 |
Jun 17, 2024 | 74.32 | 74.38 | 74.09 | 74.35 | 74.35 | 66,203 |
Jun 14, 2024 | 74.39 | 74.72 | 73.88 | 74.11 | 74.11 | 67,973 |
Jun 13, 2024 | 74.59 | 74.78 | 74.40 | 74.40 | 74.40 | 1,803 |
Jun 13, 2024 | 0.3698 Dividend | |||||
Jun 12, 2024 | 74.42 | 75.40 | 74.42 | 75.36 | 74.99 | 3,030 |
Jun 11, 2024 | 74.49 | 74.49 | 74.09 | 74.14 | 73.78 | 5,545 |
Jun 10, 2024 | 74.14 | 74.34 | 74.05 | 74.34 | 73.98 | 3,250 |
Jun 07, 2024 | 74.78 | 74.78 | 74.16 | 74.50 | 74.13 | 3,714 |
Jun 06, 2024 | 74.61 | 74.69 | 74.52 | 74.62 | 74.25 | 39,872 |
Jun 05, 2024 | 73.83 | 74.25 | 73.82 | 74.23 | 73.87 | 38,114 |
Jun 04, 2024 | 73.59 | 73.76 | 73.34 | 73.53 | 73.16 | 41,427 |
Jun 03, 2024 | 73.99 | 73.99 | 73.64 | 73.65 | 73.29 | 39,058 |
May 31, 2024 | 73.13 | 73.44 | 72.86 | 72.86 | 72.50 | 166,762 |
May 30, 2024 | 73.01 | 73.32 | 73.01 | 73.32 | 72.96 | 6,840 |
May 29, 2024 | 73.67 | 73.67 | 73.30 | 73.31 | 72.95 | 22,142 |
May 28, 2024 | 74.25 | 74.29 | 74.02 | 74.02 | 73.66 | 11,395 |
May 24, 2024 | 73.67 | 74.06 | 73.50 | 74.06 | 73.70 | 8,711 |
May 23, 2024 | 74.36 | 74.56 | 74.09 | 74.09 | 73.73 | 12,273 |
May 22, 2024 | 74.27 | 74.27 | 74.08 | 74.13 | 73.77 | 4,959 |
May 21, 2024 | 74.24 | 74.24 | 74.09 | 74.23 | 73.87 | 3,961 |
May 20, 2024 | 74.25 | 74.43 | 74.25 | 74.43 | 74.06 | 2,082 |
May 17, 2024 | 74.06 | 74.09 | 73.89 | 74.06 | 73.70 | 1,474 |
May 16, 2024 | 74.35 | 74.35 | 74.20 | 74.35 | 73.99 | 4,567 |
May 15, 2024 | 73.43 | 73.99 | 73.42 | 73.99 | 73.63 | 861 |
May 14, 2024 | 72.97 | 73.17 | 72.81 | 73.13 | 72.77 | 5,946 |
May 13, 2024 | 73.06 | 73.19 | 73.03 | 73.00 | 72.65 | 3,487 |
May 10, 2024 | 72.98 | 73.23 | 72.92 | 72.97 | 72.61 | 34,658 |
May 09, 2024 | 72.31 | 72.77 | 72.23 | 72.77 | 72.41 | 5,299 |
May 08, 2024 | 72.47 | 72.48 | 72.15 | 72.39 | 72.03 | 59,196 |
May 07, 2024 | 72.45 | 72.58 | 71.99 | 72.64 | 72.28 | 31,880 |
May 03, 2024 | 71.08 | 71.79 | 71.04 | 71.55 | 71.20 | 31,529 |
May 02, 2024 | 70.61 | 70.74 | 70.24 | 70.49 | 70.14 | 24,062 |
May 01, 2024 | 70.22 | 70.22 | 70.05 | 70.14 | 69.80 | 9,669 |
Apr 30, 2024 | 71.42 | 71.45 | 70.92 | 70.94 | 70.59 | 26,992 |
Apr 29, 2024 | 71.40 | 71.46 | 71.31 | 71.37 | 71.02 | 49,632 |
Apr 26, 2024 | 71.04 | 71.22 | 70.95 | 71.07 | 70.73 | 6,285 |
Apr 25, 2024 | 70.50 | 70.56 | 69.71 | 70.06 | 69.72 | 17,197 |
Apr 24, 2024 | 71.07 | 71.07 | 70.60 | 70.67 | 70.32 | 57,856 |
Apr 23, 2024 | 70.07 | 70.77 | 70.07 | 70.76 | 70.41 | 27,395 |
Apr 22, 2024 | 69.73 | 69.80 | 69.59 | 69.61 | 69.27 | 16,622 |
Apr 19, 2024 | 69.48 | 69.95 | 69.44 | 69.67 | 69.33 | 69,265 |
Apr 18, 2024 | 70.25 | 70.29 | 69.82 | 70.29 | 69.95 | 25,667 |
Apr 17, 2024 | 70.43 | 70.59 | 70.01 | 70.01 | 69.67 | 16,397 |
Apr 16, 2024 | 70.20 | 70.49 | 70.20 | 70.25 | 69.91 | 21,979 |
Apr 15, 2024 | 71.73 | 71.88 | 71.35 | 71.44 | 71.09 | 7,441 |
Apr 12, 2024 | 72.38 | 72.42 | 71.63 | 71.63 | 71.27 | 21,140 |
Apr 11, 2024 | 71.83 | 72.11 | 71.61 | 71.77 | 71.42 | 8,414 |
Apr 10, 2024 | 72.85 | 72.85 | 71.57 | 71.88 | 71.53 | 6,821 |
Apr 09, 2024 | 72.62 | 72.87 | 72.19 | 72.29 | 71.94 | 6,155 |
Apr 08, 2024 | 72.44 | 72.76 | 72.43 | 72.68 | 72.32 | 229 |
Apr 05, 2024 | 72.01 | 72.37 | 71.93 | 72.37 | 72.01 | 4,133 |
Apr 04, 2024 | 72.86 | 73.13 | 72.84 | 73.12 | 72.76 | 13,774 |
Apr 03, 2024 | 72.37 | 72.86 | 72.28 | 72.84 | 72.48 | 9,136 |
Apr 02, 2024 | 72.84 | 73.13 | 72.28 | 72.32 | 71.97 | 5,975 |
Mar 28, 2024 | 73.12 | 73.30 | 73.01 | 73.20 | 72.84 | 5,830 |
Mar 27, 2024 | 72.86 | 73.00 | 72.76 | 72.84 | 72.48 | 175,595 |
Mar 26, 2024 | 72.97 | 73.11 | 72.89 | 72.97 | 72.61 | 21,363 |
Mar 25, 2024 | 72.79 | 72.91 | 72.67 | 72.87 | 72.51 | 10,806 |
Mar 22, 2024 | 73.07 | 73.13 | 72.90 | 72.90 | 72.54 | 7,517 |
Mar 21, 2024 | 73.12 | 73.33 | 73.08 | 73.26 | 72.90 | 101,521 |
Mar 20, 2024 | 72.15 | 72.30 | 72.11 | 72.21 | 71.86 | 4,818 |
Mar 19, 2024 | 71.89 | 72.11 | 71.63 | 72.11 | 71.76 | 14,209 |
Mar 18, 2024 | 72.07 | 72.16 | 71.76 | 72.07 | 71.71 | 94,548 |
Mar 15, 2024 | 71.93 | 72.17 | 71.49 | 71.49 | 71.14 | 8,404 |
Mar 14, 2024 | 72.28 | 72.49 | 71.91 | 71.93 | 71.58 | 147 |
Mar 14, 2024 | 0.1381 Dividend | |||||
Mar 13, 2024 | 72.52 | 72.52 | 72.39 | 72.40 | 71.91 | 2,841 |
Mar 12, 2024 | 71.87 | 72.36 | 71.87 | 72.23 | 71.74 | 6,285 |
Mar 11, 2024 | 71.79 | 71.84 | 71.39 | 71.66 | 71.17 | 18,261 |
Mar 08, 2024 | 72.35 | 72.71 | 72.21 | 72.28 | 71.79 | 96,104 |
Mar 07, 2024 | 71.38 | 72.22 | 71.35 | 72.21 | 71.72 | 9,101 |
Mar 06, 2024 | 71.22 | 71.72 | 71.22 | 71.69 | 71.20 | 6,939 |
Mar 05, 2024 | 71.48 | 71.56 | 71.21 | 71.25 | 70.77 | 1,584 |
Mar 04, 2024 | 71.67 | 71.71 | 71.56 | 71.68 | 71.19 | 9,158 |
Mar 01, 2024 | 71.26 | 71.54 | 71.14 | 71.47 | 70.98 | 6,827 |
Feb 29, 2024 | 70.71 | 71.18 | 70.71 | 70.86 | 70.38 | 4,370 |
Feb 28, 2024 | 70.68 | 70.86 | 70.68 | 70.89 | 70.40 | 7,527 |
Feb 27, 2024 | 70.98 | 71.06 | 70.89 | 70.94 | 70.46 | 2,560 |
Feb 26, 2024 | 70.97 | 71.16 | 70.96 | 71.01 | 70.53 | 14,272 |
Feb 23, 2024 | 70.89 | 71.27 | 70.88 | 71.10 | 70.62 | 5,155 |
Feb 22, 2024 | 70.64 | 70.78 | 69.64 | 70.78 | 70.30 | 4,906 |
Feb 21, 2024 | 69.93 | 69.93 | 69.55 | 69.64 | 69.17 | 5,300 |
Feb 20, 2024 | 69.89 | 69.98 | 69.69 | 69.69 | 69.22 | 29,332 |
Feb 19, 2024 | 69.98 | 70.12 | 69.98 | 70.08 | 69.60 | 9,216 |
Feb 16, 2024 | 70.36 | 70.42 | 70.04 | 70.30 | 69.82 | 47,069 |
Feb 15, 2024 | 69.80 | 70.00 | 69.80 | 69.83 | 69.35 | 41,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |