Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 70.45 | 71.19 | 69.85 | 71.03 | 71.03 | 239,900 |
Jul 25, 2024 | 69.85 | 70.68 | 69.12 | 70.60 | 70.60 | 344,400 |
Jul 24, 2024 | 69.19 | 70.23 | 68.95 | 70.11 | 70.11 | 309,800 |
Jul 23, 2024 | 70.18 | 70.18 | 68.89 | 69.32 | 69.32 | 215,800 |
Jul 22, 2024 | 69.03 | 70.33 | 68.83 | 70.18 | 70.18 | 199,300 |
Jul 19, 2024 | 70.09 | 70.16 | 69.05 | 69.43 | 69.43 | 282,400 |
Jul 18, 2024 | 71.16 | 71.16 | 69.47 | 69.94 | 69.94 | 301,700 |
Jul 17, 2024 | 70.77 | 71.68 | 70.18 | 70.69 | 70.69 | 288,200 |
Jul 16, 2024 | 70.80 | 70.85 | 69.84 | 70.58 | 70.58 | 383,300 |
Jul 15, 2024 | 71.03 | 72.30 | 70.01 | 71.41 | 71.41 | 450,000 |
Jul 12, 2024 | 70.21 | 70.92 | 70.14 | 70.44 | 70.44 | 327,400 |
Jul 11, 2024 | 68.80 | 70.15 | 68.40 | 70.15 | 70.15 | 337,500 |
Jul 10, 2024 | 67.95 | 69.23 | 67.68 | 69.02 | 69.02 | 296,400 |
Jul 09, 2024 | 67.58 | 68.31 | 67.18 | 67.68 | 67.68 | 259,400 |
Jul 08, 2024 | 68.11 | 68.60 | 67.82 | 68.22 | 68.22 | 479,800 |
Jul 05, 2024 | 70.04 | 70.65 | 68.60 | 68.77 | 68.77 | 350,800 |
Jul 03, 2024 | 68.60 | 70.31 | 68.60 | 69.63 | 69.63 | 192,700 |
Jul 02, 2024 | 67.94 | 69.13 | 67.85 | 68.71 | 68.71 | 540,500 |
Jul 01, 2024 | 68.49 | 69.09 | 67.31 | 67.33 | 67.33 | 310,000 |
Jun 28, 2024 | 69.78 | 69.81 | 68.01 | 68.25 | 68.25 | 574,400 |
Jun 27, 2024 | 68.29 | 69.09 | 68.18 | 69.09 | 69.09 | 369,200 |
Jun 26, 2024 | 68.47 | 68.70 | 67.50 | 67.73 | 67.73 | 245,600 |
Jun 25, 2024 | 68.67 | 68.99 | 68.16 | 68.47 | 68.47 | 373,800 |
Jun 24, 2024 | 66.50 | 69.00 | 66.25 | 68.75 | 68.75 | 745,600 |
Jun 21, 2024 | 66.39 | 66.39 | 65.47 | 65.89 | 65.89 | 512,400 |
Jun 20, 2024 | 66.07 | 67.53 | 65.90 | 66.72 | 66.72 | 310,800 |
Jun 18, 2024 | 64.63 | 66.03 | 64.57 | 65.47 | 65.47 | 335,900 |
Jun 17, 2024 | 64.31 | 64.61 | 63.31 | 64.55 | 64.55 | 454,600 |
Jun 14, 2024 | 64.37 | 64.37 | 63.29 | 64.26 | 64.26 | 361,800 |
Jun 13, 2024 | 65.52 | 65.75 | 63.61 | 64.46 | 64.46 | 323,300 |
Jun 12, 2024 | 66.35 | 66.86 | 65.45 | 65.72 | 65.72 | 329,500 |
Jun 11, 2024 | 65.30 | 66.05 | 64.52 | 65.64 | 65.64 | 244,500 |
Jun 10, 2024 | 64.62 | 65.94 | 64.62 | 65.82 | 65.82 | 299,100 |
Jun 07, 2024 | 65.50 | 65.86 | 64.55 | 64.69 | 64.69 | 214,400 |
Jun 06, 2024 | 65.11 | 65.82 | 64.86 | 65.78 | 65.78 | 414,100 |
Jun 05, 2024 | 65.26 | 65.83 | 64.89 | 65.07 | 65.07 | 281,800 |
Jun 04, 2024 | 66.22 | 66.22 | 63.88 | 65.13 | 65.13 | 583,900 |
Jun 03, 2024 | 70.40 | 70.58 | 66.10 | 66.54 | 66.54 | 504,100 |
Jun 03, 2024 | 0.44 Dividend | |||||
May 31, 2024 | 69.80 | 70.65 | 68.96 | 70.50 | 70.06 | 715,600 |
May 30, 2024 | 69.05 | 70.07 | 68.96 | 69.25 | 68.82 | 298,700 |
May 29, 2024 | 70.79 | 71.06 | 68.62 | 69.13 | 68.70 | 318,800 |
May 28, 2024 | 69.04 | 70.89 | 69.04 | 70.74 | 70.30 | 266,700 |
May 24, 2024 | 68.75 | 69.64 | 68.52 | 69.04 | 68.61 | 234,300 |
May 23, 2024 | 68.25 | 69.15 | 67.63 | 67.97 | 67.55 | 285,500 |
May 22, 2024 | 69.39 | 69.59 | 67.63 | 68.04 | 67.62 | 285,600 |
May 21, 2024 | 69.48 | 69.95 | 68.89 | 69.58 | 69.15 | 462,200 |
May 20, 2024 | 69.75 | 70.37 | 69.52 | 69.71 | 69.27 | 133,200 |
May 17, 2024 | 69.75 | 70.04 | 68.81 | 70.03 | 69.59 | 249,800 |
May 16, 2024 | 69.00 | 69.78 | 68.94 | 69.25 | 68.82 | 147,800 |
May 15, 2024 | 69.61 | 69.61 | 67.50 | 69.21 | 68.78 | 456,900 |
May 14, 2024 | 69.04 | 69.70 | 68.89 | 69.05 | 68.62 | 499,600 |
May 13, 2024 | 70.48 | 70.48 | 69.23 | 69.62 | 69.19 | 284,100 |
May 10, 2024 | 70.73 | 70.78 | 69.47 | 69.85 | 69.41 | 340,600 |
May 09, 2024 | 69.62 | 70.73 | 69.62 | 70.03 | 69.59 | 296,300 |
May 08, 2024 | 68.93 | 69.85 | 68.57 | 69.50 | 69.07 | 325,500 |
May 07, 2024 | 69.03 | 69.47 | 68.77 | 69.07 | 68.64 | 237,100 |
May 06, 2024 | 68.89 | 69.99 | 68.78 | 69.16 | 68.73 | 203,100 |
May 03, 2024 | 68.56 | 68.56 | 67.23 | 68.05 | 67.63 | 272,300 |
May 02, 2024 | 67.90 | 68.51 | 67.57 | 68.07 | 67.65 | 357,700 |
May 01, 2024 | 68.80 | 69.14 | 66.80 | 67.39 | 66.97 | 422,200 |
Apr 30, 2024 | 70.78 | 70.84 | 68.69 | 68.95 | 68.52 | 342,200 |
Apr 29, 2024 | 70.17 | 71.35 | 70.04 | 71.16 | 70.72 | 324,600 |
Apr 26, 2024 | 71.00 | 71.37 | 69.27 | 70.70 | 70.26 | 710,300 |
Apr 25, 2024 | 70.68 | 71.47 | 69.61 | 71.27 | 70.83 | 382,300 |
Apr 24, 2024 | 70.31 | 71.21 | 69.99 | 70.63 | 70.19 | 208,600 |
Apr 23, 2024 | 70.12 | 70.74 | 70.04 | 70.51 | 70.07 | 280,300 |
Apr 22, 2024 | 69.27 | 70.86 | 68.87 | 70.44 | 70.00 | 242,100 |
Apr 19, 2024 | 68.73 | 70.18 | 68.04 | 69.44 | 69.01 | 328,000 |
Apr 18, 2024 | 69.58 | 69.84 | 68.05 | 68.50 | 68.07 | 346,500 |
Apr 17, 2024 | 69.58 | 70.52 | 68.83 | 69.25 | 68.82 | 182,500 |
Apr 16, 2024 | 68.30 | 69.64 | 67.64 | 69.61 | 69.18 | 377,400 |
Apr 15, 2024 | 70.24 | 70.24 | 68.34 | 68.58 | 68.15 | 377,300 |
Apr 12, 2024 | 71.88 | 72.24 | 69.81 | 69.93 | 69.49 | 512,200 |
Apr 11, 2024 | 73.94 | 74.58 | 70.90 | 71.21 | 70.77 | 534,200 |
Apr 10, 2024 | 72.49 | 74.28 | 72.09 | 73.88 | 73.42 | 477,800 |
Apr 09, 2024 | 73.38 | 73.38 | 72.10 | 72.57 | 72.12 | 430,700 |
Apr 08, 2024 | 73.00 | 73.49 | 72.21 | 73.21 | 72.75 | 276,300 |
Apr 05, 2024 | 72.41 | 73.24 | 71.86 | 72.92 | 72.46 | 492,400 |
Apr 04, 2024 | 72.61 | 72.72 | 71.84 | 71.98 | 71.53 | 350,100 |
Apr 03, 2024 | 71.26 | 72.46 | 70.80 | 72.40 | 71.95 | 516,900 |
Apr 02, 2024 | 70.70 | 71.15 | 69.36 | 70.97 | 70.53 | 419,600 |
Apr 01, 2024 | 69.21 | 70.02 | 68.37 | 69.84 | 69.40 | 469,200 |
Mar 28, 2024 | 69.50 | 69.50 | 68.79 | 69.13 | 68.70 | 451,100 |
Mar 27, 2024 | 68.25 | 68.85 | 67.92 | 68.65 | 68.22 | 324,800 |
Mar 26, 2024 | 69.46 | 69.46 | 68.23 | 68.60 | 68.17 | 228,600 |
Mar 25, 2024 | 67.95 | 69.41 | 67.60 | 69.01 | 68.58 | 367,000 |
Mar 22, 2024 | 67.56 | 67.85 | 67.19 | 67.67 | 67.25 | 171,000 |
Mar 21, 2024 | 67.40 | 67.78 | 66.93 | 67.56 | 67.14 | 190,900 |
Mar 20, 2024 | 67.24 | 67.48 | 66.67 | 67.22 | 66.80 | 318,900 |
Mar 19, 2024 | 67.49 | 67.97 | 67.10 | 67.30 | 66.88 | 242,800 |
Mar 18, 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 67.22 | 343,800 |
Mar 15, 2024 | 68.06 | 68.51 | 67.23 | 67.38 | 66.96 | 383,500 |
Mar 14, 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 67.32 | 188,400 |
Mar 13, 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 66.72 | 359,400 |
Mar 12, 2024 | 65.72 | 66.66 | 65.47 | 66.09 | 65.68 | 464,300 |
Mar 11, 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 65.15 | 436,700 |
Mar 08, 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 63.94 | 433,500 |
Mar 07, 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 64.09 | 381,300 |
Mar 06, 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 63.46 | 422,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |