Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 75.16 | 75.31 | 74.65 | 74.82 | 74.82 | 75,800 |
Jun 27, 2024 | 74.81 | 74.92 | 74.54 | 74.84 | 74.84 | 44,000 |
Jun 26, 2024 | 74.95 | 75.04 | 74.71 | 74.96 | 74.96 | 233,400 |
Jun 25, 2024 | 75.67 | 75.67 | 75.00 | 75.19 | 75.19 | 89,600 |
Jun 24, 2024 | 75.21 | 75.92 | 75.18 | 75.69 | 75.69 | 50,600 |
Jun 21, 2024 | 75.09 | 75.09 | 74.86 | 75.04 | 75.04 | 51,300 |
Jun 20, 2024 | 74.50 | 75.17 | 74.50 | 75.01 | 75.01 | 103,500 |
Jun 18, 2024 | 74.28 | 74.67 | 74.28 | 74.67 | 74.67 | 77,600 |
Jun 17, 2024 | 73.87 | 74.40 | 73.77 | 74.38 | 74.38 | 120,600 |
Jun 14, 2024 | 73.89 | 74.05 | 73.59 | 74.05 | 74.05 | 73,900 |
Jun 13, 2024 | 74.21 | 74.28 | 73.87 | 74.24 | 74.24 | 35,300 |
Jun 12, 2024 | 75.27 | 75.27 | 74.31 | 74.47 | 74.47 | 48,600 |
Jun 11, 2024 | 74.43 | 74.60 | 74.25 | 74.56 | 74.56 | 86,400 |
Jun 11, 2024 | 0.35 Dividend | |||||
Jun 10, 2024 | 75.11 | 75.48 | 75.07 | 75.45 | 75.10 | 78,000 |
Jun 07, 2024 | 75.29 | 75.69 | 75.22 | 75.35 | 75.00 | 55,500 |
Jun 06, 2024 | 75.37 | 75.45 | 75.16 | 75.43 | 75.08 | 62,600 |
Jun 05, 2024 | 75.21 | 75.39 | 74.89 | 75.39 | 75.04 | 36,200 |
Jun 04, 2024 | 75.08 | 75.31 | 74.79 | 75.21 | 74.86 | 208,000 |
Jun 03, 2024 | 75.64 | 75.64 | 74.79 | 75.37 | 75.02 | 82,600 |
May 31, 2024 | 74.54 | 75.72 | 74.54 | 75.64 | 75.29 | 53,200 |
May 30, 2024 | 74.06 | 74.46 | 74.06 | 74.38 | 74.03 | 46,200 |
May 29, 2024 | 74.37 | 74.37 | 74.11 | 74.17 | 73.83 | 70,900 |
May 28, 2024 | 75.31 | 75.31 | 74.69 | 74.95 | 74.60 | 54,600 |
May 24, 2024 | 75.32 | 75.60 | 75.28 | 75.37 | 75.02 | 46,700 |
May 23, 2024 | 76.21 | 76.21 | 75.05 | 75.11 | 74.76 | 72,300 |
May 22, 2024 | 76.14 | 76.46 | 76.00 | 76.18 | 75.83 | 69,500 |
May 21, 2024 | 76.18 | 76.36 | 76.15 | 76.35 | 76.00 | 67,600 |
May 20, 2024 | 76.64 | 76.65 | 76.14 | 76.17 | 75.82 | 121,900 |
May 17, 2024 | 76.36 | 76.65 | 76.30 | 76.65 | 76.29 | 53,600 |
May 16, 2024 | 76.31 | 76.54 | 76.23 | 76.32 | 75.97 | 70,100 |
May 15, 2024 | 75.96 | 76.25 | 75.82 | 76.17 | 75.82 | 69,300 |
May 14, 2024 | 75.64 | 75.71 | 75.36 | 75.63 | 75.28 | 84,000 |
May 13, 2024 | 75.70 | 75.86 | 75.39 | 75.44 | 75.09 | 132,500 |
May 10, 2024 | 75.53 | 75.56 | 75.38 | 75.49 | 75.14 | 81,900 |
May 09, 2024 | 74.67 | 75.30 | 74.67 | 75.29 | 74.94 | 82,300 |
May 08, 2024 | 74.44 | 74.77 | 74.44 | 74.67 | 74.32 | 150,900 |
May 07, 2024 | 74.53 | 74.66 | 74.47 | 74.56 | 74.21 | 64,200 |
May 06, 2024 | 74.33 | 74.36 | 74.17 | 74.36 | 74.02 | 51,300 |
May 03, 2024 | 74.02 | 74.02 | 73.51 | 73.94 | 73.60 | 64,300 |
May 02, 2024 | 73.77 | 73.79 | 73.15 | 73.62 | 73.28 | 243,900 |
May 01, 2024 | 73.36 | 74.10 | 73.23 | 73.35 | 73.01 | 150,600 |
Apr 30, 2024 | 74.12 | 74.18 | 73.48 | 73.52 | 73.18 | 95,300 |
Apr 29, 2024 | 74.23 | 74.54 | 74.12 | 74.41 | 74.06 | 517,000 |
Apr 26, 2024 | 73.98 | 74.35 | 73.84 | 74.12 | 73.78 | 81,200 |
Apr 25, 2024 | 74.18 | 74.49 | 73.81 | 74.32 | 73.98 | 75,200 |
Apr 24, 2024 | 74.39 | 74.62 | 74.09 | 74.49 | 74.14 | 105,500 |
Apr 23, 2024 | 74.18 | 74.64 | 74.08 | 74.57 | 74.22 | 73,800 |
Apr 22, 2024 | 73.46 | 74.27 | 73.31 | 73.90 | 73.56 | 65,100 |
Apr 19, 2024 | 72.80 | 73.42 | 72.80 | 73.29 | 72.95 | 78,300 |
Apr 18, 2024 | 72.81 | 73.12 | 72.54 | 72.76 | 72.42 | 113,500 |
Apr 17, 2024 | 72.86 | 72.90 | 72.40 | 72.57 | 72.23 | 88,500 |
Apr 16, 2024 | 73.24 | 73.24 | 72.58 | 72.73 | 72.39 | 104,500 |
Apr 15, 2024 | 73.99 | 74.22 | 72.86 | 73.06 | 72.72 | 97,300 |
Apr 12, 2024 | 74.09 | 74.25 | 73.16 | 73.33 | 72.99 | 69,400 |
Apr 11, 2024 | 74.65 | 74.83 | 74.07 | 74.51 | 74.16 | 185,900 |
Apr 10, 2024 | 74.68 | 74.97 | 74.25 | 74.64 | 74.29 | 87,900 |
Apr 09, 2024 | 75.51 | 75.64 | 74.94 | 75.51 | 75.16 | 238,900 |
Apr 08, 2024 | 75.41 | 75.55 | 75.33 | 75.34 | 74.99 | 67,700 |
Apr 05, 2024 | 75.02 | 75.63 | 74.87 | 75.40 | 75.05 | 119,000 |
Apr 04, 2024 | 76.11 | 76.16 | 74.80 | 74.95 | 74.60 | 110,600 |
Apr 03, 2024 | 75.60 | 75.87 | 75.43 | 75.61 | 75.26 | 90,900 |
Apr 02, 2024 | 75.75 | 75.91 | 75.56 | 75.75 | 75.40 | 155,500 |
Apr 01, 2024 | 76.33 | 76.43 | 75.97 | 76.11 | 75.76 | 108,200 |
Mar 28, 2024 | 76.25 | 76.49 | 76.13 | 76.32 | 75.97 | 81,500 |
Mar 27, 2024 | 75.32 | 76.08 | 75.32 | 76.06 | 75.71 | 135,700 |
Mar 26, 2024 | 75.01 | 75.11 | 74.92 | 74.92 | 74.57 | 121,500 |
Mar 25, 2024 | 75.06 | 75.22 | 74.94 | 74.97 | 74.62 | 67,700 |
Mar 22, 2024 | 75.42 | 75.55 | 75.06 | 75.08 | 74.73 | 142,300 |
Mar 21, 2024 | 75.35 | 75.65 | 75.28 | 75.41 | 75.06 | 72,200 |
Mar 21, 2024 | 0.347 Dividend | |||||
Mar 20, 2024 | 74.69 | 75.39 | 74.69 | 75.39 | 74.69 | 171,400 |
Mar 19, 2024 | 74.58 | 74.92 | 74.57 | 74.90 | 74.21 | 235,300 |
Mar 18, 2024 | 74.50 | 74.77 | 74.29 | 74.60 | 73.91 | 129,400 |
Mar 15, 2024 | 74.06 | 74.50 | 74.06 | 74.38 | 73.69 | 74,100 |
Mar 14, 2024 | 74.82 | 74.96 | 74.06 | 74.45 | 73.76 | 122,000 |
Mar 13, 2024 | 74.77 | 75.08 | 74.69 | 74.85 | 74.16 | 66,600 |
Mar 12, 2024 | 74.66 | 74.81 | 74.35 | 74.71 | 74.02 | 155,100 |
Mar 11, 2024 | 74.03 | 74.51 | 73.93 | 74.47 | 73.78 | 71,900 |
Mar 08, 2024 | 74.23 | 74.40 | 74.06 | 74.20 | 73.52 | 82,000 |
Mar 07, 2024 | 74.29 | 74.29 | 73.99 | 74.11 | 73.43 | 70,500 |
Mar 06, 2024 | 73.73 | 74.14 | 73.66 | 73.84 | 73.16 | 78,500 |
Mar 05, 2024 | 73.51 | 73.82 | 73.17 | 73.44 | 72.76 | 87,500 |
Mar 04, 2024 | 73.35 | 73.72 | 73.29 | 73.56 | 72.88 | 258,000 |
Mar 01, 2024 | 73.13 | 73.43 | 73.00 | 73.41 | 72.73 | 115,500 |
Feb 29, 2024 | 73.32 | 73.32 | 72.95 | 73.06 | 72.39 | 101,500 |
Feb 28, 2024 | 72.93 | 73.21 | 72.92 | 73.01 | 72.34 | 81,400 |
Feb 27, 2024 | 72.87 | 72.97 | 72.69 | 72.92 | 72.25 | 117,000 |
Feb 26, 2024 | 73.19 | 73.36 | 72.82 | 72.85 | 72.18 | 173,100 |
Feb 23, 2024 | 73.14 | 73.44 | 73.09 | 73.25 | 72.57 | 131,000 |
Feb 22, 2024 | 72.67 | 73.21 | 72.51 | 72.99 | 72.32 | 269,500 |
Feb 21, 2024 | 72.16 | 72.54 | 72.08 | 72.52 | 71.85 | 137,900 |
Feb 20, 2024 | 72.12 | 72.36 | 72.02 | 72.16 | 71.49 | 97,100 |
Feb 16, 2024 | 72.10 | 72.45 | 71.96 | 72.12 | 71.46 | 91,000 |
Feb 15, 2024 | 71.48 | 72.32 | 71.48 | 72.23 | 71.56 | 64,300 |
Feb 14, 2024 | 71.16 | 71.35 | 70.90 | 71.28 | 70.62 | 104,200 |
Feb 13, 2024 | 71.30 | 71.56 | 70.44 | 70.95 | 70.30 | 121,600 |
Feb 12, 2024 | 71.42 | 71.94 | 71.39 | 71.76 | 71.10 | 228,100 |
Feb 09, 2024 | 71.47 | 71.47 | 71.13 | 71.38 | 70.72 | 170,000 |
Feb 08, 2024 | 71.44 | 71.48 | 71.15 | 71.46 | 70.80 | 129,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |