Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 72.40 | 72.56 | 72.16 | 72.52 | 72.52 | 99,600 |
Jun 26, 2024 | 72.37 | 72.37 | 72.03 | 72.30 | 72.30 | 156,900 |
Jun 25, 2024 | 73.17 | 73.17 | 72.30 | 72.48 | 72.48 | 213,600 |
Jun 24, 2024 | 72.83 | 73.73 | 72.83 | 73.23 | 73.23 | 117,100 |
Jun 24, 2024 | 0.39 Dividend | |||||
Jun 21, 2024 | 72.95 | 73.11 | 72.58 | 73.11 | 72.72 | 60,700 |
Jun 20, 2024 | 72.81 | 73.14 | 72.78 | 72.82 | 72.43 | 85,500 |
Jun 18, 2024 | 72.81 | 73.19 | 72.79 | 72.84 | 72.45 | 88,800 |
Jun 17, 2024 | 72.15 | 72.87 | 71.97 | 72.87 | 72.48 | 63,600 |
Jun 14, 2024 | 72.48 | 72.52 | 71.83 | 72.23 | 71.84 | 129,400 |
Jun 13, 2024 | 73.56 | 73.56 | 72.64 | 73.04 | 72.65 | 107,600 |
Jun 12, 2024 | 74.16 | 74.59 | 73.38 | 73.55 | 73.16 | 90,500 |
Jun 11, 2024 | 72.87 | 73.00 | 72.30 | 72.85 | 72.46 | 162,800 |
Jun 10, 2024 | 72.91 | 73.43 | 72.46 | 73.31 | 72.92 | 61,700 |
Jun 07, 2024 | 73.34 | 73.80 | 73.16 | 73.31 | 72.92 | 99,300 |
Jun 06, 2024 | 73.91 | 74.11 | 73.67 | 74.01 | 73.62 | 89,600 |
Jun 05, 2024 | 73.87 | 74.05 | 73.38 | 74.05 | 73.65 | 93,300 |
Jun 04, 2024 | 74.05 | 74.22 | 73.51 | 73.51 | 73.12 | 95,100 |
Jun 03, 2024 | 75.48 | 75.48 | 74.16 | 74.51 | 74.11 | 97,800 |
May 31, 2024 | 74.04 | 74.87 | 73.83 | 74.87 | 74.47 | 259,900 |
May 30, 2024 | 73.04 | 73.73 | 73.04 | 73.68 | 73.29 | 368,100 |
May 29, 2024 | 73.04 | 73.04 | 72.64 | 72.74 | 72.35 | 385,800 |
May 28, 2024 | 74.42 | 74.46 | 73.58 | 73.77 | 73.38 | 96,500 |
May 24, 2024 | 74.02 | 74.18 | 73.87 | 74.18 | 73.78 | 104,900 |
May 23, 2024 | 75.00 | 75.00 | 73.49 | 73.60 | 73.21 | 56,300 |
May 22, 2024 | 75.12 | 75.28 | 74.57 | 74.82 | 74.42 | 80,800 |
May 21, 2024 | 75.39 | 75.52 | 75.19 | 75.37 | 74.97 | 76,500 |
May 20, 2024 | 75.75 | 75.85 | 75.38 | 75.48 | 75.08 | 64,400 |
May 17, 2024 | 75.55 | 75.70 | 75.46 | 75.68 | 75.28 | 57,800 |
May 16, 2024 | 75.94 | 76.12 | 75.62 | 75.62 | 75.22 | 84,900 |
May 15, 2024 | 76.35 | 76.39 | 75.82 | 76.15 | 75.74 | 150,400 |
May 14, 2024 | 75.92 | 76.11 | 75.40 | 75.88 | 75.48 | 89,800 |
May 13, 2024 | 75.32 | 75.71 | 75.01 | 75.04 | 74.64 | 73,300 |
May 10, 2024 | 75.00 | 75.00 | 74.57 | 74.81 | 74.41 | 98,600 |
May 09, 2024 | 74.11 | 74.81 | 74.09 | 74.77 | 74.37 | 119,300 |
May 08, 2024 | 73.73 | 74.13 | 73.73 | 74.03 | 73.64 | 127,800 |
May 07, 2024 | 74.23 | 74.53 | 74.10 | 74.12 | 73.72 | 98,600 |
May 06, 2024 | 73.76 | 74.10 | 73.69 | 73.99 | 73.60 | 146,100 |
May 03, 2024 | 73.43 | 73.71 | 72.91 | 73.15 | 72.76 | 124,200 |
May 02, 2024 | 72.24 | 72.62 | 71.72 | 72.48 | 72.09 | 235,100 |
May 01, 2024 | 71.50 | 72.76 | 71.36 | 71.58 | 71.20 | 398,000 |
Apr 30, 2024 | 72.25 | 72.33 | 71.44 | 71.44 | 71.06 | 118,400 |
Apr 29, 2024 | 72.41 | 72.81 | 72.38 | 72.62 | 72.23 | 92,000 |
Apr 26, 2024 | 72.03 | 72.47 | 71.94 | 72.18 | 71.79 | 112,700 |
Apr 25, 2024 | 71.87 | 72.16 | 71.30 | 72.04 | 71.66 | 1,003,300 |
Apr 24, 2024 | 72.18 | 72.55 | 71.92 | 72.41 | 72.02 | 103,000 |
Apr 23, 2024 | 71.70 | 72.64 | 71.68 | 72.32 | 71.93 | 105,200 |
Apr 22, 2024 | 71.24 | 72.11 | 70.95 | 71.71 | 71.33 | 115,800 |
Apr 19, 2024 | 70.32 | 71.09 | 70.31 | 71.04 | 70.66 | 147,200 |
Apr 18, 2024 | 70.68 | 71.01 | 70.15 | 70.45 | 70.07 | 125,700 |
Apr 17, 2024 | 71.18 | 71.32 | 70.34 | 70.34 | 69.96 | 160,500 |
Apr 16, 2024 | 70.99 | 71.12 | 70.36 | 70.77 | 70.39 | 161,800 |
Apr 15, 2024 | 72.38 | 72.71 | 70.91 | 71.24 | 70.86 | 132,600 |
Apr 12, 2024 | 72.80 | 72.97 | 71.76 | 71.93 | 71.55 | 168,900 |
Apr 11, 2024 | 73.43 | 73.43 | 72.67 | 73.12 | 72.73 | 184,800 |
Apr 10, 2024 | 73.60 | 73.84 | 72.81 | 73.20 | 72.81 | 161,800 |
Apr 09, 2024 | 74.93 | 75.11 | 74.49 | 75.00 | 74.60 | 95,400 |
Apr 08, 2024 | 74.51 | 74.87 | 74.46 | 74.65 | 74.25 | 92,800 |
Apr 05, 2024 | 73.88 | 74.35 | 73.68 | 74.19 | 73.79 | 82,900 |
Apr 04, 2024 | 75.22 | 75.25 | 73.68 | 73.83 | 73.44 | 77,500 |
Apr 03, 2024 | 74.22 | 74.72 | 74.22 | 74.62 | 74.22 | 83,800 |
Apr 02, 2024 | 74.72 | 74.72 | 74.14 | 74.37 | 73.97 | 127,400 |
Apr 01, 2024 | 76.16 | 76.16 | 75.34 | 75.35 | 74.95 | 185,600 |
Mar 28, 2024 | 75.67 | 76.26 | 75.67 | 76.00 | 75.59 | 83,800 |
Mar 27, 2024 | 74.48 | 75.66 | 74.42 | 75.63 | 75.23 | 131,100 |
Mar 26, 2024 | 74.50 | 74.57 | 74.03 | 74.07 | 73.67 | 89,300 |
Mar 25, 2024 | 74.24 | 74.58 | 74.19 | 74.19 | 73.79 | 73,500 |
Mar 22, 2024 | 74.82 | 74.97 | 74.09 | 74.09 | 73.69 | 116,300 |
Mar 21, 2024 | 74.48 | 75.03 | 74.42 | 74.83 | 74.43 | 123,200 |
Mar 20, 2024 | 72.92 | 74.30 | 72.77 | 74.07 | 73.67 | 129,700 |
Mar 19, 2024 | 72.41 | 73.12 | 72.40 | 73.00 | 72.61 | 97,800 |
Mar 18, 2024 | 72.93 | 72.94 | 72.50 | 72.51 | 72.12 | 84,400 |
Mar 18, 2024 | 0.285 Dividend | |||||
Mar 15, 2024 | 72.87 | 73.36 | 72.87 | 73.07 | 72.40 | 131,100 |
Mar 14, 2024 | 73.99 | 74.00 | 72.45 | 72.95 | 72.28 | 149,200 |
Mar 13, 2024 | 73.87 | 74.42 | 73.79 | 74.01 | 73.33 | 99,000 |
Mar 12, 2024 | 73.86 | 74.12 | 73.41 | 73.87 | 73.19 | 95,800 |
Mar 11, 2024 | 73.75 | 74.07 | 73.49 | 73.82 | 73.14 | 136,700 |
Mar 08, 2024 | 74.33 | 74.75 | 73.78 | 73.90 | 73.22 | 189,400 |
Mar 07, 2024 | 73.71 | 74.18 | 73.71 | 73.92 | 73.24 | 462,600 |
Mar 06, 2024 | 73.44 | 73.54 | 72.91 | 73.31 | 72.63 | 118,800 |
Mar 05, 2024 | 72.76 | 73.50 | 72.76 | 73.05 | 72.38 | 148,300 |
Mar 04, 2024 | 73.03 | 73.34 | 72.86 | 72.98 | 72.31 | 193,100 |
Mar 01, 2024 | 72.50 | 72.81 | 71.97 | 72.76 | 72.09 | 183,000 |
Feb 29, 2024 | 72.52 | 72.73 | 71.98 | 72.40 | 71.73 | 117,100 |
Feb 28, 2024 | 71.82 | 72.36 | 71.70 | 72.04 | 71.38 | 142,300 |
Feb 27, 2024 | 72.21 | 72.38 | 72.08 | 72.28 | 71.61 | 188,900 |
Feb 26, 2024 | 72.15 | 72.47 | 71.70 | 71.90 | 71.24 | 209,200 |
Feb 23, 2024 | 72.21 | 72.52 | 71.94 | 72.20 | 71.53 | 149,200 |
Feb 22, 2024 | 71.94 | 72.23 | 71.84 | 72.12 | 71.46 | 176,100 |
Feb 21, 2024 | 71.48 | 71.81 | 71.35 | 71.76 | 71.10 | 239,100 |
Feb 20, 2024 | 71.41 | 71.78 | 71.29 | 71.56 | 70.90 | 116,800 |
Feb 16, 2024 | 72.01 | 72.56 | 71.87 | 71.99 | 71.33 | 96,100 |
Feb 15, 2024 | 71.73 | 72.61 | 71.72 | 72.52 | 71.85 | 110,500 |
Feb 14, 2024 | 71.04 | 71.47 | 70.51 | 71.29 | 70.63 | 128,200 |
Feb 13, 2024 | 70.98 | 71.06 | 69.93 | 70.48 | 69.83 | 178,300 |
Feb 12, 2024 | 71.75 | 72.88 | 71.75 | 72.63 | 71.96 | 396,800 |
Feb 09, 2024 | 71.31 | 71.72 | 70.99 | 71.67 | 71.01 | 190,700 |
Feb 08, 2024 | 70.73 | 71.30 | 70.59 | 71.22 | 70.56 | 185,300 |
Feb 07, 2024 | 70.94 | 70.99 | 70.18 | 70.70 | 70.05 | 2,781,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |