Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2024 | 70.40 | 71.40 | 70.40 | 71.40 | 71.40 | 191,091 |
Jun 27, 2024 | 69.40 | 70.40 | 69.40 | 69.60 | 69.60 | 302,220 |
Jun 26, 2024 | 67.10 | 69.40 | 67.10 | 69.40 | 69.40 | 90,060 |
Jun 25, 2024 | 68.30 | 69.40 | 68.30 | 69.40 | 69.40 | 101 |
Jun 24, 2024 | 69.40 | 69.40 | 68.50 | 68.80 | 68.80 | 67,042 |
Jun 23, 2024 | 68.00 | 69.40 | 67.10 | 68.40 | 68.40 | 469,818 |
Jun 20, 2024 | 67.50 | 68.90 | 67.00 | 67.70 | 67.70 | 1,605,218 |
Jun 19, 2024 | 71.00 | 71.80 | 67.10 | 69.40 | 69.40 | 922,597 |
Jun 13, 2024 | 74.10 | 74.10 | 70.50 | 72.00 | 72.00 | 2,987,284 |
Jun 12, 2024 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 175,246 |
Jun 11, 2024 | 78.00 | 78.00 | 77.10 | 77.90 | 77.90 | 234,725 |
Jun 10, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 425,683 |
Jun 09, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 143,500 |
Jun 06, 2024 | 76.50 | 77.80 | 76.50 | 77.80 | 77.80 | 226,050 |
Jun 05, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 78,050 |
Jun 04, 2024 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | 325,800 |
Jun 03, 2024 | 76.20 | 77.80 | 76.20 | 77.50 | 77.50 | 120,147 |
Jun 02, 2024 | 77.00 | 77.00 | 76.80 | 76.90 | 76.90 | 256,383 |
May 30, 2024 | 76.10 | 77.70 | 76.10 | 77.70 | 77.70 | 77,867 |
May 29, 2024 | 76.80 | 77.80 | 76.60 | 77.70 | 77.70 | 183,500 |
May 28, 2024 | 77.90 | 78.00 | 76.90 | 77.90 | 77.90 | 568,442 |
May 27, 2024 | 78.00 | 78.00 | 77.20 | 77.50 | 77.50 | 512,560 |
May 26, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,441,896 |
May 23, 2024 | 77.00 | 77.80 | 76.00 | 76.80 | 76.80 | 285,864 |
May 22, 2024 | 76.00 | 78.00 | 76.00 | 77.80 | 77.80 | 171,820 |
May 21, 2024 | 77.30 | 77.90 | 76.00 | 77.00 | 77.00 | 583,807 |
May 20, 2024 | 79.40 | 79.40 | 77.10 | 78.00 | 78.00 | 618,597 |
May 19, 2024 | 79.20 | 79.40 | 78.90 | 79.30 | 79.30 | 79 |
May 16, 2024 | 79.20 | 79.40 | 78.20 | 79.40 | 79.40 | 378,894 |
May 15, 2024 | 78.30 | 79.40 | 78.00 | 78.10 | 78.10 | 56,120 |
May 14, 2024 | 78.40 | 78.40 | 77.00 | 78.20 | 78.20 | 1,094,044 |
May 14, 2024 | 0.002 Dividend | |||||
May 14, 2024 | 105:100 Stock Split | |||||
May 13, 2024 | 76.67 | 77.05 | 75.71 | 76.57 | 76.57 | 1,809,504 |
May 12, 2024 | 76.38 | 77.52 | 75.90 | 76.19 | 76.19 | 1,224,098 |
May 09, 2024 | 78.10 | 78.10 | 76.48 | 77.43 | 77.43 | 432,757 |
May 08, 2024 | 76.67 | 78.00 | 76.38 | 78.00 | 78.00 | 930,843 |
May 07, 2024 | 77.14 | 77.14 | 76.48 | 76.67 | 76.66 | 1,229,218 |
May 06, 2024 | 78.00 | 78.10 | 76.29 | 76.48 | 76.47 | 2,545,185 |
May 05, 2024 | 78.86 | 79.05 | 76.19 | 77.62 | 77.62 | 3,780,331 |
May 02, 2024 | 74.00 | 80.00 | 74.00 | 77.14 | 77.14 | 10,798,317 |
May 01, 2024 | 72.86 | 74.00 | 72.00 | 74.00 | 74.00 | 284,917 |
Apr 30, 2024 | 73.43 | 74.00 | 73.43 | 73.90 | 73.90 | 76,562 |
Apr 29, 2024 | 73.33 | 73.43 | 73.33 | 73.43 | 73.43 | 55,650 |
Apr 28, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 1 |
Apr 25, 2024 | 72.10 | 73.24 | 72.00 | 72.67 | 72.66 | 177,451 |
Apr 24, 2024 | 72.48 | 73.81 | 72.19 | 73.81 | 73.81 | 26,926 |
Apr 23, 2024 | 73.33 | 74.10 | 72.67 | 72.67 | 72.66 | 83,937 |
Apr 22, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
Apr 21, 2024 | 73.81 | 75.24 | 72.38 | 74.76 | 74.76 | 401,095 |
Apr 18, 2024 | 72.48 | 75.90 | 72.48 | 75.90 | 75.90 | 181,958 |
Apr 17, 2024 | 72.57 | 73.33 | 72.57 | 73.33 | 73.33 | 238,455 |
Apr 16, 2024 | 76.00 | 76.00 | 73.33 | 73.33 | 73.33 | 6,302 |
Apr 15, 2024 | 76.57 | 76.57 | 73.14 | 73.14 | 73.14 | 45,202 |
Apr 14, 2024 | 73.33 | 74.29 | 73.14 | 73.14 | 73.14 | 109,893 |
Apr 08, 2024 | 74.38 | 76.19 | 74.38 | 76.19 | 76.19 | 1,260 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.28 | 88,863 |
Apr 02, 2024 | 74.29 | 75.24 | 74.29 | 74.38 | 74.38 | 224,223 |
Apr 01, 2024 | 74.38 | 74.38 | 74.29 | 74.29 | 74.28 | 23,274 |
Mar 31, 2024 | 75.24 | 75.71 | 74.38 | 74.38 | 74.38 | 315,619 |
Mar 28, 2024 | 74.57 | 76.19 | 74.57 | 76.19 | 76.19 | 819 |
Mar 27, 2024 | 75.24 | 77.05 | 75.24 | 77.05 | 77.04 | 20,939 |
Mar 26, 2024 | 75.90 | 75.90 | 75.24 | 75.24 | 75.24 | 204,645 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 24, 2024 | 77.62 | 77.62 | 75.14 | 76.67 | 76.66 | 109,082 |
Mar 21, 2024 | 77.33 | 79.05 | 75.33 | 75.81 | 75.81 | 909,720 |
Mar 20, 2024 | 77.43 | 79.05 | 76.29 | 77.33 | 77.33 | 1,169,581 |
Mar 19, 2024 | 78.38 | 79.52 | 78.38 | 79.05 | 79.04 | 147,105 |
Mar 18, 2024 | 78.86 | 79.05 | 78.86 | 79.05 | 79.04 | 383,761 |
Mar 17, 2024 | 78.10 | 78.86 | 77.33 | 78.57 | 78.57 | 108,567 |
Mar 14, 2024 | 78.00 | 78.67 | 78.00 | 78.67 | 78.66 | 220,500 |
Mar 13, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.09 | 4,442 |
Mar 12, 2024 | 77.33 | 78.67 | 77.33 | 77.71 | 77.71 | 442,060 |
Mar 11, 2024 | 79.05 | 79.05 | 77.14 | 78.19 | 78.19 | 1,008,667 |
Mar 10, 2024 | 79.05 | 79.05 | 77.71 | 78.48 | 78.47 | 265,230 |
Mar 07, 2024 | 78.95 | 79.33 | 78.10 | 78.48 | 78.47 | 545,050 |
Mar 06, 2024 | 79.24 | 79.24 | 77.14 | 78.57 | 78.57 | 258,870 |
Mar 05, 2024 | 79.90 | 80.00 | 78.10 | 79.05 | 79.04 | 717,090 |
Mar 04, 2024 | 79.24 | 80.48 | 78.48 | 78.95 | 78.95 | 1,195,057 |
Mar 03, 2024 | 79.05 | 79.71 | 78.48 | 79.05 | 79.04 | 764,301 |
Feb 29, 2024 | 79.43 | 79.52 | 78.38 | 78.57 | 78.57 | 760,363 |
Feb 28, 2024 | 78.57 | 79.05 | 78.48 | 78.95 | 78.95 | 817,375 |
Feb 27, 2024 | 78.86 | 79.52 | 78.57 | 78.95 | 78.95 | 756,237 |
Feb 22, 2024 | 77.90 | 79.90 | 77.62 | 78.86 | 78.85 | 2,026,338 |
Feb 21, 2024 | 77.14 | 78.00 | 75.71 | 78.00 | 78.00 | 191,155 |
Feb 20, 2024 | 76.00 | 77.14 | 75.24 | 77.14 | 77.14 | 566,070 |
Feb 19, 2024 | 76.19 | 77.14 | 75.05 | 77.14 | 77.14 | 273,886 |
Feb 18, 2024 | 75.33 | 78.10 | 75.14 | 77.14 | 77.14 | 966,813 |
Feb 15, 2024 | 74.10 | 75.14 | 73.81 | 75.14 | 75.14 | 1,823,016 |
Feb 14, 2024 | 74.95 | 74.95 | 73.90 | 74.29 | 74.28 | 872,115 |
Feb 13, 2024 | 75.52 | 75.62 | 73.90 | 74.95 | 74.95 | 750,052 |
Feb 12, 2024 | 75.24 | 75.24 | 73.52 | 75.24 | 75.24 | 144,971 |
Feb 11, 2024 | 73.43 | 75.24 | 73.43 | 75.24 | 75.24 | 68,827 |
Feb 07, 2024 | 74.29 | 75.24 | 73.33 | 73.33 | 73.33 | 458,065 |
Feb 06, 2024 | 73.33 | 76.00 | 73.33 | 76.00 | 76.00 | 52,510 |
Feb 05, 2024 | 76.19 | 76.19 | 74.10 | 76.00 | 76.00 | 210,288 |
Feb 04, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 99,834 |
Feb 01, 2024 | 76.95 | 76.95 | 72.48 | 76.95 | 76.95 | 14,847 |
Jan 31, 2024 | 76.29 | 77.33 | 76.19 | 76.19 | 76.19 | 369,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |