Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 74.23 | 74.99 | 73.52 | 74.26 | 74.26 | 7,075,600 |
Jul 25, 2024 | 75.19 | 75.67 | 73.30 | 73.44 | 73.44 | 13,934,200 |
Jul 24, 2024 | 72.73 | 75.75 | 72.29 | 75.41 | 75.41 | 17,813,700 |
Jul 23, 2024 | 72.43 | 73.02 | 71.91 | 72.11 | 72.11 | 7,027,500 |
Jul 22, 2024 | 72.95 | 74.15 | 72.76 | 72.90 | 72.90 | 9,034,700 |
Jul 19, 2024 | 71.92 | 72.36 | 71.44 | 72.00 | 72.00 | 7,752,100 |
Jul 18, 2024 | 71.00 | 72.36 | 70.82 | 71.67 | 71.67 | 10,212,300 |
Jul 17, 2024 | 71.75 | 72.25 | 70.48 | 70.90 | 70.90 | 11,878,900 |
Jul 16, 2024 | 71.54 | 72.29 | 70.85 | 71.90 | 71.90 | 10,551,800 |
Jul 15, 2024 | 74.17 | 74.40 | 70.76 | 70.97 | 70.97 | 19,575,400 |
Jul 12, 2024 | 75.00 | 76.70 | 74.77 | 76.00 | 76.00 | 11,099,400 |
Jul 11, 2024 | 73.50 | 75.21 | 73.46 | 74.70 | 74.70 | 12,188,700 |
Jul 10, 2024 | 72.26 | 73.13 | 71.68 | 72.90 | 72.90 | 6,740,900 |
Jul 09, 2024 | 72.06 | 72.99 | 71.68 | 72.12 | 72.12 | 6,220,100 |
Jul 08, 2024 | 72.15 | 72.58 | 71.74 | 72.11 | 72.11 | 5,368,700 |
Jul 05, 2024 | 72.00 | 72.35 | 71.64 | 72.09 | 72.09 | 7,688,800 |
Jul 03, 2024 | 70.92 | 71.91 | 70.55 | 71.83 | 71.83 | 4,487,200 |
Jul 02, 2024 | 70.00 | 70.60 | 69.38 | 70.47 | 70.47 | 9,415,200 |
Jul 01, 2024 | 71.46 | 71.63 | 69.54 | 69.90 | 69.90 | 11,036,400 |
Jun 28, 2024 | 73.21 | 73.31 | 69.86 | 70.81 | 70.81 | 23,935,600 |
Jun 27, 2024 | 73.62 | 74.39 | 73.23 | 73.72 | 73.72 | 9,824,500 |
Jun 26, 2024 | 72.80 | 73.61 | 71.92 | 73.37 | 73.37 | 11,481,500 |
Jun 25, 2024 | 73.57 | 73.74 | 72.39 | 72.98 | 72.98 | 11,011,800 |
Jun 24, 2024 | 72.50 | 74.26 | 72.25 | 73.85 | 73.85 | 12,063,700 |
Jun 21, 2024 | 73.36 | 73.69 | 72.07 | 72.81 | 72.81 | 19,465,800 |
Jun 20, 2024 | 71.00 | 72.89 | 70.79 | 72.46 | 72.46 | 14,857,200 |
Jun 18, 2024 | 69.10 | 70.59 | 68.97 | 70.44 | 70.44 | 29,169,800 |
Jun 17, 2024 | 72.73 | 73.40 | 72.19 | 72.31 | 72.31 | 8,445,300 |
Jun 14, 2024 | 72.76 | 73.54 | 72.38 | 73.06 | 73.06 | 6,568,500 |
Jun 13, 2024 | 72.56 | 73.72 | 72.36 | 73.18 | 73.18 | 10,023,200 |
Jun 12, 2024 | 73.79 | 73.95 | 71.40 | 72.26 | 72.26 | 13,930,500 |
Jun 11, 2024 | 75.30 | 75.32 | 71.55 | 72.74 | 72.74 | 22,781,500 |
Jun 10, 2024 | 75.47 | 77.06 | 74.85 | 76.97 | 76.97 | 11,218,900 |
Jun 07, 2024 | 75.56 | 77.00 | 75.01 | 75.39 | 75.39 | 10,059,500 |
Jun 06, 2024 | 76.94 | 77.77 | 76.63 | 76.70 | 76.70 | 6,550,600 |
Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 77.05 | 9,264,600 |
Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 77.15 | 8,484,300 |
Jun 03, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 77.71 | 15,410,500 |
Jun 03, 2024 | 0.515 Dividend | |||||
May 31, 2024 | 78.29 | 80.47 | 78.13 | 80.02 | 79.50 | 16,196,000 |
May 30, 2024 | 76.87 | 78.26 | 76.61 | 78.19 | 77.69 | 21,764,700 |
May 29, 2024 | 76.77 | 76.90 | 76.16 | 76.68 | 76.19 | 6,896,300 |
May 28, 2024 | 76.62 | 78.26 | 76.33 | 77.53 | 77.03 | 11,986,600 |
May 24, 2024 | 75.42 | 77.10 | 75.26 | 76.61 | 76.12 | 7,599,700 |
May 23, 2024 | 75.96 | 75.96 | 74.62 | 75.32 | 74.84 | 9,097,800 |
May 22, 2024 | 76.41 | 77.18 | 76.16 | 76.32 | 75.83 | 8,773,600 |
May 21, 2024 | 75.87 | 76.96 | 75.45 | 76.95 | 76.45 | 6,420,100 |
May 20, 2024 | 75.99 | 76.19 | 75.57 | 75.87 | 75.38 | 7,179,700 |
May 17, 2024 | 76.35 | 76.55 | 75.54 | 76.09 | 75.60 | 9,490,300 |
May 16, 2024 | 77.06 | 77.41 | 76.06 | 76.41 | 75.92 | 10,414,200 |
May 15, 2024 | 75.97 | 77.19 | 75.97 | 77.05 | 76.55 | 12,470,600 |
May 14, 2024 | 74.94 | 75.61 | 74.66 | 75.42 | 74.93 | 8,176,600 |
May 13, 2024 | 74.14 | 74.67 | 73.59 | 74.58 | 74.10 | 7,685,500 |
May 10, 2024 | 74.87 | 75.21 | 73.65 | 73.79 | 73.32 | 12,046,700 |
May 09, 2024 | 73.00 | 74.73 | 72.58 | 74.58 | 74.10 | 16,627,900 |
May 08, 2024 | 71.70 | 72.89 | 71.48 | 72.85 | 72.38 | 9,915,000 |
May 07, 2024 | 71.69 | 72.04 | 71.31 | 71.95 | 71.49 | 13,621,100 |
May 06, 2024 | 70.36 | 71.30 | 70.26 | 71.25 | 70.79 | 14,042,100 |
May 03, 2024 | 69.89 | 70.28 | 69.31 | 70.14 | 69.69 | 12,687,500 |
May 02, 2024 | 68.88 | 69.02 | 67.67 | 68.85 | 68.41 | 10,815,900 |
May 01, 2024 | 66.87 | 68.86 | 66.74 | 68.61 | 68.17 | 13,991,100 |
Apr 30, 2024 | 66.90 | 67.49 | 66.27 | 66.97 | 66.54 | 10,042,600 |
Apr 29, 2024 | 67.02 | 67.91 | 66.96 | 67.42 | 66.99 | 9,795,800 |
Apr 26, 2024 | 67.22 | 67.30 | 65.75 | 65.99 | 65.57 | 9,982,800 |
Apr 25, 2024 | 66.00 | 67.12 | 65.51 | 66.90 | 66.47 | 11,418,500 |
Apr 24, 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 66.13 | 12,149,600 |
Apr 23, 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 65.77 | 14,349,200 |
Apr 22, 2024 | 64.59 | 65.49 | 63.92 | 65.31 | 64.89 | 14,747,200 |
Apr 19, 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 63.89 | 13,418,800 |
Apr 18, 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 63.60 | 10,135,000 |
Apr 17, 2024 | 62.24 | 63.92 | 61.92 | 63.79 | 63.38 | 15,653,700 |
Apr 16, 2024 | 62.49 | 62.58 | 61.31 | 61.70 | 61.30 | 11,594,100 |
Apr 15, 2024 | 63.53 | 64.33 | 62.30 | 62.75 | 62.35 | 11,147,100 |
Apr 12, 2024 | 64.12 | 64.31 | 62.95 | 63.08 | 62.67 | 9,038,700 |
Apr 11, 2024 | 64.63 | 64.79 | 63.32 | 63.94 | 63.53 | 12,145,600 |
Apr 10, 2024 | 63.50 | 64.24 | 63.00 | 64.01 | 63.60 | 10,783,400 |
Apr 09, 2024 | 65.15 | 65.86 | 64.79 | 65.38 | 64.96 | 9,188,500 |
Apr 08, 2024 | 64.15 | 64.92 | 63.93 | 64.86 | 64.44 | 8,054,900 |
Apr 05, 2024 | 63.05 | 64.36 | 62.90 | 64.18 | 63.77 | 10,276,800 |
Apr 04, 2024 | 63.35 | 63.98 | 62.97 | 63.73 | 63.32 | 10,690,100 |
Apr 03, 2024 | 62.69 | 62.99 | 61.86 | 62.55 | 62.15 | 10,551,400 |
Apr 02, 2024 | 63.27 | 63.34 | 62.36 | 62.88 | 62.48 | 9,905,300 |
Apr 01, 2024 | 63.91 | 64.05 | 62.76 | 63.38 | 62.97 | 13,175,200 |
Mar 28, 2024 | 63.67 | 64.26 | 63.39 | 63.91 | 63.50 | 12,830,800 |
Mar 27, 2024 | 62.16 | 63.86 | 62.02 | 63.79 | 63.38 | 13,409,000 |
Mar 26, 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 61.03 | 13,829,600 |
Mar 25, 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 62.21 | 11,423,500 |
Mar 22, 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 61.38 | 10,045,900 |
Mar 21, 2024 | 62.20 | 63.39 | 61.29 | 61.36 | 60.97 | 18,090,300 |
Mar 20, 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 61.80 | 14,564,500 |
Mar 19, 2024 | 60.39 | 61.39 | 60.26 | 61.27 | 60.88 | 11,433,900 |
Mar 18, 2024 | 60.08 | 61.14 | 59.44 | 60.17 | 59.78 | 17,073,700 |
Mar 15, 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 59.69 | 32,424,500 |
Mar 14, 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 59.16 | 16,996,100 |
Mar 13, 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 59.16 | 17,495,300 |
Mar 12, 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 56.78 | 9,634,400 |
Mar 11, 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 57.50 | 9,681,500 |
Mar 08, 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 57.44 | 12,734,800 |
Mar 07, 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 55.89 | 10,227,300 |
Mar 06, 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 55.17 | 11,074,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |