Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 79.00 | 80.08 | 75.96 | 79.60 | 79.60 | 1,199,350 |
Jul 25, 2024 | 76.00 | 76.38 | 74.28 | 76.38 | 76.38 | 1,005,734 |
Jul 24, 2024 | 77.80 | 78.22 | 76.84 | 77.04 | 77.04 | 968,842 |
Jul 23, 2024 | 78.84 | 79.20 | 78.00 | 78.36 | 78.36 | 630,830 |
Jul 22, 2024 | 77.80 | 78.88 | 77.60 | 78.54 | 78.54 | 609,448 |
Jul 19, 2024 | 78.28 | 78.34 | 76.84 | 77.50 | 77.50 | 1,043,657 |
Jul 18, 2024 | 78.60 | 79.68 | 77.52 | 78.50 | 78.50 | 1,084,603 |
Jul 17, 2024 | 79.28 | 79.34 | 78.16 | 78.60 | 78.60 | 679,004 |
Jul 16, 2024 | 78.06 | 79.48 | 77.72 | 79.42 | 79.42 | 664,436 |
Jul 15, 2024 | 78.62 | 79.30 | 78.28 | 78.58 | 78.58 | 647,719 |
Jul 12, 2024 | 78.20 | 79.20 | 77.26 | 78.98 | 78.98 | 724,086 |
Jul 11, 2024 | 76.48 | 78.10 | 76.06 | 78.00 | 78.00 | 872,874 |
Jul 10, 2024 | 75.38 | 75.96 | 74.78 | 75.68 | 75.68 | 512,530 |
Jul 09, 2024 | 77.46 | 77.46 | 74.90 | 75.32 | 75.32 | 915,812 |
Jul 08, 2024 | 77.02 | 78.62 | 77.02 | 77.72 | 77.72 | 833,460 |
Jul 05, 2024 | 77.64 | 78.16 | 77.08 | 77.34 | 77.34 | 643,467 |
Jul 04, 2024 | 77.00 | 77.62 | 77.00 | 77.44 | 77.44 | 656,622 |
Jul 03, 2024 | 75.36 | 76.94 | 74.80 | 76.84 | 76.84 | 1,055,081 |
Jul 02, 2024 | 73.72 | 74.56 | 72.88 | 74.50 | 74.50 | 1,175,722 |
Jul 01, 2024 | 75.24 | 75.88 | 74.50 | 74.50 | 74.50 | 1,167,518 |
Jun 28, 2024 | 73.94 | 73.94 | 72.52 | 72.62 | 72.62 | 993,819 |
Jun 27, 2024 | 73.46 | 73.82 | 73.00 | 73.20 | 73.20 | 713,231 |
Jun 26, 2024 | 73.64 | 73.80 | 72.44 | 73.42 | 73.42 | 1,093,329 |
Jun 25, 2024 | 73.16 | 73.90 | 72.80 | 73.32 | 73.32 | 877,685 |
Jun 24, 2024 | 73.04 | 73.68 | 72.56 | 73.16 | 73.16 | 883,406 |
Jun 21, 2024 | 75.54 | 75.54 | 73.12 | 73.12 | 73.12 | 3,359,229 |
Jun 20, 2024 | 74.84 | 75.90 | 74.60 | 75.86 | 75.86 | 1,086,799 |
Jun 19, 2024 | 75.00 | 75.32 | 74.40 | 74.60 | 74.60 | 902,000 |
Jun 18, 2024 | 74.06 | 74.74 | 73.32 | 74.68 | 74.68 | 1,056,563 |
Jun 17, 2024 | 72.90 | 73.54 | 72.48 | 73.26 | 73.26 | 1,160,090 |
Jun 14, 2024 | 75.08 | 75.10 | 71.62 | 72.30 | 72.30 | 2,929,935 |
Jun 13, 2024 | 77.72 | 77.90 | 75.22 | 75.56 | 75.56 | 1,273,199 |
Jun 12, 2024 | 76.72 | 78.36 | 75.82 | 78.06 | 78.06 | 1,100,565 |
Jun 11, 2024 | 77.22 | 77.62 | 75.96 | 76.44 | 76.44 | 1,716,404 |
Jun 10, 2024 | 75.16 | 77.12 | 74.62 | 77.12 | 77.12 | 1,693,530 |
Jun 10, 2024 | 2.1 Dividend | |||||
Jun 07, 2024 | 80.86 | 80.86 | 79.04 | 79.68 | 77.58 | 1,041,171 |
Jun 06, 2024 | 81.14 | 81.50 | 80.52 | 80.56 | 78.44 | 729,392 |
Jun 05, 2024 | 80.60 | 80.90 | 79.74 | 80.76 | 78.63 | 954,677 |
Jun 04, 2024 | 80.76 | 80.96 | 79.10 | 80.36 | 78.24 | 1,506,126 |
Jun 03, 2024 | 81.72 | 82.26 | 80.60 | 80.86 | 78.73 | 1,144,365 |
May 31, 2024 | 81.08 | 81.60 | 80.12 | 80.58 | 78.46 | 2,193,493 |
May 30, 2024 | 80.44 | 81.26 | 80.38 | 81.04 | 78.90 | 882,247 |
May 29, 2024 | 81.38 | 81.76 | 80.62 | 80.78 | 78.65 | 942,365 |
May 28, 2024 | 82.16 | 82.76 | 81.32 | 81.66 | 79.51 | 965,328 |
May 27, 2024 | 81.78 | 82.12 | 81.72 | 81.94 | 79.78 | 371,285 |
May 24, 2024 | 80.94 | 81.84 | 80.92 | 81.70 | 79.55 | 719,685 |
May 23, 2024 | 80.12 | 81.56 | 80.02 | 81.38 | 79.24 | 913,749 |
May 22, 2024 | 80.76 | 80.80 | 79.98 | 80.14 | 78.03 | 895,298 |
May 21, 2024 | 81.72 | 81.80 | 80.42 | 80.82 | 78.69 | 773,524 |
May 20, 2024 | 81.38 | 81.96 | 81.30 | 81.62 | 79.47 | 262,965 |
May 17, 2024 | 81.00 | 81.68 | 80.36 | 81.38 | 79.24 | 1,220,383 |
May 16, 2024 | 82.46 | 82.50 | 81.46 | 81.60 | 79.45 | 1,043,272 |
May 15, 2024 | 81.60 | 82.70 | 81.16 | 82.66 | 80.48 | 1,214,801 |
May 14, 2024 | 80.70 | 81.48 | 80.54 | 81.26 | 79.12 | 849,720 |
May 13, 2024 | 80.82 | 81.36 | 80.56 | 80.82 | 78.69 | 763,936 |
May 10, 2024 | 80.40 | 81.26 | 80.36 | 80.74 | 78.61 | 1,055,428 |
May 09, 2024 | 79.30 | 80.54 | 79.04 | 80.24 | 78.13 | 684,224 |
May 08, 2024 | 78.60 | 80.52 | 78.56 | 79.50 | 77.40 | 1,075,897 |
May 07, 2024 | 78.00 | 79.00 | 77.88 | 78.40 | 76.33 | 983,906 |
May 06, 2024 | 77.88 | 78.56 | 77.68 | 77.76 | 75.71 | 605,204 |
May 03, 2024 | 76.30 | 78.38 | 75.94 | 77.70 | 75.65 | 1,131,997 |
May 02, 2024 | 75.40 | 76.22 | 74.96 | 75.70 | 73.70 | 1,313,777 |
Apr 30, 2024 | 74.92 | 75.60 | 74.64 | 74.66 | 72.69 | 1,133,117 |
Apr 29, 2024 | 75.42 | 75.56 | 74.52 | 74.70 | 72.73 | 1,180,241 |
Apr 26, 2024 | 72.50 | 75.26 | 72.46 | 75.24 | 73.26 | 1,714,163 |
Apr 25, 2024 | 70.54 | 70.82 | 69.52 | 70.40 | 68.54 | 962,923 |
Apr 24, 2024 | 70.76 | 71.26 | 70.34 | 70.82 | 68.95 | 843,992 |
Apr 23, 2024 | 70.70 | 70.80 | 69.84 | 70.46 | 68.60 | 963,067 |
Apr 22, 2024 | 70.92 | 71.02 | 70.10 | 70.40 | 68.54 | 625,778 |
Apr 19, 2024 | 70.12 | 70.72 | 69.38 | 70.26 | 68.41 | 906,920 |
Apr 18, 2024 | 71.00 | 71.44 | 70.58 | 71.20 | 69.32 | 710,320 |
Apr 17, 2024 | 70.64 | 72.00 | 70.64 | 71.08 | 69.21 | 737,128 |
Apr 16, 2024 | 70.96 | 71.12 | 70.38 | 70.70 | 68.84 | 840,842 |
Apr 15, 2024 | 72.26 | 73.00 | 71.80 | 72.06 | 70.16 | 689,178 |
Apr 12, 2024 | 72.94 | 73.30 | 71.34 | 71.90 | 70.01 | 962,434 |
Apr 11, 2024 | 72.40 | 72.94 | 71.42 | 71.94 | 70.04 | 1,077,909 |
Apr 10, 2024 | 73.78 | 73.98 | 71.48 | 72.72 | 70.80 | 1,012,132 |
Apr 09, 2024 | 74.18 | 74.22 | 73.06 | 73.26 | 71.33 | 763,736 |
Apr 08, 2024 | 73.38 | 74.86 | 73.38 | 74.30 | 72.34 | 892,366 |
Apr 05, 2024 | 72.78 | 73.42 | 72.32 | 73.36 | 71.43 | 1,105,380 |
Apr 04, 2024 | 73.00 | 74.64 | 72.86 | 74.26 | 72.30 | 1,104,459 |
Apr 03, 2024 | 71.60 | 73.16 | 71.40 | 73.10 | 71.17 | 980,813 |
Apr 02, 2024 | 71.60 | 72.52 | 71.34 | 71.46 | 69.58 | 900,623 |
Mar 28, 2024 | 72.25 | 72.40 | 71.53 | 71.93 | 70.03 | 993,304 |
Mar 27, 2024 | 71.49 | 72.45 | 71.35 | 72.17 | 70.27 | 808,772 |
Mar 26, 2024 | 70.39 | 71.47 | 70.34 | 71.44 | 69.56 | 829,741 |
Mar 25, 2024 | 70.80 | 70.92 | 69.84 | 70.53 | 68.67 | 988,831 |
Mar 22, 2024 | 71.10 | 71.53 | 70.38 | 70.87 | 69.00 | 933,134 |
Mar 21, 2024 | 71.50 | 71.58 | 70.22 | 71.50 | 69.62 | 1,315,604 |
Mar 20, 2024 | 70.00 | 70.88 | 69.98 | 70.50 | 68.64 | 742,108 |
Mar 19, 2024 | 68.92 | 70.00 | 68.70 | 70.00 | 68.16 | 926,378 |
Mar 18, 2024 | 69.96 | 70.00 | 69.01 | 69.13 | 67.31 | 842,164 |
Mar 15, 2024 | 69.22 | 70.39 | 69.07 | 69.71 | 67.87 | 1,800,708 |
Mar 14, 2024 | 69.95 | 70.00 | 69.03 | 69.15 | 67.33 | 1,038,374 |
Mar 13, 2024 | 69.73 | 69.85 | 68.99 | 69.84 | 68.00 | 792,710 |
Mar 12, 2024 | 68.43 | 69.52 | 67.53 | 69.52 | 67.69 | 1,005,281 |
Mar 11, 2024 | 67.92 | 68.45 | 67.62 | 68.15 | 66.35 | 563,680 |
Mar 08, 2024 | 68.97 | 69.23 | 68.12 | 68.55 | 66.74 | 755,023 |
Mar 07, 2024 | 67.55 | 69.50 | 67.48 | 69.22 | 67.40 | 941,662 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |