Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 75.70 | 76.02 | 74.76 | 75.87 | 75.87 | 204,900 |
Jul 25, 2024 | 74.32 | 75.87 | 74.02 | 74.66 | 74.66 | 307,300 |
Jul 24, 2024 | 75.29 | 75.69 | 73.77 | 73.81 | 73.81 | 264,000 |
Jul 23, 2024 | 74.01 | 75.91 | 72.74 | 75.87 | 75.87 | 316,600 |
Jul 22, 2024 | 73.94 | 74.31 | 72.91 | 74.01 | 74.01 | 294,200 |
Jul 19, 2024 | 73.71 | 74.04 | 72.81 | 73.94 | 73.94 | 272,600 |
Jul 18, 2024 | 73.45 | 74.91 | 73.25 | 73.56 | 73.56 | 318,700 |
Jul 17, 2024 | 73.83 | 75.69 | 73.68 | 73.81 | 73.81 | 540,500 |
Jul 16, 2024 | 72.99 | 73.90 | 71.75 | 73.78 | 73.78 | 402,900 |
Jul 15, 2024 | 72.39 | 73.14 | 72.14 | 72.49 | 72.49 | 378,400 |
Jul 12, 2024 | 72.79 | 73.38 | 72.22 | 72.24 | 72.24 | 297,000 |
Jul 11, 2024 | 72.28 | 73.42 | 71.92 | 72.17 | 72.17 | 345,400 |
Jul 10, 2024 | 70.61 | 71.53 | 70.28 | 71.22 | 71.22 | 297,000 |
Jul 09, 2024 | 70.02 | 70.50 | 69.33 | 70.16 | 70.16 | 290,300 |
Jul 08, 2024 | 70.63 | 71.19 | 69.90 | 70.00 | 70.00 | 253,500 |
Jul 05, 2024 | 71.18 | 71.54 | 70.33 | 70.41 | 70.41 | 228,500 |
Jul 03, 2024 | 71.17 | 71.50 | 70.86 | 71.39 | 71.39 | 165,100 |
Jul 02, 2024 | 69.65 | 71.01 | 69.15 | 70.81 | 70.81 | 330,800 |
Jul 01, 2024 | 70.72 | 70.99 | 68.64 | 69.25 | 69.25 | 484,300 |
Jun 28, 2024 | 72.80 | 73.00 | 69.77 | 70.38 | 70.38 | 1,392,600 |
Jun 27, 2024 | 73.91 | 73.91 | 71.57 | 72.40 | 72.40 | 427,900 |
Jun 26, 2024 | 73.40 | 74.05 | 73.04 | 73.83 | 73.83 | 235,500 |
Jun 25, 2024 | 74.77 | 74.77 | 73.47 | 73.73 | 73.73 | 164,900 |
Jun 24, 2024 | 73.80 | 75.31 | 73.72 | 74.77 | 74.77 | 229,000 |
Jun 21, 2024 | 74.35 | 75.78 | 73.24 | 73.54 | 73.54 | 644,500 |
Jun 20, 2024 | 74.03 | 75.00 | 73.31 | 74.23 | 74.23 | 233,900 |
Jun 18, 2024 | 73.43 | 74.50 | 73.33 | 74.24 | 74.24 | 228,900 |
Jun 17, 2024 | 71.73 | 73.74 | 70.94 | 73.54 | 73.54 | 311,700 |
Jun 14, 2024 | 71.64 | 72.29 | 71.34 | 72.06 | 72.06 | 367,700 |
Jun 13, 2024 | 73.40 | 73.76 | 72.10 | 72.20 | 72.20 | 266,900 |
Jun 12, 2024 | 75.10 | 75.10 | 73.47 | 73.50 | 73.50 | 345,600 |
Jun 11, 2024 | 73.69 | 74.35 | 73.04 | 73.77 | 73.77 | 196,300 |
Jun 10, 2024 | 73.55 | 74.60 | 72.84 | 74.35 | 74.35 | 155,300 |
Jun 07, 2024 | 74.61 | 74.95 | 73.69 | 74.09 | 74.09 | 173,700 |
Jun 06, 2024 | 76.11 | 76.38 | 75.11 | 75.15 | 75.15 | 159,500 |
Jun 05, 2024 | 76.66 | 76.73 | 75.89 | 76.38 | 76.38 | 207,300 |
Jun 04, 2024 | 75.75 | 76.55 | 74.77 | 76.37 | 76.37 | 341,600 |
Jun 03, 2024 | 77.59 | 77.90 | 76.06 | 76.16 | 76.16 | 439,000 |
May 31, 2024 | 75.35 | 77.70 | 75.28 | 77.59 | 77.59 | 503,300 |
May 30, 2024 | 74.45 | 75.71 | 73.90 | 75.19 | 75.19 | 342,400 |
May 29, 2024 | 75.50 | 75.81 | 73.50 | 73.87 | 73.87 | 259,000 |
May 28, 2024 | 76.49 | 76.61 | 75.53 | 76.00 | 76.00 | 272,800 |
May 24, 2024 | 76.75 | 76.75 | 75.71 | 76.19 | 76.19 | 188,200 |
May 23, 2024 | 77.49 | 77.49 | 75.83 | 76.44 | 76.44 | 360,300 |
May 22, 2024 | 78.21 | 78.42 | 77.19 | 77.50 | 77.50 | 285,100 |
May 21, 2024 | 77.69 | 78.47 | 77.09 | 78.35 | 78.35 | 287,600 |
May 20, 2024 | 77.42 | 77.82 | 76.31 | 77.77 | 77.77 | 267,100 |
May 17, 2024 | 77.30 | 77.91 | 76.91 | 77.68 | 77.68 | 297,400 |
May 16, 2024 | 76.11 | 77.40 | 76.08 | 77.37 | 77.37 | 478,400 |
May 15, 2024 | 74.42 | 76.27 | 74.42 | 76.11 | 76.11 | 334,200 |
May 14, 2024 | 76.00 | 76.00 | 73.95 | 74.21 | 74.21 | 407,700 |
May 14, 2024 | 0.62 Dividend | |||||
May 13, 2024 | 76.50 | 76.97 | 75.47 | 75.84 | 75.22 | 368,500 |
May 10, 2024 | 77.16 | 77.16 | 75.78 | 76.38 | 75.76 | 320,600 |
May 09, 2024 | 75.56 | 77.01 | 75.56 | 76.96 | 76.33 | 333,300 |
May 08, 2024 | 76.46 | 76.65 | 72.10 | 75.79 | 75.17 | 332,300 |
May 07, 2024 | 75.98 | 76.58 | 75.53 | 76.29 | 75.67 | 340,200 |
May 06, 2024 | 75.46 | 76.23 | 75.00 | 75.76 | 75.14 | 263,700 |
May 03, 2024 | 76.02 | 76.35 | 74.95 | 75.13 | 74.52 | 241,200 |
May 02, 2024 | 75.24 | 76.00 | 74.58 | 75.33 | 74.71 | 392,500 |
May 01, 2024 | 74.81 | 75.63 | 74.13 | 74.61 | 74.00 | 413,700 |
Apr 30, 2024 | 74.40 | 74.92 | 73.42 | 74.62 | 74.01 | 483,800 |
Apr 29, 2024 | 74.99 | 75.91 | 74.12 | 74.63 | 74.02 | 552,300 |
Apr 26, 2024 | 76.01 | 76.15 | 74.96 | 75.00 | 74.39 | 244,800 |
Apr 25, 2024 | 74.97 | 76.07 | 74.43 | 75.95 | 75.33 | 363,300 |
Apr 24, 2024 | 74.00 | 75.34 | 73.61 | 75.25 | 74.63 | 309,000 |
Apr 23, 2024 | 74.09 | 75.06 | 74.09 | 74.55 | 73.94 | 322,200 |
Apr 22, 2024 | 73.50 | 74.83 | 73.31 | 74.25 | 73.64 | 409,300 |
Apr 19, 2024 | 72.96 | 74.25 | 72.86 | 73.48 | 72.88 | 675,000 |
Apr 18, 2024 | 73.72 | 75.06 | 73.11 | 73.18 | 72.58 | 786,200 |
Apr 17, 2024 | 73.64 | 73.75 | 72.66 | 73.57 | 72.97 | 481,100 |
Apr 16, 2024 | 71.90 | 73.51 | 71.42 | 73.26 | 72.66 | 464,600 |
Apr 15, 2024 | 72.86 | 73.32 | 71.16 | 72.30 | 71.71 | 488,800 |
Apr 12, 2024 | 72.97 | 73.47 | 72.34 | 72.86 | 72.26 | 780,800 |
Apr 11, 2024 | 73.77 | 73.77 | 72.22 | 73.03 | 72.43 | 917,900 |
Apr 10, 2024 | 73.77 | 74.12 | 72.85 | 73.40 | 72.80 | 622,400 |
Apr 09, 2024 | 75.76 | 76.41 | 74.66 | 75.15 | 74.54 | 583,900 |
Apr 08, 2024 | 74.95 | 75.93 | 74.80 | 75.75 | 75.13 | 260,200 |
Apr 05, 2024 | 74.22 | 74.92 | 73.61 | 74.54 | 73.93 | 232,000 |
Apr 04, 2024 | 76.75 | 76.75 | 74.23 | 74.65 | 74.04 | 224,600 |
Apr 03, 2024 | 75.61 | 76.30 | 75.32 | 76.00 | 75.38 | 346,700 |
Apr 02, 2024 | 75.54 | 76.17 | 75.13 | 76.13 | 75.51 | 291,500 |
Apr 01, 2024 | 76.05 | 76.11 | 74.59 | 75.58 | 74.96 | 373,000 |
Mar 28, 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 75.51 | 517,000 |
Mar 27, 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 74.34 | 633,500 |
Mar 26, 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 72.04 | 315,600 |
Mar 25, 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 71.69 | 343,200 |
Mar 22, 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 71.12 | 271,100 |
Mar 21, 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 71.24 | 325,800 |
Mar 20, 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 71.09 | 298,000 |
Mar 19, 2024 | 69.98 | 71.04 | 69.98 | 70.53 | 69.95 | 373,000 |
Mar 18, 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 69.38 | 443,800 |
Mar 15, 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 70.48 | 1,586,200 |
Mar 14, 2024 | 71.46 | 71.71 | 69.75 | 71.09 | 70.51 | 740,900 |
Mar 13, 2024 | 73.31 | 74.01 | 71.82 | 71.99 | 71.40 | 691,100 |
Mar 12, 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 72.81 | 360,300 |
Mar 11, 2024 | 73.21 | 74.50 | 72.65 | 74.10 | 73.49 | 557,000 |
Mar 08, 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 73.47 | 306,000 |
Mar 07, 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 73.20 | 332,000 |
Mar 06, 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 71.94 | 313,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |