Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 73.31 | 73.92 | 72.75 | 73.83 | 73.83 | 276,600 |
Oct 03, 2024 | 73.12 | 73.71 | 72.66 | 72.69 | 72.69 | 162,400 |
Oct 02, 2024 | 73.09 | 73.72 | 72.99 | 73.45 | 73.45 | 172,800 |
Oct 01, 2024 | 73.80 | 74.30 | 73.35 | 73.57 | 73.57 | 284,800 |
Sept 30, 2024 | 74.47 | 74.51 | 73.10 | 73.76 | 73.76 | 315,300 |
Sept 27, 2024 | 74.50 | 75.20 | 74.18 | 74.52 | 74.52 | 317,400 |
Sept 26, 2024 | 75.12 | 75.28 | 73.57 | 73.78 | 73.78 | 189,100 |
Sept 25, 2024 | 74.70 | 75.18 | 74.13 | 75.02 | 75.02 | 268,300 |
Sept 24, 2024 | 74.58 | 75.09 | 73.67 | 73.87 | 73.87 | 278,100 |
Sept 23, 2024 | 74.38 | 74.85 | 73.91 | 74.68 | 74.68 | 366,100 |
Sept 20, 2024 | 73.72 | 74.19 | 72.95 | 73.94 | 73.94 | 779,000 |
Sept 19, 2024 | 73.94 | 74.37 | 73.15 | 74.24 | 74.24 | 441,400 |
Sept 18, 2024 | 73.43 | 74.63 | 73.18 | 73.41 | 73.41 | 366,300 |
Sept 17, 2024 | 73.54 | 73.97 | 72.89 | 73.76 | 73.76 | 213,300 |
Sept 16, 2024 | 72.55 | 73.33 | 71.69 | 73.04 | 73.04 | 352,100 |
Sept 13, 2024 | 70.39 | 72.32 | 70.13 | 72.27 | 72.27 | 385,800 |
Sept 12, 2024 | 69.88 | 69.95 | 68.98 | 69.91 | 69.91 | 232,300 |
Sept 11, 2024 | 70.13 | 70.15 | 69.10 | 69.59 | 69.59 | 339,300 |
Sept 10, 2024 | 68.36 | 70.68 | 68.29 | 70.56 | 70.56 | 289,800 |
Sept 09, 2024 | 68.43 | 68.43 | 67.61 | 68.16 | 68.16 | 359,600 |
Sept 06, 2024 | 70.34 | 70.43 | 68.42 | 68.49 | 68.49 | 378,600 |
Sept 05, 2024 | 71.58 | 71.71 | 69.84 | 70.11 | 70.11 | 345,100 |
Sept 04, 2024 | 71.66 | 72.01 | 71.02 | 71.16 | 71.16 | 362,500 |
Sept 03, 2024 | 72.18 | 72.71 | 71.52 | 71.82 | 71.82 | 298,800 |
Aug 30, 2024 | 71.69 | 72.90 | 71.39 | 72.72 | 72.72 | 354,700 |
Aug 29, 2024 | 72.27 | 72.27 | 71.41 | 71.66 | 71.66 | 205,200 |
Aug 28, 2024 | 72.41 | 73.24 | 71.59 | 71.68 | 71.68 | 414,200 |
Aug 27, 2024 | 72.40 | 72.99 | 72.03 | 72.43 | 72.43 | 560,300 |
Aug 26, 2024 | 71.89 | 73.28 | 71.61 | 72.81 | 72.81 | 371,800 |
Aug 23, 2024 | 71.83 | 72.06 | 71.22 | 71.76 | 71.76 | 308,900 |
Aug 22, 2024 | 71.47 | 72.00 | 71.13 | 71.39 | 71.39 | 264,700 |
Aug 21, 2024 | 71.95 | 72.30 | 71.15 | 71.65 | 71.65 | 316,300 |
Aug 20, 2024 | 71.35 | 71.71 | 70.79 | 71.64 | 71.64 | 310,700 |
Aug 19, 2024 | 71.25 | 71.89 | 71.00 | 71.53 | 71.53 | 229,500 |
Aug 16, 2024 | 70.63 | 71.29 | 70.13 | 71.25 | 71.25 | 360,400 |
Aug 15, 2024 | 71.34 | 71.54 | 70.15 | 70.58 | 70.58 | 386,700 |
Aug 15, 2024 | 0.62 Dividend | |||||
Aug 14, 2024 | 72.07 | 72.09 | 71.38 | 71.94 | 71.32 | 178,500 |
Aug 13, 2024 | 71.57 | 71.96 | 70.54 | 71.87 | 71.25 | 334,200 |
Aug 12, 2024 | 71.52 | 71.57 | 70.25 | 70.90 | 70.29 | 170,300 |
Aug 09, 2024 | 70.60 | 71.58 | 70.47 | 71.47 | 70.85 | 254,000 |
Aug 08, 2024 | 70.75 | 71.50 | 70.15 | 71.23 | 70.62 | 275,900 |
Aug 07, 2024 | 70.86 | 71.39 | 69.76 | 70.72 | 70.11 | 346,400 |
Aug 06, 2024 | 64.31 | 72.99 | 64.31 | 69.92 | 69.32 | 1,029,600 |
Aug 05, 2024 | 72.36 | 73.45 | 70.60 | 71.46 | 70.84 | 476,400 |
Aug 02, 2024 | 72.68 | 74.08 | 72.19 | 74.02 | 73.38 | 416,700 |
Aug 01, 2024 | 74.45 | 74.66 | 72.00 | 73.80 | 73.16 | 458,100 |
Jul 31, 2024 | 73.97 | 75.44 | 73.64 | 74.16 | 73.52 | 415,000 |
Jul 30, 2024 | 72.60 | 73.66 | 72.09 | 73.64 | 73.01 | 418,600 |
Jul 29, 2024 | 75.89 | 75.89 | 72.39 | 72.50 | 71.88 | 468,100 |
Jul 26, 2024 | 75.70 | 76.02 | 74.76 | 75.87 | 75.22 | 204,900 |
Jul 25, 2024 | 74.32 | 75.87 | 74.02 | 74.66 | 74.02 | 307,300 |
Jul 24, 2024 | 75.29 | 75.69 | 73.77 | 73.81 | 73.17 | 264,000 |
Jul 23, 2024 | 74.01 | 75.91 | 72.74 | 75.87 | 75.22 | 316,600 |
Jul 22, 2024 | 73.94 | 74.31 | 72.91 | 74.01 | 73.37 | 294,200 |
Jul 19, 2024 | 73.71 | 74.04 | 72.81 | 73.94 | 73.30 | 272,600 |
Jul 18, 2024 | 73.45 | 74.91 | 73.25 | 73.56 | 72.93 | 318,700 |
Jul 17, 2024 | 73.83 | 75.69 | 73.68 | 73.81 | 73.17 | 540,500 |
Jul 16, 2024 | 72.99 | 73.90 | 71.75 | 73.78 | 73.14 | 402,900 |
Jul 15, 2024 | 72.39 | 73.14 | 72.14 | 72.49 | 71.87 | 378,400 |
Jul 12, 2024 | 72.79 | 73.38 | 72.22 | 72.24 | 71.62 | 297,000 |
Jul 11, 2024 | 72.28 | 73.42 | 71.92 | 72.17 | 71.55 | 345,400 |
Jul 10, 2024 | 70.61 | 71.53 | 70.28 | 71.22 | 70.61 | 297,000 |
Jul 09, 2024 | 70.02 | 70.50 | 69.33 | 70.16 | 69.56 | 290,300 |
Jul 08, 2024 | 70.63 | 71.19 | 69.90 | 70.00 | 69.40 | 253,500 |
Jul 05, 2024 | 71.18 | 71.54 | 70.33 | 70.41 | 69.80 | 228,500 |
Jul 03, 2024 | 71.17 | 71.50 | 70.86 | 71.39 | 70.77 | 165,100 |
Jul 02, 2024 | 69.65 | 71.01 | 69.15 | 70.81 | 70.20 | 330,800 |
Jul 01, 2024 | 70.72 | 70.99 | 68.64 | 69.25 | 68.65 | 484,300 |
Jun 28, 2024 | 72.80 | 73.00 | 69.77 | 70.38 | 69.77 | 1,392,600 |
Jun 27, 2024 | 73.91 | 73.91 | 71.57 | 72.40 | 71.78 | 427,900 |
Jun 26, 2024 | 73.40 | 74.05 | 73.04 | 73.83 | 73.19 | 235,500 |
Jun 25, 2024 | 74.77 | 74.77 | 73.47 | 73.73 | 73.09 | 164,900 |
Jun 24, 2024 | 73.80 | 75.31 | 73.72 | 74.77 | 74.13 | 229,000 |
Jun 21, 2024 | 74.35 | 75.78 | 73.24 | 73.54 | 72.91 | 644,500 |
Jun 20, 2024 | 74.03 | 75.00 | 73.31 | 74.23 | 73.59 | 233,900 |
Jun 18, 2024 | 73.43 | 74.50 | 73.33 | 74.24 | 73.60 | 228,900 |
Jun 17, 2024 | 71.73 | 73.74 | 70.94 | 73.54 | 72.91 | 311,700 |
Jun 14, 2024 | 71.64 | 72.29 | 71.34 | 72.06 | 71.44 | 367,700 |
Jun 13, 2024 | 73.40 | 73.76 | 72.10 | 72.20 | 71.58 | 266,900 |
Jun 12, 2024 | 75.10 | 75.10 | 73.47 | 73.50 | 72.87 | 345,600 |
Jun 11, 2024 | 73.69 | 74.35 | 73.04 | 73.77 | 73.13 | 196,300 |
Jun 10, 2024 | 73.55 | 74.60 | 72.84 | 74.35 | 73.71 | 155,300 |
Jun 07, 2024 | 74.61 | 74.95 | 73.69 | 74.09 | 73.45 | 173,700 |
Jun 06, 2024 | 76.11 | 76.38 | 75.11 | 75.15 | 74.50 | 159,500 |
Jun 05, 2024 | 76.66 | 76.73 | 75.89 | 76.38 | 75.72 | 207,300 |
Jun 04, 2024 | 75.75 | 76.55 | 74.77 | 76.37 | 75.71 | 341,600 |
Jun 03, 2024 | 77.59 | 77.90 | 76.06 | 76.16 | 75.50 | 439,000 |
May 31, 2024 | 75.35 | 77.70 | 75.28 | 77.59 | 76.92 | 503,300 |
May 30, 2024 | 74.45 | 75.71 | 73.90 | 75.19 | 74.54 | 342,400 |
May 29, 2024 | 75.50 | 75.81 | 73.50 | 73.87 | 73.23 | 259,000 |
May 28, 2024 | 76.49 | 76.61 | 75.53 | 76.00 | 75.35 | 272,800 |
May 24, 2024 | 76.75 | 76.75 | 75.71 | 76.19 | 75.53 | 188,200 |
May 23, 2024 | 77.49 | 77.49 | 75.83 | 76.44 | 75.78 | 360,300 |
May 22, 2024 | 78.21 | 78.42 | 77.19 | 77.50 | 76.83 | 285,100 |
May 21, 2024 | 77.69 | 78.47 | 77.09 | 78.35 | 77.67 | 287,600 |
May 20, 2024 | 77.42 | 77.82 | 76.31 | 77.77 | 77.10 | 267,100 |
May 17, 2024 | 77.30 | 77.91 | 76.91 | 77.68 | 77.01 | 297,400 |
May 16, 2024 | 76.11 | 77.40 | 76.08 | 77.37 | 76.70 | 478,400 |
May 15, 2024 | 74.42 | 76.27 | 74.42 | 76.11 | 75.45 | 334,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |