Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 74.50 | 74.90 | 73.10 | 73.65 | 73.65 | 105,866 |
Jun 27, 2024 | 75.70 | 75.80 | 74.35 | 74.85 | 74.85 | 71,270 |
Jun 26, 2024 | 76.70 | 76.70 | 75.20 | 76.20 | 76.20 | 90,769 |
Jun 25, 2024 | 75.55 | 77.10 | 75.05 | 76.30 | 76.30 | 132,261 |
Jun 24, 2024 | 75.70 | 76.35 | 74.75 | 75.30 | 75.30 | 112,258 |
Jun 21, 2024 | 76.05 | 76.50 | 75.10 | 76.50 | 76.50 | 407,149 |
Jun 20, 2024 | 75.25 | 77.00 | 75.25 | 76.05 | 76.05 | 145,931 |
Jun 19, 2024 | 75.75 | 75.75 | 74.85 | 75.65 | 75.65 | 114,127 |
Jun 18, 2024 | 74.25 | 75.80 | 74.10 | 75.80 | 75.80 | 72,800 |
Jun 17, 2024 | 73.55 | 74.65 | 73.00 | 73.95 | 73.95 | 159,582 |
Jun 14, 2024 | 75.30 | 75.90 | 73.40 | 73.55 | 73.55 | 153,010 |
Jun 13, 2024 | 76.25 | 76.75 | 75.35 | 75.75 | 75.75 | 88,085 |
Jun 12, 2024 | 75.50 | 77.10 | 75.15 | 76.10 | 76.10 | 163,583 |
Jun 11, 2024 | 75.35 | 76.10 | 74.80 | 75.50 | 75.50 | 92,099 |
Jun 10, 2024 | 74.25 | 75.60 | 74.15 | 75.30 | 75.30 | 87,354 |
Jun 07, 2024 | 76.25 | 76.90 | 74.60 | 75.70 | 75.70 | 95,268 |
Jun 06, 2024 | 76.70 | 77.50 | 75.70 | 76.50 | 76.50 | 76,630 |
Jun 05, 2024 | 75.90 | 76.95 | 75.70 | 76.65 | 76.65 | 82,618 |
Jun 04, 2024 | 77.45 | 78.00 | 76.00 | 76.20 | 76.20 | 165,446 |
Jun 03, 2024 | 75.80 | 77.50 | 75.55 | 77.50 | 77.50 | 119,721 |
May 31, 2024 | 74.80 | 75.80 | 73.70 | 75.80 | 75.80 | 729,927 |
May 30, 2024 | 73.80 | 74.70 | 73.80 | 74.15 | 74.15 | 87,060 |
May 29, 2024 | 73.05 | 75.15 | 72.85 | 73.80 | 73.80 | 99,768 |
May 28, 2024 | 75.10 | 75.20 | 74.25 | 74.85 | 74.85 | 96,591 |
May 27, 2024 | 74.25 | 75.60 | 74.20 | 75.10 | 75.10 | 47,325 |
May 24, 2024 | 76.55 | 76.55 | 73.10 | 74.00 | 74.00 | 120,760 |
May 23, 2024 | 76.60 | 77.90 | 75.35 | 76.45 | 76.45 | 242,652 |
May 22, 2024 | 74.25 | 76.50 | 73.55 | 76.50 | 76.50 | 217,229 |
May 21, 2024 | 72.75 | 74.50 | 72.00 | 74.50 | 74.50 | 170,871 |
May 20, 2024 | 72.30 | 73.65 | 72.30 | 73.20 | 73.20 | 44,604 |
May 17, 2024 | 72.20 | 73.00 | 72.10 | 72.35 | 72.35 | 82,679 |
May 16, 2024 | 72.45 | 73.35 | 71.90 | 72.50 | 72.50 | 132,576 |
May 15, 2024 | 74.65 | 75.40 | 73.45 | 73.75 | 73.75 | 137,951 |
May 14, 2024 | 71.15 | 75.00 | 71.15 | 75.00 | 75.00 | 204,634 |
May 13, 2024 | 70.40 | 71.40 | 69.95 | 71.30 | 71.30 | 98,096 |
May 10, 2024 | 70.95 | 72.70 | 70.90 | 71.15 | 71.15 | 186,503 |
May 09, 2024 | 69.20 | 71.05 | 68.75 | 70.55 | 70.55 | 72,461 |
May 08, 2024 | 71.10 | 72.80 | 67.75 | 69.25 | 69.25 | 243,598 |
May 07, 2024 | 71.30 | 71.65 | 70.25 | 71.50 | 71.50 | 161,732 |
May 07, 2024 | 0.75 Dividend | |||||
May 06, 2024 | 74.05 | 75.10 | 73.90 | 75.10 | 74.35 | 77,083 |
May 03, 2024 | 73.10 | 75.65 | 73.10 | 73.80 | 73.06 | 148,126 |
May 02, 2024 | 71.70 | 73.85 | 71.70 | 73.85 | 73.11 | 153,986 |
Apr 30, 2024 | 71.00 | 71.60 | 70.20 | 71.60 | 70.88 | 130,229 |
Apr 29, 2024 | 70.40 | 71.70 | 69.95 | 70.90 | 70.19 | 61,038 |
Apr 26, 2024 | 70.50 | 70.95 | 69.85 | 69.85 | 69.15 | 77,200 |
Apr 25, 2024 | 70.95 | 71.00 | 70.10 | 70.95 | 70.24 | 58,086 |
Apr 24, 2024 | 70.10 | 70.90 | 69.70 | 70.90 | 70.19 | 112,413 |
Apr 23, 2024 | 70.20 | 70.50 | 69.70 | 70.50 | 69.80 | 73,028 |
Apr 22, 2024 | 70.40 | 70.75 | 69.40 | 70.15 | 69.45 | 99,179 |
Apr 19, 2024 | 70.30 | 71.35 | 69.90 | 70.35 | 69.65 | 494,136 |
Apr 18, 2024 | 70.30 | 71.15 | 68.90 | 70.15 | 69.45 | 119,886 |
Apr 17, 2024 | 70.90 | 71.95 | 69.90 | 69.90 | 69.20 | 143,291 |
Apr 16, 2024 | 69.80 | 72.25 | 69.80 | 71.25 | 70.54 | 162,244 |
Apr 15, 2024 | 70.70 | 71.70 | 69.65 | 70.00 | 69.30 | 119,375 |
Apr 12, 2024 | 71.30 | 72.60 | 70.70 | 70.90 | 70.19 | 157,562 |
Apr 11, 2024 | 68.20 | 72.70 | 68.15 | 70.80 | 70.09 | 244,110 |
Apr 10, 2024 | 69.90 | 71.20 | 67.95 | 68.15 | 67.47 | 190,722 |
Apr 09, 2024 | 68.95 | 69.75 | 68.25 | 69.75 | 69.05 | 147,646 |
Apr 08, 2024 | 67.30 | 68.95 | 67.20 | 68.50 | 67.82 | 174,873 |
Apr 05, 2024 | 66.60 | 67.45 | 66.25 | 66.90 | 66.23 | 157,965 |
Apr 04, 2024 | 65.90 | 66.55 | 65.20 | 66.55 | 65.89 | 148,342 |
Apr 03, 2024 | 66.90 | 66.95 | 64.35 | 65.30 | 64.65 | 289,106 |
Apr 02, 2024 | 67.00 | 68.45 | 66.80 | 68.45 | 67.77 | 184,455 |
Mar 28, 2024 | 69.20 | 69.45 | 67.40 | 67.75 | 67.07 | 117,057 |
Mar 27, 2024 | 68.70 | 69.65 | 68.45 | 69.10 | 68.41 | 109,777 |
Mar 26, 2024 | 69.40 | 69.40 | 68.30 | 68.40 | 67.72 | 97,203 |
Mar 25, 2024 | 68.45 | 69.65 | 67.95 | 69.50 | 68.81 | 87,074 |
Mar 22, 2024 | 67.20 | 69.35 | 67.15 | 68.05 | 67.37 | 130,556 |
Mar 21, 2024 | 68.55 | 69.00 | 66.55 | 66.85 | 66.18 | 161,031 |
Mar 20, 2024 | 67.00 | 68.00 | 66.80 | 68.00 | 67.32 | 70,350 |
Mar 19, 2024 | 68.00 | 68.05 | 66.80 | 67.45 | 66.78 | 107,469 |
Mar 18, 2024 | 67.45 | 68.80 | 67.30 | 67.80 | 67.12 | 96,695 |
Mar 15, 2024 | 67.10 | 68.05 | 66.65 | 67.20 | 66.53 | 348,871 |
Mar 14, 2024 | 67.00 | 69.50 | 65.80 | 66.45 | 65.79 | 176,653 |
Mar 13, 2024 | 67.25 | 68.05 | 66.50 | 67.55 | 66.88 | 205,282 |
Mar 12, 2024 | 67.65 | 68.30 | 66.90 | 67.15 | 66.48 | 194,396 |
Mar 11, 2024 | 69.00 | 69.90 | 65.90 | 67.35 | 66.68 | 205,734 |
Mar 08, 2024 | 68.10 | 68.85 | 67.50 | 68.50 | 67.82 | 142,023 |
Mar 07, 2024 | 68.10 | 69.25 | 67.90 | 67.90 | 67.22 | 137,219 |
Mar 06, 2024 | 69.95 | 70.65 | 68.35 | 68.70 | 68.01 | 201,857 |
Mar 05, 2024 | 67.45 | 70.05 | 66.95 | 69.70 | 69.00 | 202,159 |
Mar 04, 2024 | 67.10 | 67.65 | 66.45 | 66.95 | 66.28 | 98,079 |
Mar 01, 2024 | 67.25 | 68.10 | 66.40 | 67.05 | 66.38 | 223,377 |
Feb 29, 2024 | 67.00 | 67.35 | 65.95 | 67.00 | 66.33 | 662,270 |
Feb 28, 2024 | 65.50 | 67.25 | 65.50 | 67.00 | 66.33 | 169,296 |
Feb 27, 2024 | 65.50 | 66.90 | 64.90 | 66.70 | 66.03 | 134,289 |
Feb 26, 2024 | 64.20 | 66.25 | 63.80 | 65.60 | 64.94 | 178,058 |
Feb 23, 2024 | 63.60 | 64.05 | 62.30 | 63.95 | 63.31 | 116,349 |
Feb 22, 2024 | 64.50 | 64.80 | 63.05 | 63.40 | 62.77 | 91,356 |
Feb 21, 2024 | 64.85 | 65.25 | 64.35 | 64.40 | 63.76 | 60,972 |
Feb 20, 2024 | 63.00 | 64.95 | 62.85 | 64.65 | 64.00 | 133,979 |
Feb 19, 2024 | 64.80 | 65.55 | 63.00 | 63.00 | 62.37 | 150,533 |
Feb 16, 2024 | 63.85 | 64.30 | 63.05 | 64.20 | 63.56 | 146,471 |
Feb 15, 2024 | 62.40 | 64.50 | 62.30 | 64.10 | 63.46 | 136,340 |
Feb 14, 2024 | 63.10 | 64.15 | 62.40 | 62.60 | 61.97 | 245,961 |
Feb 13, 2024 | 64.80 | 64.90 | 62.50 | 62.65 | 62.02 | 207,396 |
Feb 12, 2024 | 65.05 | 66.15 | 63.55 | 64.70 | 64.05 | 192,233 |
Feb 09, 2024 | 63.00 | 67.15 | 62.60 | 65.40 | 64.75 | 362,909 |
Feb 08, 2024 | 70.65 | 70.70 | 69.00 | 69.15 | 68.46 | 169,217 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |