Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 80.45 | 80.93 | 79.38 | 80.05 | 80.05 | 63,742 |
Nov 25, 2024 | 80.90 | 82.70 | 80.35 | 80.51 | 80.51 | 864,300 |
Nov 22, 2024 | 78.25 | 80.38 | 78.15 | 80.28 | 80.28 | 305,100 |
Nov 21, 2024 | 76.43 | 78.80 | 76.34 | 77.95 | 77.95 | 236,800 |
Nov 20, 2024 | 76.87 | 77.21 | 75.90 | 76.43 | 76.43 | 168,200 |
Nov 19, 2024 | 76.11 | 77.28 | 76.06 | 77.07 | 77.07 | 274,800 |
Nov 18, 2024 | 77.55 | 78.25 | 77.12 | 77.17 | 77.17 | 243,800 |
Nov 15, 2024 | 77.87 | 77.97 | 76.50 | 77.59 | 77.59 | 251,000 |
Nov 14, 2024 | 78.33 | 78.61 | 76.78 | 77.29 | 77.29 | 196,100 |
Nov 13, 2024 | 79.62 | 80.39 | 77.75 | 77.77 | 77.77 | 233,700 |
Nov 12, 2024 | 79.89 | 81.23 | 78.63 | 78.85 | 78.85 | 247,300 |
Nov 11, 2024 | 78.99 | 81.45 | 78.37 | 80.02 | 80.02 | 411,300 |
Nov 08, 2024 | 78.01 | 78.51 | 77.26 | 77.69 | 77.69 | 330,400 |
Nov 07, 2024 | 79.39 | 79.99 | 77.25 | 77.59 | 77.59 | 559,600 |
Nov 06, 2024 | 78.36 | 81.39 | 76.74 | 80.01 | 80.01 | 865,500 |
Nov 05, 2024 | 72.05 | 73.35 | 71.77 | 73.18 | 73.18 | 330,700 |
Nov 04, 2024 | 71.84 | 72.49 | 71.40 | 71.65 | 71.65 | 408,600 |
Nov 01, 2024 | 72.66 | 73.05 | 72.04 | 72.37 | 72.37 | 308,600 |
Oct 31, 2024 | 72.36 | 73.20 | 72.02 | 72.23 | 72.23 | 423,500 |
Oct 30, 2024 | 72.67 | 74.06 | 72.02 | 72.25 | 72.25 | 330,400 |
Oct 29, 2024 | 72.63 | 73.36 | 71.82 | 72.79 | 72.79 | 399,800 |
Oct 29, 2024 | 0.7 Dividend | |||||
Oct 28, 2024 | 68.00 | 72.68 | 67.46 | 72.37 | 71.67 | 749,000 |
Oct 25, 2024 | 66.93 | 67.39 | 65.94 | 66.03 | 65.39 | 462,500 |
Oct 24, 2024 | 65.00 | 66.79 | 64.39 | 66.67 | 66.03 | 534,300 |
Oct 23, 2024 | 65.28 | 65.54 | 64.30 | 64.92 | 64.29 | 262,000 |
Oct 22, 2024 | 65.02 | 65.40 | 64.75 | 65.32 | 64.69 | 266,300 |
Oct 21, 2024 | 67.13 | 67.13 | 64.65 | 64.83 | 64.20 | 267,200 |
Oct 18, 2024 | 68.19 | 68.19 | 66.75 | 67.03 | 66.38 | 307,900 |
Oct 17, 2024 | 67.58 | 68.24 | 67.10 | 68.18 | 67.52 | 345,400 |
Oct 16, 2024 | 67.74 | 68.92 | 67.54 | 67.72 | 67.06 | 268,000 |
Oct 15, 2024 | 67.14 | 68.33 | 66.45 | 67.07 | 66.42 | 354,500 |
Oct 14, 2024 | 66.31 | 67.19 | 65.73 | 66.76 | 66.11 | 289,000 |
Oct 11, 2024 | 64.85 | 67.03 | 64.76 | 66.45 | 65.81 | 364,900 |
Oct 10, 2024 | 63.32 | 64.28 | 62.90 | 64.25 | 63.63 | 295,500 |
Oct 09, 2024 | 62.76 | 64.32 | 62.70 | 63.93 | 63.31 | 318,200 |
Oct 08, 2024 | 63.14 | 63.46 | 62.46 | 62.86 | 62.25 | 349,400 |
Oct 07, 2024 | 63.19 | 63.55 | 62.39 | 62.84 | 62.23 | 186,600 |
Oct 04, 2024 | 63.71 | 64.19 | 62.88 | 63.60 | 62.98 | 367,900 |
Oct 03, 2024 | 61.82 | 62.64 | 61.35 | 62.63 | 62.02 | 225,200 |
Oct 02, 2024 | 62.95 | 62.95 | 61.57 | 62.00 | 61.40 | 342,800 |
Oct 01, 2024 | 62.39 | 62.39 | 60.58 | 61.29 | 60.70 | 226,300 |
Sep 30, 2024 | 62.13 | 63.43 | 62.13 | 62.77 | 62.16 | 181,000 |
Sep 27, 2024 | 63.72 | 63.85 | 62.35 | 62.43 | 61.83 | 188,400 |
Sep 26, 2024 | 63.03 | 63.27 | 62.15 | 62.90 | 62.29 | 235,800 |
Sep 25, 2024 | 63.13 | 63.17 | 62.02 | 62.06 | 61.46 | 268,700 |
Sep 24, 2024 | 64.41 | 64.67 | 62.93 | 63.13 | 62.52 | 218,300 |
Sep 23, 2024 | 64.42 | 64.63 | 63.54 | 64.51 | 63.89 | 440,200 |
Sep 20, 2024 | 65.75 | 66.03 | 63.85 | 63.93 | 63.31 | 979,100 |
Sep 19, 2024 | 66.55 | 66.70 | 64.87 | 65.99 | 65.35 | 439,100 |
Sep 18, 2024 | 65.24 | 66.31 | 63.96 | 64.85 | 64.22 | 506,800 |
Sep 17, 2024 | 64.88 | 66.33 | 64.36 | 64.88 | 64.25 | 347,400 |
Sep 16, 2024 | 64.58 | 65.17 | 63.54 | 64.51 | 63.89 | 284,100 |
Sep 13, 2024 | 63.86 | 64.51 | 63.72 | 64.47 | 63.85 | 252,000 |
Sep 12, 2024 | 62.79 | 63.16 | 62.02 | 62.95 | 62.34 | 283,000 |
Sep 11, 2024 | 62.84 | 62.92 | 61.09 | 62.68 | 62.07 | 223,000 |
Sep 10, 2024 | 63.78 | 63.78 | 62.28 | 63.55 | 62.94 | 261,200 |
Sep 09, 2024 | 64.18 | 64.26 | 63.29 | 63.66 | 63.04 | 293,700 |
Sep 06, 2024 | 65.20 | 65.34 | 63.38 | 64.23 | 63.61 | 223,200 |
Sep 05, 2024 | 66.00 | 66.15 | 64.87 | 64.99 | 64.36 | 187,100 |
Sep 04, 2024 | 65.34 | 66.10 | 64.77 | 65.38 | 64.75 | 191,600 |
Sep 03, 2024 | 65.82 | 66.51 | 65.20 | 65.69 | 65.05 | 287,100 |
Aug 30, 2024 | 66.79 | 66.96 | 65.73 | 66.37 | 65.73 | 205,100 |
Aug 30, 2024 | 0.7 Dividend | |||||
Aug 29, 2024 | 67.68 | 67.93 | 66.02 | 67.08 | 65.74 | 215,800 |
Aug 28, 2024 | 66.26 | 68.12 | 66.26 | 67.04 | 65.70 | 178,200 |
Aug 27, 2024 | 67.74 | 67.83 | 65.63 | 66.51 | 65.18 | 431,900 |
Aug 26, 2024 | 68.35 | 69.15 | 67.63 | 68.18 | 66.82 | 260,100 |
Aug 23, 2024 | 65.00 | 68.72 | 64.36 | 67.86 | 66.50 | 486,300 |
Aug 22, 2024 | 64.70 | 65.34 | 64.25 | 64.39 | 63.10 | 218,500 |
Aug 21, 2024 | 64.40 | 64.88 | 63.81 | 64.62 | 63.33 | 215,900 |
Aug 20, 2024 | 65.53 | 65.53 | 64.02 | 64.06 | 62.78 | 150,800 |
Aug 19, 2024 | 65.33 | 66.05 | 65.05 | 65.97 | 64.65 | 155,300 |
Aug 16, 2024 | 64.48 | 65.70 | 64.42 | 65.32 | 64.01 | 195,700 |
Aug 15, 2024 | 64.82 | 65.87 | 64.41 | 64.48 | 63.19 | 244,300 |
Aug 14, 2024 | 64.66 | 64.69 | 63.27 | 63.46 | 62.19 | 204,300 |
Aug 13, 2024 | 64.33 | 64.59 | 62.87 | 64.43 | 63.14 | 232,300 |
Aug 12, 2024 | 63.95 | 65.92 | 62.61 | 63.45 | 62.18 | 411,200 |
Aug 09, 2024 | 65.85 | 66.17 | 65.19 | 65.79 | 64.47 | 240,400 |
Aug 08, 2024 | 65.76 | 66.00 | 65.00 | 65.93 | 64.61 | 257,700 |
Aug 07, 2024 | 65.90 | 66.21 | 64.38 | 65.00 | 63.70 | 280,300 |
Aug 06, 2024 | 65.03 | 66.17 | 64.66 | 65.04 | 63.74 | 307,600 |
Aug 05, 2024 | 62.33 | 65.55 | 61.17 | 65.06 | 63.76 | 484,500 |
Aug 02, 2024 | 63.43 | 64.76 | 62.67 | 64.62 | 63.33 | 383,400 |
Aug 01, 2024 | 68.45 | 68.57 | 65.15 | 65.78 | 64.46 | 436,700 |
Jul 31, 2024 | 68.95 | 70.44 | 68.07 | 68.59 | 67.22 | 424,000 |
Jul 30, 2024 | 67.40 | 68.92 | 66.97 | 68.86 | 67.48 | 321,600 |
Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 65.55 | 378,600 |
Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 67.75 | 280,300 |
Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 67.27 | 370,400 |
Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 64.96 | 355,300 |
Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 66.97 | 430,600 |
Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 66.96 | 581,600 |
Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 65.94 | 447,900 |
Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 65.57 | 410,700 |
Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 66.61 | 498,400 |
Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 64.91 | 453,800 |
Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 61.73 | 351,700 |
Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 59.64 | 315,400 |
Jul 11, 2024 | 59.13 | 60.42 | 58.48 | 59.94 | 58.74 | 664,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |