Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
Jul 03, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Jul 02, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Jul 01, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Jun 28, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
Jun 27, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Jun 26, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Jun 25, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Jun 24, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Jun 21, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
Jun 20, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
Jun 19, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
Jun 18, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
Jun 17, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Jun 14, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Jun 13, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Jun 12, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
Jun 11, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
Jun 10, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
Jun 07, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Jun 06, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
Jun 05, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
Jun 04, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Jun 03, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
May 31, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
May 28, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
May 27, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
May 24, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
May 23, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
May 22, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
May 21, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
May 16, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
May 15, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
May 15, 2024 | 0.61 Dividend | |||||
May 14, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.31 | - |
May 13, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.15 | - |
May 10, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 82.81 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.34 | - |
May 07, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.40 | - |
May 06, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.10 | - |
May 03, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 81.67 | - |
May 02, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 81.53 | - |
Apr 30, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.91 | - |
Apr 29, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 81.63 | - |
Apr 26, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.50 | - |
Apr 25, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 80.74 | - |
Apr 24, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 80.90 | - |
Apr 23, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.09 | - |
Apr 22, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 80.62 | - |
Apr 19, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.20 | - |
Apr 18, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.21 | - |
Apr 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.00 | - |
Apr 16, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.01 | - |
Apr 15, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.95 | - |
Apr 12, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.25 | - |
Apr 11, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.13 | - |
Apr 10, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 81.41 | - |
Apr 09, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.56 | - |
Apr 08, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 81.51 | - |
Apr 05, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.22 | - |
Apr 04, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.35 | - |
Apr 03, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.32 | - |
Apr 02, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.99 | - |
Mar 28, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.39 | - |
Mar 27, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.05 | - |
Mar 26, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 80.69 | - |
Mar 25, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.36 | - |
Mar 22, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.31 | - |
Mar 21, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 79.99 | - |
Mar 20, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.50 | - |
Mar 19, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.18 | - |
Mar 18, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.82 | - |
Mar 15, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.81 | - |
Mar 14, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.81 | - |
Mar 13, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 78.88 | - |
Mar 12, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.81 | - |
Mar 11, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.38 | - |
Mar 08, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.45 | - |
Mar 07, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.39 | - |
Mar 06, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 77.91 | - |
Mar 05, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.56 | - |
Mar 04, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.33 | - |
Mar 01, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.38 | - |
Feb 29, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.90 | - |
Feb 28, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 76.53 | - |
Feb 27, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 76.61 | - |
Feb 26, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.56 | - |
Feb 23, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.74 | - |
Feb 22, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.50 | - |
Feb 21, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.14 | - |
Feb 20, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.22 | - |
Feb 19, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.38 | - |
Feb 16, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.39 | - |
Feb 15, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |