Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Jun 18, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Jun 17, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Jun 14, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Jun 13, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Jun 12, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Jun 11, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Jun 10, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Jun 07, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Jun 06, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Jun 05, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Jun 04, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Jun 03, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
May 31, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
May 30, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
May 29, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
May 28, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
May 27, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
May 24, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
May 23, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
May 22, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
May 21, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
May 20, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
May 17, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
May 16, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
May 15, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
May 14, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
May 13, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
May 10, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
May 07, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
May 06, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
May 03, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
May 02, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Apr 30, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Apr 29, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Apr 26, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Apr 25, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Apr 24, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Apr 23, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Apr 22, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Apr 19, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Apr 18, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Apr 17, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Apr 16, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Apr 15, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Apr 12, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Apr 11, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Apr 10, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
Apr 09, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Apr 08, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Apr 05, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Apr 04, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 03, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 02, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Mar 28, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Mar 27, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
Mar 26, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Mar 25, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Mar 22, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Mar 21, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Mar 20, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Mar 19, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Mar 18, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Mar 15, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Mar 15, 2024 | 4.1 Dividend | |||||
Mar 14, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 76.17 | - |
Mar 13, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 76.16 | - |
Mar 12, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 76.46 | - |
Mar 11, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 75.67 | - |
Mar 08, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 76.02 | - |
Mar 07, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 76.44 | - |
Mar 06, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 75.84 | - |
Mar 05, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 75.52 | - |
Mar 04, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 76.14 | - |
Mar 01, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 76.46 | - |
Feb 29, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 75.72 | - |
Feb 28, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 75.67 | - |
Feb 27, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 75.56 | - |
Feb 26, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 75.49 | - |
Feb 23, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 75.88 | - |
Feb 22, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 75.71 | - |
Feb 21, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 74.54 | - |
Feb 20, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 74.61 | - |
Feb 19, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 75.11 | - |
Feb 16, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 75.14 | - |
Feb 15, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 75.30 | - |
Feb 14, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 75.09 | - |
Feb 13, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 74.33 | - |
Feb 12, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 75.10 | - |
Feb 09, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 75.20 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 74.72 | - |
Feb 06, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 74.57 | - |
Feb 05, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 74.57 | - |
Feb 02, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 74.12 | - |
Feb 01, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 73.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |