Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
Jul 02, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Jul 01, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Jun 28, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Jun 27, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
Jun 26, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
Jun 25, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
Jun 24, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
Jun 21, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
Jun 20, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
Jun 19, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
Jun 18, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
Jun 17, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Jun 14, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
Jun 13, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
Jun 12, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
Jun 11, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
Jun 10, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
Jun 07, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
Jun 06, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
Jun 05, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
Jun 04, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
Jun 03, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
May 31, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
May 30, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
May 29, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
May 28, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
May 23, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
May 22, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
May 21, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
May 20, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
May 17, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
May 16, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
May 15, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
May 14, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
May 13, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
May 10, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
May 09, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
May 08, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
May 07, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
May 02, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
Apr 30, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
Apr 29, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
Apr 26, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Apr 25, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
Apr 24, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
Apr 23, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
Apr 22, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
Apr 19, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
Apr 18, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 17, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Apr 16, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Apr 15, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Apr 12, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Apr 11, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
Apr 10, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
Apr 09, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
Apr 08, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
Apr 05, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
Apr 04, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Apr 03, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
Apr 02, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
Apr 02, 2024 | 0.009771 Dividend | |||||
Mar 28, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.54 | - |
Mar 27, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.21 | - |
Mar 26, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.29 | - |
Mar 25, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.03 | - |
Mar 22, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.26 | - |
Mar 21, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.69 | - |
Mar 20, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.86 | - |
Mar 19, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.74 | - |
Mar 18, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.03 | - |
Mar 15, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.11 | - |
Mar 14, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.20 | - |
Mar 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | - |
Mar 12, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.08 | - |
Mar 11, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.22 | - |
Mar 08, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.44 | - |
Mar 07, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.48 | - |
Mar 06, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.29 | - |
Mar 05, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.02 | - |
Mar 04, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.06 | - |
Mar 01, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.27 | - |
Feb 29, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.01 | - |
Feb 28, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.79 | - |
Feb 27, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.12 | - |
Feb 26, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.20 | - |
Feb 23, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.23 | - |
Feb 22, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.21 | - |
Feb 21, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.87 | - |
Feb 20, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.46 | - |
Feb 19, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.35 | - |
Feb 16, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.07 | - |
Feb 15, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.32 | - |
Feb 14, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |