Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 78.810 | 78.810 | 78.810 | 78.810 | 78.810 | - |
Jun 17, 2024 | 78.590 | 78.590 | 78.590 | 78.590 | 78.590 | - |
Jun 14, 2024 | 78.820 | 78.820 | 78.820 | 78.820 | 78.820 | - |
Jun 13, 2024 | 78.830 | 78.830 | 78.830 | 78.830 | 78.830 | - |
Jun 12, 2024 | 78.620 | 78.620 | 78.620 | 78.620 | 78.620 | - |
Jun 11, 2024 | 78.170 | 78.170 | 78.170 | 78.170 | 78.170 | - |
Jun 07, 2024 | 78.080 | 78.080 | 78.080 | 78.080 | 78.080 | - |
Jun 06, 2024 | 78.590 | 78.590 | 78.590 | 78.590 | 78.590 | - |
Jun 05, 2024 | 78.570 | 78.570 | 78.570 | 78.570 | 78.570 | - |
Jun 04, 2024 | 78.390 | 78.390 | 78.390 | 78.390 | 78.390 | - |
Jun 03, 2024 | 78.230 | 78.230 | 78.230 | 78.230 | 78.230 | - |
May 31, 2024 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | - |
May 31, 2024 | 0.427 Dividend | |||||
May 30, 2024 | 77.970 | 77.970 | 77.970 | 77.970 | 77.543 | - |
May 29, 2024 | 77.690 | 77.690 | 77.690 | 77.690 | 77.265 | - |
May 28, 2024 | 77.960 | 77.960 | 77.960 | 77.960 | 77.533 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 78.180 | 78.180 | 78.180 | 78.180 | 77.752 | - |
May 23, 2024 | 78.110 | 78.110 | 78.110 | 78.110 | 77.682 | - |
May 22, 2024 | 78.310 | 78.310 | 78.310 | 78.310 | 77.881 | - |
May 21, 2024 | 78.440 | 78.440 | 78.440 | 78.440 | 78.010 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 78.360 | 78.360 | 78.360 | 78.360 | 77.931 | - |
May 16, 2024 | 78.480 | 78.480 | 78.480 | 78.480 | 78.050 | - |
May 14, 2024 | 78.260 | 78.260 | 78.260 | 78.260 | 77.831 | - |
May 13, 2024 | 78.100 | 78.100 | 78.100 | 78.100 | 77.672 | - |
May 10, 2024 | 78.050 | 78.050 | 78.050 | 78.050 | 77.623 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 78.120 | 78.120 | 78.120 | 78.120 | 77.692 | - |
May 07, 2024 | 78.260 | 78.260 | 78.260 | 78.260 | 77.831 | - |
May 06, 2024 | 78.130 | 78.130 | 78.130 | 78.130 | 77.702 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 77.040 | 77.040 | 77.040 | 77.040 | 76.618 | - |
Apr 30, 2024 | 0.4601 Dividend | |||||
Apr 29, 2024 | 77.870 | 77.870 | 77.870 | 77.870 | 76.986 | - |
Apr 26, 2024 | 77.660 | 77.660 | 77.660 | 77.660 | 76.778 | - |
Apr 25, 2024 | 77.450 | 77.450 | 77.450 | 77.450 | 76.571 | - |
Apr 24, 2024 | 77.780 | 77.780 | 77.780 | 77.780 | 76.897 | - |
Apr 23, 2024 | 77.990 | 77.990 | 77.990 | 77.990 | 77.105 | - |
Apr 22, 2024 | 77.740 | 77.740 | 77.740 | 77.740 | 76.857 | - |
Apr 19, 2024 | 77.610 | 77.610 | 77.610 | 77.610 | 76.729 | - |
Apr 18, 2024 | 77.460 | 77.460 | 77.460 | 77.460 | 76.581 | - |
Apr 17, 2024 | 77.660 | 77.660 | 77.660 | 77.660 | 76.778 | - |
Apr 16, 2024 | 77.410 | 77.410 | 77.410 | 77.410 | 76.531 | - |
Apr 15, 2024 | 77.650 | 77.650 | 77.650 | 77.650 | 76.768 | - |
Apr 12, 2024 | 78.190 | 78.190 | 78.190 | 78.190 | 77.302 | - |
Apr 11, 2024 | 77.950 | 77.950 | 77.950 | 77.950 | 77.065 | - |
Apr 10, 2024 | 78.070 | 78.070 | 78.070 | 78.070 | 77.184 | - |
Apr 09, 2024 | 78.880 | 78.880 | 78.880 | 78.880 | 77.984 | - |
Apr 08, 2024 | 78.650 | 78.650 | 78.650 | 78.650 | 77.757 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 78.920 | 78.920 | 78.920 | 78.920 | 78.024 | - |
Apr 02, 2024 | 78.810 | 78.810 | 78.810 | 78.810 | 77.915 | - |
Mar 28, 2024 | 79.380 | 79.380 | 79.380 | 79.380 | 78.479 | - |
Mar 28, 2024 | 0.4581 Dividend | |||||
Mar 27, 2024 | 79.840 | 79.840 | 79.840 | 79.840 | 78.481 | - |
Mar 26, 2024 | 79.660 | 79.660 | 79.660 | 79.660 | 78.304 | - |
Mar 25, 2024 | 79.620 | 79.620 | 79.620 | 79.620 | 78.264 | - |
Mar 22, 2024 | 79.750 | 79.750 | 79.750 | 79.750 | 78.392 | - |
Mar 21, 2024 | 79.550 | 79.550 | 79.550 | 79.550 | 78.196 | - |
Mar 20, 2024 | 79.490 | 79.490 | 79.490 | 79.490 | 78.137 | - |
Mar 19, 2024 | 79.220 | 79.220 | 79.220 | 79.220 | 77.871 | - |
Mar 18, 2024 | 78.970 | 78.970 | 78.970 | 78.970 | 77.626 | - |
Mar 15, 2024 | 79.050 | 79.050 | 79.050 | 79.050 | 77.704 | - |
Mar 14, 2024 | 79.150 | 79.150 | 79.150 | 79.150 | 77.802 | - |
Mar 13, 2024 | 79.560 | 79.560 | 79.560 | 79.560 | 78.205 | - |
Mar 12, 2024 | 79.640 | 79.640 | 79.640 | 79.640 | 78.284 | - |
Mar 11, 2024 | 79.780 | 79.780 | 79.780 | 79.780 | 78.422 | - |
Mar 08, 2024 | 79.880 | 79.880 | 79.880 | 79.880 | 78.520 | - |
Mar 07, 2024 | 79.750 | 79.750 | 79.750 | 79.750 | 78.392 | - |
Mar 06, 2024 | 79.550 | 79.550 | 79.550 | 79.550 | 78.196 | - |
Mar 05, 2024 | 79.490 | 79.490 | 79.490 | 79.490 | 78.137 | - |
Mar 04, 2024 | 79.260 | 79.260 | 79.260 | 79.260 | 77.911 | - |
Mar 01, 2024 | 79.410 | 79.410 | 79.410 | 79.410 | 78.058 | - |
Feb 29, 2024 | 79.050 | 79.050 | 79.050 | 79.050 | 77.704 | - |
Feb 29, 2024 | 0.459 Dividend | |||||
Feb 28, 2024 | 79.430 | 79.430 | 79.430 | 79.430 | 77.626 | - |
Feb 27, 2024 | 79.280 | 79.280 | 79.280 | 79.280 | 77.480 | - |
Feb 26, 2024 | 79.330 | 79.330 | 79.330 | 79.330 | 77.529 | - |
Feb 23, 2024 | 79.480 | 79.480 | 79.480 | 79.480 | 77.675 | - |
Feb 22, 2024 | 79.250 | 79.250 | 79.250 | 79.250 | 77.451 | - |
Feb 21, 2024 | 79.220 | 79.220 | 79.220 | 79.220 | 77.421 | - |
Feb 20, 2024 | 79.510 | 79.510 | 79.510 | 79.510 | 77.705 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 79.780 | 79.780 | 79.780 | 79.780 | 77.969 | - |
Feb 08, 2024 | 79.680 | 79.680 | 79.680 | 79.680 | 77.871 | - |
Feb 07, 2024 | 79.820 | 79.820 | 79.820 | 79.820 | 78.008 | - |
Feb 06, 2024 | 80.000 | 80.000 | 80.000 | 80.000 | 78.184 | - |
Feb 05, 2024 | 79.540 | 79.540 | 79.540 | 79.540 | 77.734 | - |
Feb 02, 2024 | 80.030 | 80.030 | 80.030 | 80.030 | 78.213 | - |
Feb 01, 2024 | 80.610 | 80.610 | 80.610 | 80.610 | 78.780 | - |
Jan 31, 2024 | 80.270 | 80.270 | 80.270 | 80.270 | 78.447 | - |
Jan 31, 2024 | 0.4589 Dividend | |||||
Jan 30, 2024 | 80.420 | 80.420 | 80.420 | 80.420 | 78.146 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |