Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 2,546 |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 547 |
Jun 11, 2024 | 75.42 | 75.43 | 75.38 | 75.38 | 75.38 | 3,629 |
Jun 10, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1,771 |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 790 |
May 29, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 637 |
May 28, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 654 |
May 24, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 2,763 |
May 23, 2024 | 75.96 | 75.96 | 75.95 | 75.95 | 75.95 | 4,739 |
May 22, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 1,788 |
May 21, 2024 | 77.28 | 77.34 | 77.28 | 77.28 | 77.28 | 6,334 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 696 |
May 15, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1,156 |
May 14, 2024 | 77.71 | 77.71 | 77.70 | 77.70 | 77.70 | 9,174 |
May 13, 2024 | 77.50 | 77.50 | 77.47 | 77.47 | 77.47 | 2,453 |
May 10, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 7,136 |
May 09, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 1,105 |
May 08, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1,288 |
May 07, 2024 | 75.78 | 75.79 | 75.78 | 75.79 | 75.79 | 2,089 |
May 03, 2024 | 77.14 | 77.14 | 75.60 | 75.60 | 75.60 | 4,157 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 644 |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 1,961 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 83 |
Apr 23, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2,564 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 692 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2,598 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 308 |
Apr 10, 2024 | 78.86 | 78.86 | 78.80 | 78.80 | 78.80 | 339 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 3,821 |
Apr 08, 2024 | 1.02 Dividend | |||||
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 6,406 |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 81.71 | 81.71 | 81.51 | 81.51 | 81.51 | 93 |
Mar 27, 2024 | 81.49 | 81.77 | 81.49 | 81.77 | 81.77 | 697 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 7,297 |
Mar 22, 2024 | 81.01 | 81.08 | 81.01 | 81.08 | 81.08 | 1,200 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 80.76 | 80.88 | 80.72 | 80.73 | 80.73 | 1,963 |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 80.90 | 80.90 | 80.53 | 80.53 | 80.53 | 1,957 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 81.20 | 81.35 | 81.00 | 81.31 | 81.31 | 3,342 |
Mar 08, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 256 |
Mar 07, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 253 |
Mar 06, 2024 | 81.04 | 81.60 | 81.04 | 81.60 | 81.60 | 625 |
Mar 05, 2024 | 80.47 | 80.74 | 80.47 | 80.74 | 80.74 | 202 |
Mar 04, 2024 | 80.93 | 81.14 | 80.64 | 80.64 | 80.64 | 393 |
Mar 01, 2024 | 81.09 | 81.56 | 80.78 | 80.78 | 80.78 | 211 |
Feb 29, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 269 |
Feb 28, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 1,128 |
Feb 27, 2024 | 80.66 | 80.99 | 80.66 | 80.99 | 80.99 | 107 |
Feb 26, 2024 | 81.37 | 81.48 | 80.51 | 80.51 | 80.51 | 206 |
Feb 23, 2024 | 81.21 | 81.63 | 81.16 | 81.63 | 81.63 | 555 |
Feb 22, 2024 | 81.07 | 81.19 | 81.07 | 81.18 | 81.18 | 26 |
Feb 21, 2024 | 80.45 | 80.45 | 80.20 | 80.20 | 80.20 | 114 |
Feb 20, 2024 | 80.44 | 81.04 | 80.44 | 81.04 | 81.04 | 618 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 80.67 | 80.94 | 80.59 | 80.94 | 80.94 | 4,150 |
Feb 15, 2024 | 80.08 | 80.08 | 80.06 | 80.06 | 80.06 | 48 |
Feb 14, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 45 |
Feb 13, 2024 | 79.46 | 79.46 | 78.69 | 78.69 | 78.69 | 416 |
Feb 12, 2024 | 79.75 | 80.20 | 79.70 | 80.20 | 80.20 | 236 |
Feb 09, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 209 |
Feb 08, 2024 | 79.59 | 79.63 | 79.03 | 79.03 | 79.03 | 333 |
Feb 07, 2024 | 80.45 | 80.45 | 79.89 | 79.92 | 79.92 | 964 |
Feb 06, 2024 | 80.29 | 80.47 | 80.29 | 80.47 | 80.47 | 470 |
Feb 05, 2024 | 80.48 | 80.48 | 80.27 | 80.27 | 80.27 | 308 |
Feb 02, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 164 |
Feb 01, 2024 | 81.67 | 81.68 | 81.34 | 81.34 | 81.34 | 79 |
Jan 31, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 81 |
Jan 30, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 199 |
Jan 29, 2024 | 82.00 | 82.34 | 82.00 | 82.34 | 82.34 | 63 |
Jan 26, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 183 |
Jan 25, 2024 | 82.52 | 82.52 | 81.99 | 82.00 | 82.00 | 703 |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |