Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 6 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Jun 20, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 47 |
Jun 19, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Jun 18, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
Jun 17, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Jun 14, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jun 13, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Jun 12, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Jun 11, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Jun 10, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Jun 07, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Jun 06, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
Jun 05, 2024 | 74.56 | 74.90 | 74.56 | 74.90 | 74.90 | 75 |
Jun 04, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Jun 03, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
May 31, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
May 30, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
May 29, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
May 28, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
May 27, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
May 24, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
May 23, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
May 22, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
May 21, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
May 20, 2024 | 78.56 | 78.70 | 78.56 | 78.70 | 78.70 | - |
May 17, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
May 16, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
May 15, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
May 14, 2024 | 79.56 | 79.56 | 79.52 | 79.52 | 79.52 | 104 |
May 13, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
May 10, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 09, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
May 08, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
May 07, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
May 06, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
May 03, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
May 02, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Apr 30, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Apr 29, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Apr 29, 2024 | 0.32 Dividend | |||||
Apr 26, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.00 | - |
Apr 25, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.27 | - |
Apr 24, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.78 | - |
Apr 23, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.04 | - |
Apr 22, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.41 | - |
Apr 19, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.70 | - |
Apr 18, 2024 | 80.88 | 81.26 | 80.88 | 81.26 | 80.92 | 12 |
Apr 17, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
Apr 16, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.65 | - |
Apr 15, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.78 | - |
Apr 12, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.11 | - |
Apr 11, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
Apr 10, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.17 | - |
Apr 09, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.59 | - |
Apr 08, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.23 | - |
Apr 05, 2024 | 80.34 | 80.34 | 80.30 | 80.30 | 79.97 | - |
Apr 04, 2024 | 81.64 | 81.64 | 80.94 | 80.94 | 80.61 | 140 |
Apr 03, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.60 | - |
Apr 02, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.42 | - |
Mar 28, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.54 | - |
Mar 27, 2024 | 81.02 | 81.34 | 81.02 | 81.34 | 81.00 | 3 |
Mar 26, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.68 | - |
Mar 25, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | - |
Mar 22, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.46 | 12 |
Mar 21, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.95 | - |
Mar 20, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.25 | - |
Mar 19, 2024 | 78.82 | 79.54 | 78.82 | 79.54 | 79.21 | 60 |
Mar 18, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | - |
Mar 15, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
Mar 14, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | - |
Mar 13, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - |
Mar 12, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.64 | - |
Mar 11, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.86 | - |
Mar 08, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.73 | - |
Mar 07, 2024 | 77.22 | 78.72 | 77.22 | 78.72 | 78.39 | - |
Mar 06, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.58 | - |
Mar 05, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.84 | - |
Mar 04, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.82 | - |
Mar 01, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.24 | - |
Feb 29, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.98 | - |
Feb 28, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.51 | - |
Feb 27, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.65 | - |
Feb 26, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.63 | - |
Feb 23, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.97 | - |
Feb 22, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
Feb 21, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
Feb 20, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
Feb 19, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.79 | - |
Feb 16, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.75 | - |
Feb 15, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.17 | - |
Feb 14, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.47 | - |
Feb 13, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.93 | - |
Feb 12, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.11 | - |
Feb 09, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.95 | - |
Feb 08, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.53 | - |
Feb 07, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.18 | - |
Feb 06, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.24 | - |
Feb 05, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |