Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 20 |
Jun 06, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Jun 05, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Jun 04, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Jun 03, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
May 31, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
May 30, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
May 29, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
May 24, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
May 23, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
May 22, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
May 21, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
May 20, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
May 17, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
May 16, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
May 13, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
May 10, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
May 09, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
May 08, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
May 07, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
May 06, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Apr 26, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Apr 25, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
Apr 24, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Apr 23, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Apr 22, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Apr 19, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Apr 18, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Apr 17, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
Apr 16, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Apr 15, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Apr 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Apr 11, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 10, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Apr 09, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Apr 08, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Apr 05, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Apr 04, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Apr 03, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Apr 02, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Mar 28, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Mar 27, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Mar 26, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Mar 25, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Mar 22, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Mar 21, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Mar 20, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Mar 19, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Mar 18, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Mar 18, 2024 | 0.137585 Dividend | |||||
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Mar 13, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Mar 06, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Mar 05, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Mar 04, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Mar 01, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Feb 29, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Feb 28, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Feb 27, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Feb 26, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Feb 23, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Feb 22, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Feb 21, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Feb 20, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Feb 19, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Feb 16, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Feb 15, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Feb 14, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Feb 13, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Feb 12, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Feb 09, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Feb 08, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
Feb 05, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Jan 30, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Jan 29, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jan 26, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Jan 25, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
Jan 24, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Jan 23, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
Jan 22, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Jan 19, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
Jan 18, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |