Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 72.16 | 73.10 | 72.16 | 73.10 | 73.10 | 10 |
Jun 25, 2024 | 72.12 | 72.72 | 72.04 | 72.56 | 72.56 | - |
Jun 24, 2024 | 72.32 | 73.08 | 72.30 | 72.76 | 72.76 | - |
Jun 21, 2024 | 71.80 | 73.08 | 71.80 | 72.98 | 72.98 | - |
Jun 20, 2024 | 70.16 | 72.68 | 70.16 | 72.68 | 72.68 | - |
Jun 19, 2024 | 70.14 | 70.84 | 69.82 | 69.82 | 69.82 | - |
Jun 18, 2024 | 70.04 | 70.66 | 69.86 | 70.66 | 70.66 | - |
Jun 17, 2024 | 69.44 | 70.10 | 69.44 | 70.10 | 70.10 | - |
Jun 14, 2024 | 69.72 | 69.92 | 69.52 | 69.60 | 69.60 | - |
Jun 13, 2024 | 69.68 | 70.46 | 69.64 | 69.84 | 69.84 | - |
Jun 12, 2024 | 70.38 | 70.54 | 70.34 | 70.44 | 70.44 | - |
Jun 11, 2024 | 70.86 | 71.24 | 70.84 | 70.90 | 70.90 | - |
Jun 10, 2024 | 70.14 | 71.16 | 70.04 | 71.16 | 71.16 | - |
Jun 07, 2024 | 69.54 | 70.64 | 69.40 | 70.38 | 70.38 | - |
Jun 06, 2024 | 70.02 | 70.58 | 70.00 | 70.26 | 70.26 | - |
Jun 05, 2024 | 69.82 | 70.18 | 69.78 | 70.12 | 70.12 | - |
Jun 04, 2024 | 70.08 | 70.92 | 70.02 | 70.32 | 70.32 | - |
Jun 03, 2024 | 72.02 | 72.02 | 71.08 | 71.44 | 71.44 | - |
May 31, 2024 | 71.36 | 72.24 | 71.12 | 71.90 | 71.90 | - |
May 30, 2024 | 70.68 | 71.44 | 70.52 | 71.42 | 71.42 | - |
May 29, 2024 | 71.36 | 71.98 | 71.26 | 71.98 | 71.98 | - |
May 28, 2024 | 72.94 | 72.94 | 72.36 | 72.36 | 72.36 | - |
May 27, 2024 | 72.94 | 72.94 | 72.80 | 72.80 | 72.80 | - |
May 24, 2024 | 73.92 | 73.96 | 73.70 | 73.70 | 73.70 | - |
May 23, 2024 | 74.80 | 75.14 | 74.66 | 75.14 | 75.14 | - |
May 22, 2024 | 74.64 | 75.72 | 74.54 | 75.72 | 75.72 | - |
May 21, 2024 | 74.42 | 75.18 | 74.34 | 75.18 | 75.18 | - |
May 20, 2024 | 74.16 | 75.10 | 74.16 | 75.10 | 75.10 | - |
May 17, 2024 | 74.52 | 75.16 | 74.52 | 75.00 | 75.00 | - |
May 16, 2024 | 74.40 | 75.24 | 74.40 | 75.24 | 75.24 | - |
May 15, 2024 | 74.86 | 75.92 | 74.76 | 75.44 | 75.44 | - |
May 14, 2024 | 76.84 | 76.84 | 75.58 | 75.58 | 75.58 | - |
May 13, 2024 | 76.28 | 77.58 | 76.20 | 77.20 | 77.20 | - |
May 10, 2024 | 75.08 | 77.12 | 75.08 | 77.12 | 77.12 | - |
May 09, 2024 | 76.52 | 77.52 | 73.04 | 74.94 | 74.94 | - |
May 08, 2024 | 78.14 | 79.38 | 78.12 | 79.12 | 79.12 | - |
May 07, 2024 | 77.94 | 79.12 | 77.90 | 78.96 | 78.96 | - |
May 06, 2024 | 77.00 | 78.20 | 76.96 | 78.20 | 78.20 | - |
May 03, 2024 | 77.32 | 77.66 | 77.32 | 77.50 | 77.50 | - |
May 02, 2024 | 76.70 | 77.92 | 76.70 | 77.44 | 77.44 | - |
Apr 30, 2024 | 78.22 | 78.56 | 77.96 | 78.34 | 78.34 | - |
Apr 29, 2024 | 78.38 | 79.42 | 77.98 | 79.20 | 79.20 | - |
Apr 26, 2024 | 78.24 | 79.44 | 78.24 | 79.22 | 79.22 | - |
Apr 25, 2024 | 79.74 | 79.74 | 79.50 | 79.50 | 79.50 | - |
Apr 24, 2024 | 79.92 | 80.78 | 79.90 | 80.48 | 80.48 | - |
Apr 23, 2024 | 79.92 | 80.76 | 79.78 | 80.58 | 80.58 | - |
Apr 22, 2024 | 79.94 | 80.98 | 79.94 | 80.78 | 80.78 | - |
Apr 19, 2024 | 78.52 | 79.92 | 78.48 | 79.90 | 79.90 | - |
Apr 18, 2024 | 78.90 | 79.64 | 77.94 | 79.64 | 79.64 | - |
Apr 17, 2024 | 78.84 | 79.68 | 78.78 | 79.44 | 79.44 | - |
Apr 16, 2024 | 78.92 | 79.74 | 78.90 | 79.74 | 79.74 | - |
Apr 15, 2024 | 79.92 | 80.02 | 79.78 | 79.78 | 79.78 | - |
Apr 12, 2024 | 80.50 | 80.94 | 80.08 | 80.08 | 80.08 | - |
Apr 11, 2024 | 80.04 | 81.38 | 79.98 | 81.20 | 81.20 | - |
Apr 10, 2024 | 80.54 | 81.16 | 80.54 | 80.94 | 80.94 | - |
Apr 09, 2024 | 79.32 | 80.84 | 79.22 | 80.84 | 80.84 | - |
Apr 08, 2024 | 79.92 | 80.60 | 79.92 | 80.54 | 80.54 | - |
Apr 05, 2024 | 80.32 | 80.68 | 80.26 | 80.30 | 80.30 | - |
Apr 04, 2024 | 81.16 | 82.50 | 81.12 | 81.84 | 81.84 | 10 |
Apr 03, 2024 | 81.70 | 82.62 | 81.70 | 81.98 | 81.98 | - |
Apr 02, 2024 | 82.88 | 82.88 | 82.44 | 82.44 | 82.44 | - |
Mar 28, 2024 | 82.70 | 83.34 | 82.70 | 83.26 | 83.26 | - |
Mar 27, 2024 | 82.38 | 82.86 | 82.38 | 82.46 | 82.46 | - |
Mar 27, 2024 | 0.479 Dividend | |||||
Mar 26, 2024 | 82.28 | 82.60 | 82.26 | 82.44 | 81.96 | - |
Mar 25, 2024 | 83.10 | 83.22 | 82.48 | 82.48 | 82.00 | - |
Mar 22, 2024 | 85.22 | 85.32 | 83.52 | 83.52 | 83.03 | - |
Mar 21, 2024 | 84.40 | 85.06 | 84.40 | 85.06 | 84.57 | - |
Mar 20, 2024 | 84.18 | 84.68 | 84.08 | 84.68 | 84.19 | - |
Mar 19, 2024 | 83.42 | 83.98 | 83.42 | 83.98 | 83.49 | - |
Mar 18, 2024 | 84.40 | 84.40 | 83.58 | 83.58 | 83.09 | - |
Mar 15, 2024 | 85.00 | 85.12 | 84.14 | 84.14 | 83.65 | - |
Mar 14, 2024 | 85.22 | 85.42 | 85.02 | 85.06 | 84.57 | - |
Mar 13, 2024 | 85.04 | 85.06 | 84.84 | 84.88 | 84.39 | - |
Mar 12, 2024 | 84.62 | 84.66 | 84.30 | 84.30 | 83.81 | - |
Mar 11, 2024 | 83.52 | 84.84 | 83.42 | 84.84 | 84.35 | - |
Mar 08, 2024 | 84.26 | 85.04 | 84.26 | 84.68 | 84.19 | - |
Mar 07, 2024 | 82.76 | 84.86 | 82.72 | 84.86 | 84.37 | - |
Mar 06, 2024 | 82.44 | 83.82 | 82.44 | 83.80 | 83.31 | - |
Mar 05, 2024 | 83.62 | 84.52 | 83.62 | 83.82 | 83.33 | - |
Mar 04, 2024 | 82.76 | 84.36 | 82.76 | 84.08 | 83.59 | - |
Mar 01, 2024 | 83.36 | 84.02 | 83.16 | 83.84 | 83.35 | - |
Feb 29, 2024 | 82.84 | 83.78 | 82.62 | 83.78 | 83.29 | - |
Feb 28, 2024 | 83.50 | 83.92 | 83.40 | 83.40 | 82.92 | - |
Feb 27, 2024 | 82.86 | 83.94 | 82.86 | 83.94 | 83.45 | - |
Feb 26, 2024 | 83.54 | 83.96 | 83.36 | 83.78 | 83.29 | - |
Feb 23, 2024 | 83.02 | 84.60 | 82.96 | 84.18 | 83.69 | - |
Feb 22, 2024 | 81.72 | 83.88 | 81.72 | 83.48 | 82.99 | - |
Feb 21, 2024 | 81.92 | 82.58 | 81.78 | 82.06 | 81.58 | - |
Feb 20, 2024 | 83.32 | 83.32 | 82.54 | 82.54 | 82.06 | - |
Feb 19, 2024 | 83.54 | 83.58 | 83.38 | 83.38 | 82.90 | - |
Feb 16, 2024 | 83.44 | 84.64 | 83.44 | 84.64 | 84.15 | - |
Feb 15, 2024 | 83.36 | 84.00 | 83.32 | 84.00 | 83.51 | - |
Feb 14, 2024 | 80.92 | 83.08 | 80.92 | 82.44 | 81.96 | - |
Feb 13, 2024 | 82.04 | 82.14 | 81.92 | 81.94 | 81.46 | - |
Feb 12, 2024 | 82.02 | 82.70 | 82.00 | 82.70 | 82.22 | - |
Feb 09, 2024 | 81.88 | 83.22 | 81.86 | 83.10 | 82.62 | - |
Feb 08, 2024 | 83.22 | 83.98 | 83.20 | 83.20 | 82.72 | - |
Feb 07, 2024 | 84.98 | 84.98 | 84.00 | 84.70 | 84.21 | - |
Feb 06, 2024 | 84.64 | 86.18 | 84.62 | 86.18 | 85.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |