Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 65.04 | 65.04 | 64.72 | 65.04 | 65.04 | 340 |
Jun 07, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
Jun 06, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
Jun 05, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
Jun 04, 2024 | 64.76 | 64.76 | 64.72 | 64.72 | 64.72 | 80 |
Jun 03, 2024 | 66.32 | 66.32 | 64.86 | 64.86 | 64.86 | 70 |
May 31, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
May 30, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
May 29, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
May 28, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
May 27, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
May 24, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
May 24, 2024 | 2.1 Dividend | |||||
May 23, 2024 | 67.94 | 67.94 | 67.60 | 67.60 | 65.50 | 3,000 |
May 22, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.88 | - |
May 21, 2024 | 69.26 | 69.26 | 68.94 | 69.08 | 66.93 | 286 |
May 20, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.79 | - |
May 17, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.44 | - |
May 16, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 68.76 | - |
May 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.38 | - |
May 14, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.83 | - |
May 13, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.54 | 130 |
May 10, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 75.19 | - |
May 09, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 74.38 | - |
May 08, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 73.91 | - |
May 07, 2024 | 75.92 | 76.08 | 75.92 | 76.08 | 73.72 | 65 |
May 06, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.14 | - |
May 03, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.86 | - |
May 02, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.48 | - |
Apr 30, 2024 | 75.18 | 75.18 | 74.90 | 74.90 | 72.57 | 15 |
Apr 29, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 72.63 | - |
Apr 26, 2024 | 75.96 | 75.96 | 74.58 | 74.62 | 72.30 | 1,810 |
Apr 25, 2024 | 76.02 | 76.24 | 76.02 | 76.24 | 73.87 | 40 |
Apr 24, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 73.23 | - |
Apr 23, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.09 | - |
Apr 22, 2024 | 74.72 | 74.72 | 74.14 | 74.14 | 71.84 | 70 |
Apr 19, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 72.50 | - |
Apr 18, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 72.88 | - |
Apr 17, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 72.90 | - |
Apr 16, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 72.65 | - |
Apr 15, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.12 | - |
Apr 12, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.74 | - |
Apr 11, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 73.76 | - |
Apr 10, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 73.52 | - |
Apr 09, 2024 | 75.40 | 76.06 | 75.20 | 76.06 | 73.70 | 55 |
Apr 08, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
Apr 05, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
Apr 04, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.39 | - |
Apr 03, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 74.90 | - |
Apr 02, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 75.46 | - |
Mar 28, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.37 | - |
Mar 27, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 75.83 | - |
Mar 26, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.58 | - |
Mar 25, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 76.47 | - |
Mar 22, 2024 | 79.58 | 79.58 | 79.18 | 79.18 | 76.72 | 27 |
Mar 21, 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 76.99 | 50 |
Mar 20, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 76.31 | - |
Mar 19, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 75.60 | - |
Mar 18, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 76.00 | - |
Mar 15, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 76.29 | - |
Mar 14, 2024 | 78.70 | 78.90 | 78.70 | 78.90 | 76.45 | 200 |
Mar 13, 2024 | 79.44 | 79.44 | 78.40 | 78.40 | 75.96 | 95 |
Mar 12, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 75.77 | - |
Mar 11, 2024 | 79.78 | 79.78 | 77.90 | 77.90 | 75.48 | 12 |
Mar 08, 2024 | 79.80 | 79.80 | 79.34 | 79.34 | 76.88 | 200 |
Mar 07, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.68 | - |
Mar 06, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.17 | - |
Mar 05, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 82.07 | - |
Mar 04, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 83.37 | - |
Mar 01, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 81.99 | - |
Feb 29, 2024 | 83.74 | 84.26 | 83.74 | 84.26 | 81.64 | 5 |
Feb 28, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.91 | - |
Feb 27, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 80.31 | - |
Feb 26, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 81.33 | - |
Feb 23, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 80.40 | - |
Feb 22, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 79.26 | - |
Feb 21, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.95 | - |
Feb 20, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.10 | - |
Feb 19, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.55 | - |
Feb 16, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 77.28 | - |
Feb 15, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 77.32 | - |
Feb 14, 2024 | 78.28 | 78.98 | 78.28 | 78.98 | 76.53 | 10 |
Feb 13, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 76.89 | - |
Feb 12, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.76 | - |
Feb 09, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.30 | - |
Feb 08, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.23 | - |
Feb 07, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 77.90 | - |
Feb 06, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 78.44 | - |
Feb 05, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 78.60 | - |
Feb 02, 2024 | 81.52 | 81.96 | 81.52 | 81.96 | 79.41 | 4 |
Feb 01, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 79.20 | - |
Jan 31, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.95 | - |
Jan 30, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 78.64 | - |
Jan 29, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.55 | - |
Jan 26, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 76.47 | - |
Jan 25, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 77.17 | - |
Jan 24, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 77.20 | - |
Jan 23, 2024 | 81.48 | 81.48 | 80.90 | 80.90 | 78.39 | 20 |
Jan 22, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 75.96 | - |
Jan 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |