Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 2 |
May 31, 2024 | 75.28 | 75.28 | 74.55 | 74.55 | 74.55 | 2 |
May 30, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
May 29, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
May 28, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
May 27, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
May 24, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
May 23, 2024 | 65.51 | 65.51 | 64.99 | 64.99 | 64.99 | 77 |
May 22, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
May 21, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
May 20, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
May 17, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
May 16, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
May 15, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
May 14, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
May 13, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 10, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 09, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
May 08, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
May 07, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
May 06, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
May 03, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
May 02, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Apr 30, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Apr 29, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Apr 26, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Apr 25, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Apr 24, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 23, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
Apr 22, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Apr 19, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Apr 18, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Apr 17, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Apr 16, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Apr 15, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 12, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Apr 11, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Apr 10, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Apr 09, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Apr 08, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Apr 05, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Apr 04, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Apr 03, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Apr 02, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Mar 28, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Mar 27, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Mar 26, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Mar 25, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Mar 22, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Mar 21, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Mar 20, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Mar 20, 2024 | 0.94 Dividend | |||||
Mar 19, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.51 | - |
Mar 18, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.51 | - |
Mar 15, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.21 | - |
Mar 14, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.21 | - |
Mar 13, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.47 | - |
Mar 12, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
Mar 11, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.15 | - |
Mar 08, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.35 | - |
Mar 07, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.36 | - |
Mar 06, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
Mar 05, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.26 | - |
Mar 04, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.00 | - |
Mar 01, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.37 | - |
Feb 29, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.53 | - |
Feb 28, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.84 | - |
Feb 27, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.18 | - |
Feb 26, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.18 | - |
Feb 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.29 | - |
Feb 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.30 | - |
Feb 21, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.15 | - |
Feb 20, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.85 | - |
Feb 19, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.85 | - |
Feb 16, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
Feb 15, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
Feb 14, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.45 | - |
Feb 13, 2024 | 70.10 | 70.10 | 69.05 | 69.05 | 68.14 | 3 |
Feb 12, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
Feb 09, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
Feb 08, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
Feb 07, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
Feb 06, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
Feb 05, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 68.83 | - |
Feb 02, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.99 | - |
Feb 01, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.61 | - |
Jan 31, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
Jan 30, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
Jan 29, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.94 | - |
Jan 26, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.94 | - |
Jan 25, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.32 | - |
Jan 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
Jan 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
Jan 22, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.59 | - |
Jan 19, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.59 | - |
Jan 18, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.69 | - |
Jan 17, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.38 | - |
Jan 16, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
Jan 15, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.40 | - |
Jan 12, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |