Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 10 |
Jun 27, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Jun 26, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Jun 25, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Jun 24, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
Jun 21, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Jun 20, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Jun 19, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Jun 18, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Jun 17, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Jun 14, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Jun 13, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Jun 12, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Jun 11, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Jun 10, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Jun 07, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jun 06, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Jun 05, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Jun 04, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Jun 03, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
May 31, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
May 30, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
May 29, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
May 28, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
May 27, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
May 24, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
May 23, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
May 22, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
May 21, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
May 20, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
May 17, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
May 16, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
May 15, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
May 14, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
May 14, 2024 | 0.5 Dividend | |||||
May 13, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.66 | - |
May 10, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.17 | - |
May 09, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.09 | - |
May 08, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.77 | - |
May 07, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.27 | - |
May 06, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.87 | - |
May 03, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.20 | - |
May 02, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.34 | - |
Apr 30, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.38 | - |
Apr 29, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.72 | - |
Apr 26, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 73.57 | - |
Apr 25, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.73 | - |
Apr 24, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.40 | - |
Apr 23, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.59 | - |
Apr 22, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 73.69 | - |
Apr 19, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.22 | - |
Apr 18, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 71.96 | - |
Apr 17, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.18 | - |
Apr 16, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.35 | - |
Apr 15, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.45 | - |
Apr 12, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.43 | - |
Apr 11, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.15 | - |
Apr 10, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 73.67 | - |
Apr 09, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.41 | - |
Apr 08, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.37 | - |
Apr 05, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 78.50 | - |
Apr 04, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.71 | - |
Apr 03, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.67 | - |
Apr 02, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.46 | - |
Mar 28, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.26 | - |
Mar 27, 2024 | 75.26 | 75.26 | 75.22 | 75.22 | 74.67 | - |
Mar 26, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.52 | - |
Mar 25, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.24 | - |
Mar 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.92 | - |
Mar 21, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.02 | - |
Mar 20, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.38 | - |
Mar 19, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.10 | - |
Mar 18, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.46 | - |
Mar 15, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.02 | - |
Mar 14, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | - |
Mar 13, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.13 | - |
Mar 12, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.79 | - |
Mar 11, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.88 | - |
Mar 08, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.50 | - |
Mar 07, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.64 | - |
Mar 06, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.17 | - |
Mar 05, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.33 | - |
Mar 04, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.85 | - |
Mar 01, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.68 | - |
Feb 29, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.60 | - |
Feb 28, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.54 | - |
Feb 27, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.98 | - |
Feb 26, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.14 | - |
Feb 23, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.60 | - |
Feb 22, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.88 | - |
Feb 21, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.30 | - |
Feb 20, 2024 | 71.44 | 71.44 | 71.36 | 71.36 | 70.84 | 10 |
Feb 19, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.23 | - |
Feb 16, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.26 | - |
Feb 15, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.25 | - |
Feb 14, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.38 | - |
Feb 14, 2024 | 0.5 Dividend | |||||
Feb 13, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.59 | - |
Feb 12, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 70.76 | - |
Feb 09, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 69.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |