Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
May 30, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
May 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
May 28, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
May 24, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
May 23, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
May 22, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
May 21, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
May 20, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
May 17, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
May 16, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
May 15, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
May 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
May 13, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
May 10, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
May 09, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
May 08, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
May 07, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
May 06, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
May 03, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
May 02, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
May 01, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Apr 30, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Apr 29, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Apr 26, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
Apr 25, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
Apr 24, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
Apr 23, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Apr 22, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
Apr 19, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 18, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 17, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Apr 16, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Apr 15, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Apr 12, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
Apr 11, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Apr 10, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Apr 09, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Apr 08, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Apr 05, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Apr 04, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Apr 03, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Apr 02, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Apr 01, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Mar 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Mar 27, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
Mar 26, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 25, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Mar 22, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Mar 21, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Mar 20, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Mar 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Mar 18, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Mar 15, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Mar 14, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Mar 13, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Mar 13, 2024 | 0.197 Dividend | |||||
Mar 12, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.73 | - |
Mar 11, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 76.97 | - |
Mar 08, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.23 | - |
Mar 07, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.91 | - |
Mar 06, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.79 | - |
Mar 05, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.25 | - |
Mar 04, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.23 | - |
Mar 01, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.12 | - |
Feb 29, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.04 | - |
Feb 28, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.65 | - |
Feb 27, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.80 | - |
Feb 26, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.71 | - |
Feb 23, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.79 | - |
Feb 22, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.89 | - |
Feb 21, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.33 | - |
Feb 20, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.27 | - |
Feb 16, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.64 | - |
Feb 15, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.89 | - |
Feb 14, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.32 | - |
Feb 13, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.47 | - |
Feb 12, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.64 | - |
Feb 09, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.63 | - |
Feb 08, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.16 | - |
Feb 07, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.89 | - |
Feb 06, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.27 | - |
Feb 05, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.12 | - |
Feb 02, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.42 | - |
Feb 01, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.75 | - |
Jan 31, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 71.84 | - |
Jan 30, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 72.85 | - |
Jan 29, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.95 | - |
Jan 26, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.34 | - |
Jan 25, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.31 | - |
Jan 24, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.01 | - |
Jan 23, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.73 | - |
Jan 22, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.68 | - |
Jan 19, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.54 | - |
Jan 18, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.74 | - |
Jan 17, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.12 | - |
Jan 16, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.54 | - |
Jan 12, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.93 | - |
Jan 11, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |