Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 77.50 | 77.50 | 76.90 | 76.90 | 76.90 | 145 |
Jun 25, 2024 | 77.68 | 77.74 | 77.44 | 77.44 | 77.44 | - |
Jun 24, 2024 | 75.86 | 76.00 | 75.10 | 75.10 | 75.10 | - |
Jun 21, 2024 | 76.94 | 77.22 | 76.94 | 76.98 | 76.98 | - |
Jun 20, 2024 | 75.00 | 77.10 | 75.00 | 77.10 | 77.10 | - |
Jun 19, 2024 | 76.82 | 76.84 | 76.82 | 76.84 | 76.84 | - |
Jun 18, 2024 | 77.40 | 77.46 | 77.40 | 77.40 | 77.40 | - |
Jun 17, 2024 | 78.00 | 78.38 | 78.00 | 78.38 | 78.38 | - |
Jun 14, 2024 | 79.16 | 79.26 | 79.16 | 79.26 | 79.26 | - |
Jun 13, 2024 | 79.30 | 79.54 | 79.30 | 79.54 | 79.54 | - |
Jun 12, 2024 | 81.92 | 81.92 | 81.52 | 81.52 | 81.52 | - |
Jun 11, 2024 | 81.26 | 81.30 | 81.14 | 81.30 | 81.30 | - |
Jun 10, 2024 | 81.30 | 81.52 | 80.92 | 80.92 | 80.92 | - |
Jun 07, 2024 | 79.94 | 80.08 | 79.90 | 80.08 | 80.08 | - |
Jun 06, 2024 | 80.72 | 81.06 | 80.24 | 80.24 | 80.24 | - |
Jun 05, 2024 | 80.16 | 80.40 | 80.08 | 80.08 | 80.08 | - |
Jun 04, 2024 | 81.66 | 82.08 | 81.30 | 82.08 | 82.08 | - |
Jun 03, 2024 | 82.18 | 82.68 | 82.18 | 82.44 | 82.44 | - |
May 31, 2024 | 81.74 | 81.74 | 81.26 | 81.26 | 81.26 | - |
May 30, 2024 | 81.52 | 81.58 | 80.48 | 80.48 | 80.48 | - |
May 29, 2024 | 82.22 | 82.28 | 81.90 | 81.90 | 81.90 | - |
May 28, 2024 | 82.38 | 82.44 | 81.88 | 81.88 | 81.88 | - |
May 27, 2024 | 81.70 | 81.70 | 81.44 | 81.44 | 81.44 | - |
May 24, 2024 | 81.12 | 81.12 | 80.78 | 80.78 | 80.78 | - |
May 23, 2024 | 81.72 | 81.78 | 81.58 | 81.58 | 81.58 | - |
May 22, 2024 | 81.52 | 81.80 | 81.30 | 81.80 | 81.80 | - |
May 21, 2024 | 82.92 | 82.98 | 82.16 | 82.16 | 82.16 | - |
May 20, 2024 | 83.44 | 83.54 | 82.28 | 82.28 | 82.28 | - |
May 17, 2024 | 83.12 | 83.12 | 82.34 | 82.34 | 82.34 | - |
May 16, 2024 | 82.86 | 82.86 | 82.22 | 82.22 | 82.22 | - |
May 15, 2024 | 82.44 | 82.44 | 81.08 | 81.08 | 81.08 | - |
May 15, 2024 | 0.575 Dividend | |||||
May 14, 2024 | 80.72 | 80.72 | 79.34 | 79.34 | 78.76 | - |
May 13, 2024 | 79.58 | 79.62 | 79.28 | 79.38 | 78.80 | - |
May 10, 2024 | 81.62 | 81.62 | 80.32 | 80.32 | 79.74 | - |
May 09, 2024 | 81.16 | 81.50 | 80.50 | 80.50 | 79.92 | - |
May 08, 2024 | 80.48 | 80.70 | 80.18 | 80.18 | 79.60 | - |
May 07, 2024 | 81.60 | 81.62 | 80.88 | 80.88 | 80.29 | - |
May 06, 2024 | 79.80 | 80.00 | 79.28 | 79.28 | 78.71 | 145 |
May 03, 2024 | 79.88 | 79.98 | 78.78 | 78.78 | 78.21 | - |
May 02, 2024 | 79.22 | 79.66 | 79.22 | 79.66 | 79.08 | - |
Apr 30, 2024 | 85.38 | 85.76 | 84.94 | 84.94 | 84.32 | - |
Apr 29, 2024 | 84.72 | 84.72 | 84.08 | 84.08 | 83.47 | - |
Apr 26, 2024 | 84.14 | 84.42 | 83.78 | 83.78 | 83.17 | - |
Apr 25, 2024 | 83.44 | 83.52 | 83.00 | 83.00 | 82.40 | - |
Apr 24, 2024 | 81.82 | 81.82 | 81.00 | 81.00 | 80.41 | - |
Apr 23, 2024 | 81.80 | 82.08 | 80.76 | 80.76 | 80.17 | - |
Apr 22, 2024 | 79.78 | 80.26 | 79.78 | 80.26 | 79.68 | - |
Apr 19, 2024 | 81.94 | 81.94 | 80.12 | 80.12 | 79.54 | - |
Apr 18, 2024 | 80.36 | 80.36 | 79.86 | 80.22 | 79.64 | - |
Apr 17, 2024 | 80.64 | 80.72 | 79.90 | 79.90 | 79.32 | - |
Apr 16, 2024 | 81.30 | 81.44 | 80.42 | 80.42 | 79.84 | - |
Apr 15, 2024 | 81.58 | 81.58 | 80.96 | 81.10 | 80.51 | - |
Apr 12, 2024 | 81.32 | 81.68 | 81.26 | 81.68 | 81.09 | - |
Apr 11, 2024 | 82.48 | 82.68 | 81.78 | 81.78 | 81.19 | - |
Apr 10, 2024 | 81.78 | 81.86 | 81.68 | 81.68 | 81.09 | - |
Apr 09, 2024 | 81.74 | 84.50 | 81.12 | 81.12 | 80.53 | 11 |
Apr 08, 2024 | 80.26 | 80.86 | 80.26 | 80.86 | 80.27 | - |
Apr 05, 2024 | 81.48 | 81.48 | 80.70 | 81.32 | 80.73 | - |
Apr 04, 2024 | 81.94 | 84.66 | 81.28 | 81.28 | 80.69 | 154 |
Apr 03, 2024 | 81.70 | 81.80 | 81.42 | 81.42 | 80.83 | - |
Apr 02, 2024 | 82.68 | 83.00 | 81.56 | 81.56 | 80.97 | - |
Mar 28, 2024 | 79.95 | 79.98 | 79.60 | 79.98 | 79.40 | - |
Mar 27, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.15 | - |
Mar 26, 2024 | 78.64 | 78.64 | 78.37 | 78.43 | 77.86 | - |
Mar 25, 2024 | 78.55 | 78.59 | 78.18 | 78.34 | 77.77 | - |
Mar 22, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.54 | - |
Mar 21, 2024 | 78.07 | 78.20 | 77.30 | 78.11 | 77.54 | - |
Mar 20, 2024 | 76.63 | 76.85 | 76.45 | 76.85 | 76.29 | - |
Mar 19, 2024 | 75.34 | 76.09 | 75.34 | 76.09 | 75.54 | - |
Mar 18, 2024 | 75.95 | 75.99 | 75.17 | 75.17 | 74.63 | - |
Mar 15, 2024 | 76.14 | 76.14 | 75.91 | 76.03 | 75.48 | - |
Mar 14, 2024 | 76.80 | 77.01 | 75.64 | 75.64 | 75.09 | - |
Mar 13, 2024 | 75.37 | 76.11 | 75.37 | 76.11 | 75.56 | - |
Mar 12, 2024 | 75.34 | 75.57 | 75.23 | 75.57 | 75.02 | - |
Mar 11, 2024 | 74.02 | 74.02 | 73.64 | 73.64 | 73.11 | - |
Mar 08, 2024 | 73.96 | 74.31 | 73.18 | 73.18 | 72.65 | - |
Mar 07, 2024 | 73.87 | 73.87 | 73.25 | 73.25 | 72.72 | - |
Mar 06, 2024 | 74.91 | 75.09 | 74.91 | 75.01 | 74.47 | - |
Mar 06, 2024 | 0.575 Dividend | |||||
Mar 05, 2024 | 74.57 | 74.86 | 74.26 | 74.30 | 73.19 | - |
Mar 04, 2024 | 75.48 | 75.90 | 75.48 | 75.90 | 74.77 | - |
Mar 01, 2024 | 75.71 | 75.85 | 75.60 | 75.85 | 74.72 | - |
Feb 29, 2024 | 74.31 | 74.31 | 74.20 | 74.31 | 73.20 | - |
Feb 28, 2024 | 74.39 | 74.39 | 73.99 | 73.99 | 72.89 | - |
Feb 27, 2024 | 74.72 | 74.72 | 74.35 | 74.35 | 73.24 | - |
Feb 26, 2024 | 74.05 | 74.31 | 73.98 | 74.31 | 73.20 | - |
Feb 23, 2024 | 75.54 | 75.54 | 74.12 | 74.12 | 73.01 | - |
Feb 22, 2024 | 75.70 | 75.70 | 74.86 | 74.86 | 73.74 | - |
Feb 21, 2024 | 70.49 | 72.29 | 69.16 | 72.29 | 71.21 | - |
Feb 20, 2024 | 71.74 | 71.74 | 71.10 | 71.10 | 70.04 | - |
Feb 19, 2024 | 71.65 | 71.69 | 71.62 | 71.69 | 70.62 | - |
Feb 16, 2024 | 71.21 | 71.25 | 71.15 | 71.25 | 70.19 | - |
Feb 15, 2024 | 69.35 | 69.35 | 69.33 | 69.33 | 68.29 | - |
Feb 14, 2024 | 70.02 | 70.08 | 69.75 | 69.75 | 68.71 | - |
Feb 13, 2024 | 70.65 | 70.68 | 70.25 | 70.25 | 69.20 | - |
Feb 12, 2024 | 69.77 | 69.96 | 69.74 | 69.74 | 68.70 | - |
Feb 09, 2024 | 70.32 | 70.48 | 70.32 | 70.48 | 69.43 | - |
Feb 08, 2024 | 69.21 | 69.23 | 69.20 | 69.20 | 68.17 | - |
Feb 07, 2024 | 69.25 | 69.57 | 69.25 | 69.57 | 68.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |