Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 17 |
May 31, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
May 30, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
May 29, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
May 28, 2024 | 91.44 | 91.44 | 90.93 | 90.93 | 90.93 | 17 |
May 27, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
May 24, 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
May 23, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
May 22, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
May 21, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
May 20, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
May 17, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
May 16, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
May 15, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
May 14, 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
May 13, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
May 10, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
May 09, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
May 08, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
May 07, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
May 06, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
May 03, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
May 02, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
Apr 30, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Apr 29, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
Apr 29, 2024 | 0.85 Dividend | |||||
Apr 26, 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.02 | - |
Apr 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
Apr 24, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 86.52 | - |
Apr 23, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.13 | - |
Apr 22, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 83.97 | - |
Apr 19, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.97 | - |
Apr 18, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.29 | - |
Apr 17, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 82.78 | - |
Apr 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
Apr 15, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.66 | - |
Apr 12, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 79.59 | - |
Apr 11, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.03 | - |
Apr 10, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.46 | - |
Apr 09, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.56 | - |
Apr 08, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.08 | - |
Apr 05, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.06 | - |
Apr 04, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 84.79 | - |
Apr 03, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 84.74 | - |
Apr 02, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.73 | - |
Mar 28, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.01 | - |
Mar 27, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.23 | - |
Mar 26, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.01 | - |
Mar 25, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
Mar 22, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 84.89 | - |
Mar 21, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.53 | - |
Mar 20, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.32 | - |
Mar 19, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.96 | - |
Mar 18, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.02 | - |
Mar 15, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 80.85 | - |
Mar 14, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 80.74 | - |
Mar 13, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
Mar 12, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.60 | - |
Mar 11, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.40 | - |
Mar 08, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 77.52 | - |
Mar 07, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.22 | - |
Mar 06, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.87 | - |
Mar 05, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.48 | - |
Mar 04, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 78.45 | - |
Mar 01, 2024 | 79.30 | 80.00 | 79.30 | 80.00 | 79.21 | 12 |
Feb 29, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.18 | - |
Feb 28, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
Feb 27, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 77.73 | - |
Feb 26, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
Feb 23, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.09 | - |
Feb 22, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.97 | - |
Feb 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
Feb 20, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.03 | - |
Feb 19, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.33 | - |
Feb 16, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.36 | - |
Feb 15, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.68 | - |
Feb 14, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.31 | - |
Feb 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.79 | - |
Feb 12, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 78.52 | - |
Feb 09, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.70 | - |
Feb 08, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.75 | - |
Feb 07, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.85 | - |
Feb 06, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.71 | - |
Feb 05, 2024 | 80.61 | 80.79 | 80.61 | 80.79 | 79.99 | 32 |
Feb 02, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 78.83 | - |
Feb 01, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 79.64 | - |
Jan 31, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
Jan 30, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 79.39 | - |
Jan 30, 2024 | 0.85 Dividend | |||||
Jan 29, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.57 | - |
Jan 26, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.05 | - |
Jan 25, 2024 | 80.25 | 80.76 | 80.25 | 80.76 | 79.11 | 30 |
Jan 24, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.02 | - |
Jan 23, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 76.56 | - |
Jan 22, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 76.34 | - |
Jan 19, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 74.69 | - |
Jan 18, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.19 | - |
Jan 17, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 75.63 | - |
Jan 16, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 80.38 | - |
Jan 15, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 80.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |