Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Jul 02, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Jul 01, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Jun 28, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Jun 27, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Jun 26, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
Jun 25, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Jun 24, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Jun 21, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Jun 20, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Jun 18, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Jun 17, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Jun 14, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Jun 13, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Jun 12, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Jun 11, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Jun 10, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Jun 07, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Jun 06, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
Jun 05, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Jun 04, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Jun 03, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
May 31, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
May 30, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
May 29, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
May 28, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
May 24, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
May 23, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
May 22, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
May 21, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
May 20, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
May 17, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
May 16, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
May 15, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
May 14, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
May 13, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
May 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
May 09, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
May 08, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
May 07, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
May 06, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
May 03, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
May 02, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
May 01, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Apr 30, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Apr 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Apr 26, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Apr 25, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Apr 24, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Apr 23, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
Apr 22, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Apr 19, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Apr 18, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 17, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Apr 16, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 15, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Apr 12, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Apr 11, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Apr 10, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Apr 09, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Apr 08, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Apr 05, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Apr 05, 2024 | 0.304 Dividend | |||||
Apr 04, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.75 | - |
Apr 03, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.36 | - |
Apr 02, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | - |
Apr 01, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.70 | - |
Mar 28, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.02 | - |
Mar 27, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.76 | - |
Mar 26, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.76 | - |
Mar 25, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.84 | - |
Mar 22, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.93 | - |
Mar 21, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.26 | - |
Mar 20, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.95 | - |
Mar 19, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.33 | - |
Mar 18, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.02 | - |
Mar 15, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.85 | - |
Mar 14, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.00 | - |
Mar 13, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.43 | - |
Mar 12, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.23 | - |
Mar 11, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.96 | - |
Mar 08, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.78 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.243 Capital Gain | |||||
Mar 07, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.90 | - |
Mar 06, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.33 | - |
Mar 05, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.01 | - |
Mar 04, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.07 | - |
Mar 01, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.78 | - |
Feb 29, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.60 | - |
Feb 28, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.44 | - |
Feb 27, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
Feb 26, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
Feb 23, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.46 | - |
Feb 22, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.23 | - |
Feb 21, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.70 | - |
Feb 20, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.31 | - |
Feb 16, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.33 | - |
Feb 15, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.41 | - |
Feb 14, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |