Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
Jun 28, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Jun 27, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Jun 26, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
Jun 25, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
Jun 24, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Jun 21, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Jun 20, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Jun 18, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Jun 17, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
Jun 14, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Jun 13, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
Jun 12, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Jun 12, 2024 | 0.211 Dividend | |||||
Jun 12, 2024 | 0.498 Capital Gain | |||||
Jun 11, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.96 | - |
Jun 10, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 79.98 | - |
Jun 07, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.42 | - |
Jun 06, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.74 | - |
Jun 05, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.89 | - |
Jun 04, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.59 | - |
Jun 03, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.78 | - |
May 31, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 78.83 | - |
May 30, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.45 | - |
May 29, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.94 | - |
May 28, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.88 | - |
May 24, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.10 | - |
May 23, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.53 | - |
May 22, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.17 | - |
May 21, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 80.48 | - |
May 20, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.40 | - |
May 17, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.12 | - |
May 16, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.07 | - |
May 15, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 80.48 | - |
May 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.30 | - |
May 13, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.74 | - |
May 10, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.90 | - |
May 09, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.59 | - |
May 08, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.23 | - |
May 07, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.10 | - |
May 06, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 77.94 | - |
May 03, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 76.91 | - |
May 02, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.08 | - |
May 01, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.53 | - |
Apr 30, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.87 | - |
Apr 29, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.14 | - |
Apr 26, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.10 | - |
Apr 25, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.28 | - |
Apr 24, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.60 | - |
Apr 23, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 76.71 | - |
Apr 22, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.51 | - |
Apr 19, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.89 | - |
Apr 18, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.57 | - |
Apr 17, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 75.84 | - |
Apr 16, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.24 | - |
Apr 15, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.25 | - |
Apr 12, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.22 | - |
Apr 11, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.59 | - |
Apr 10, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.06 | - |
Apr 09, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.68 | - |
Apr 08, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.70 | - |
Apr 05, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 78.58 | - |
Apr 04, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 77.70 | - |
Apr 03, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 78.73 | - |
Apr 02, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.26 | - |
Apr 01, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 78.87 | - |
Mar 28, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.81 | - |
Mar 27, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.85 | - |
Mar 26, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 78.38 | - |
Mar 25, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 78.53 | - |
Mar 22, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.47 | - |
Mar 21, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.80 | - |
Mar 20, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.07 | - |
Mar 19, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.17 | - |
Mar 18, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.87 | - |
Mar 15, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.50 | - |
Mar 14, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.00 | - |
Mar 13, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.21 | - |
Mar 13, 2024 | 0.21 Dividend | |||||
Mar 12, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.30 | - |
Mar 11, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 76.54 | - |
Mar 08, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 76.80 | - |
Mar 07, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 77.47 | - |
Mar 06, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.36 | - |
Mar 05, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 75.81 | - |
Mar 04, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 76.80 | - |
Mar 01, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 76.68 | - |
Feb 29, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.60 | - |
Feb 28, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 75.22 | - |
Feb 27, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.37 | - |
Feb 26, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.28 | - |
Feb 23, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.37 | - |
Feb 22, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.46 | - |
Feb 21, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 73.90 | - |
Feb 20, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 73.85 | - |
Feb 16, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.22 | - |
Feb 15, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 74.47 | - |
Feb 14, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
Feb 13, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |