Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
May 23, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
May 22, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
May 21, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
May 20, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
May 17, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
May 16, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
May 15, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
May 14, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
May 13, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
May 10, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
May 09, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
May 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
May 07, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
May 06, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
May 03, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
May 02, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
May 01, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Apr 30, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
Apr 29, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
Apr 26, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
Apr 25, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Apr 24, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Apr 23, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
Apr 22, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Apr 19, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Apr 18, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
Apr 17, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
Apr 16, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
Apr 15, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
Apr 12, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
Apr 12, 2024 | 0 Dividend | |||||
Apr 12, 2024 | 1.315 Capital Gain | |||||
Apr 11, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 65.25 | - |
Apr 10, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.24 | - |
Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.09 | - |
Apr 08, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
Apr 05, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
Apr 04, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 64.06 | - |
Apr 03, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
Apr 02, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.38 | - |
Apr 01, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.49 | - |
Mar 28, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 66.24 | - |
Mar 27, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.17 | - |
Mar 26, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
Mar 25, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 64.76 | - |
Mar 22, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
Mar 21, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.42 | - |
Mar 20, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.34 | - |
Mar 19, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 65.69 | - |
Mar 18, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 65.14 | - |
Mar 15, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 64.71 | - |
Mar 14, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.10 | - |
Mar 13, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 65.53 | - |
Mar 12, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 65.88 | - |
Mar 11, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 65.57 | - |
Mar 08, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.18 | - |
Mar 07, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 66.53 | - |
Mar 06, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.47 | - |
Mar 05, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 65.06 | - |
Mar 04, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.71 | - |
Mar 01, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.26 | - |
Feb 29, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
Feb 28, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
Feb 27, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.79 | - |
Feb 26, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.56 | - |
Feb 23, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.99 | - |
Feb 22, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
Feb 21, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 64.39 | - |
Feb 20, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 64.57 | - |
Feb 16, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 64.80 | - |
Feb 15, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.81 | - |
Feb 14, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.60 | - |
Feb 13, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.40 | - |
Feb 12, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.30 | - |
Feb 09, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.15 | - |
Feb 08, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.26 | - |
Feb 07, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.19 | - |
Feb 06, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.34 | - |
Feb 05, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 63.33 | - |
Feb 02, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 63.46 | - |
Feb 01, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.27 | - |
Jan 31, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.17 | - |
Jan 30, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
Jan 29, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
Jan 26, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.56 | - |
Jan 25, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.05 | - |
Jan 24, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 60.77 | - |
Jan 23, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 61.59 | - |
Jan 22, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 61.79 | - |
Jan 19, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.40 | - |
Jan 18, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.04 | - |
Jan 17, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 60.59 | - |
Jan 16, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 60.88 | - |
Jan 12, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 60.83 | - |
Jan 11, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.09 | - |
Jan 10, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.11 | - |
Jan 09, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 60.62 | - |
Jan 08, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 60.61 | - |
Jan 05, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 59.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |