Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 10 |
Jun 19, 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | - |
Jun 18, 2024 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | - |
Jun 17, 2024 | 346.00 | 354.00 | 346.00 | 354.00 | 354.00 | - |
Jun 14, 2024 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | - |
Jun 13, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - |
Jun 12, 2024 | 340.00 | 352.00 | 338.00 | 350.00 | 350.00 | - |
Jun 11, 2024 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | - |
Jun 10, 2024 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | - |
Jun 07, 2024 | 332.00 | 342.00 | 332.00 | 340.00 | 340.00 | - |
Jun 06, 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 334.00 | - |
Jun 05, 2024 | 340.00 | 348.00 | 338.00 | 346.00 | 346.00 | - |
Jun 04, 2024 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | - |
Jun 03, 2024 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | - |
May 31, 2024 | 356.00 | 356.00 | 348.00 | 354.00 | 354.00 | - |
May 31, 2024 | 1.22 Dividend | |||||
May 30, 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 358.78 | - |
May 29, 2024 | 362.00 | 362.00 | 356.00 | 356.00 | 354.79 | - |
May 28, 2024 | 376.00 | 378.00 | 368.00 | 368.00 | 366.75 | - |
May 27, 2024 | 376.00 | 378.00 | 376.00 | 378.00 | 376.72 | - |
May 24, 2024 | 366.00 | 376.00 | 366.00 | 376.00 | 374.73 | - |
May 23, 2024 | 366.00 | 372.00 | 366.00 | 372.00 | 370.74 | - |
May 22, 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 370.74 | - |
May 21, 2024 | 362.00 | 368.00 | 362.00 | 368.00 | 366.75 | - |
May 20, 2024 | 358.00 | 366.00 | 348.00 | 362.00 | 360.77 | - |
May 17, 2024 | 358.00 | 360.00 | 356.00 | 356.00 | 354.79 | - |
May 16, 2024 | 368.00 | 368.00 | 358.00 | 358.00 | 356.79 | - |
May 15, 2024 | 368.00 | 372.00 | 366.00 | 368.00 | 366.75 | - |
May 14, 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 364.76 | - |
May 13, 2024 | 374.00 | 374.00 | 366.00 | 366.00 | 364.76 | - |
May 10, 2024 | 378.00 | 378.00 | 374.00 | 374.00 | 372.73 | - |
May 09, 2024 | 364.00 | 376.00 | 364.00 | 374.00 | 372.73 | - |
May 08, 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 364.76 | - |
May 07, 2024 | 358.00 | 362.00 | 356.00 | 360.00 | 358.78 | - |
May 06, 2024 | 350.00 | 356.00 | 350.00 | 354.00 | 352.80 | - |
May 03, 2024 | 346.00 | 352.00 | 346.00 | 350.00 | 348.81 | - |
May 02, 2024 | 344.00 | 346.00 | 344.00 | 344.00 | 342.83 | - |
Apr 30, 2024 | 376.00 | 376.00 | 346.00 | 346.00 | 344.83 | - |
Apr 29, 2024 | 378.00 | 382.00 | 378.00 | 378.00 | 376.72 | - |
Apr 26, 2024 | 372.00 | 380.00 | 372.00 | 378.00 | 376.72 | - |
Apr 25, 2024 | 368.00 | 370.00 | 366.00 | 370.00 | 368.75 | - |
Apr 24, 2024 | 368.00 | 372.00 | 368.00 | 370.00 | 368.75 | - |
Apr 23, 2024 | 362.00 | 372.00 | 362.00 | 370.00 | 368.75 | - |
Apr 22, 2024 | 362.00 | 366.00 | 362.00 | 366.00 | 364.76 | - |
Apr 19, 2024 | 364.00 | 366.00 | 360.00 | 362.00 | 360.77 | - |
Apr 18, 2024 | 362.00 | 372.00 | 362.00 | 366.00 | 364.76 | - |
Apr 17, 2024 | 370.00 | 370.00 | 364.00 | 364.00 | 362.77 | - |
Apr 16, 2024 | 374.00 | 376.00 | 368.00 | 370.00 | 368.75 | - |
Apr 15, 2024 | 374.00 | 382.00 | 374.00 | 374.00 | 372.73 | - |
Apr 12, 2024 | 376.00 | 378.00 | 374.00 | 374.00 | 372.73 | - |
Apr 11, 2024 | 374.00 | 378.00 | 374.00 | 378.00 | 376.72 | - |
Apr 10, 2024 | 374.00 | 378.00 | 374.00 | 376.00 | 374.73 | - |
Apr 09, 2024 | 378.00 | 378.00 | 372.00 | 374.00 | 372.73 | - |
Apr 08, 2024 | 380.00 | 384.00 | 380.00 | 382.00 | 380.71 | - |
Apr 05, 2024 | 378.00 | 388.00 | 378.00 | 384.00 | 382.70 | - |
Apr 04, 2024 | 388.00 | 392.00 | 388.00 | 390.00 | 388.68 | - |
Apr 03, 2024 | 382.00 | 388.00 | 382.00 | 386.00 | 384.69 | - |
Apr 02, 2024 | 384.00 | 384.00 | 380.00 | 380.00 | 378.71 | - |
Mar 28, 2024 | 380.00 | 384.00 | 380.00 | 380.00 | 378.71 | - |
Mar 27, 2024 | 378.00 | 380.00 | 378.00 | 378.00 | 376.72 | - |
Mar 26, 2024 | 378.00 | 382.00 | 378.00 | 380.00 | 378.71 | - |
Mar 25, 2024 | 384.00 | 384.00 | 380.00 | 380.00 | 378.71 | - |
Mar 22, 2024 | 380.00 | 386.00 | 380.00 | 384.00 | 382.70 | - |
Mar 21, 2024 | 370.00 | 380.00 | 370.00 | 380.00 | 378.71 | - |
Mar 20, 2024 | 362.00 | 370.00 | 362.00 | 368.00 | 366.75 | - |
Mar 19, 2024 | 364.00 | 364.00 | 362.00 | 362.00 | 360.77 | - |
Mar 18, 2024 | 360.00 | 368.00 | 360.00 | 366.00 | 364.76 | - |
Mar 15, 2024 | 366.00 | 368.00 | 360.00 | 360.00 | 358.78 | - |
Mar 14, 2024 | 362.00 | 366.00 | 362.00 | 366.00 | 364.76 | - |
Mar 13, 2024 | 360.00 | 362.00 | 360.00 | 362.00 | 360.77 | - |
Mar 12, 2024 | 352.00 | 358.00 | 352.00 | 358.00 | 356.79 | - |
Mar 11, 2024 | 356.00 | 356.00 | 346.00 | 348.00 | 346.82 | - |
Mar 08, 2024 | 356.00 | 360.00 | 356.00 | 356.00 | 354.79 | - |
Mar 07, 2024 | 352.00 | 358.00 | 352.00 | 354.00 | 352.80 | - |
Mar 06, 2024 | 346.00 | 354.00 | 346.00 | 354.00 | 352.80 | - |
Mar 05, 2024 | 352.00 | 354.00 | 350.00 | 350.00 | 348.81 | - |
Mar 04, 2024 | 350.00 | 358.00 | 350.00 | 358.00 | 356.79 | - |
Mar 01, 2024 | 350.00 | 354.00 | 348.00 | 350.00 | 348.81 | - |
Feb 29, 2024 | 338.00 | 348.00 | 338.00 | 348.00 | 346.82 | - |
Feb 28, 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 338.85 | - |
Feb 28, 2024 | 1.22 Dividend | |||||
Feb 27, 2024 | 336.00 | 340.00 | 336.00 | 336.00 | 333.65 | - |
Feb 26, 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 333.65 | - |
Feb 23, 2024 | 334.00 | 338.00 | 334.00 | 334.00 | 331.66 | - |
Feb 22, 2024 | 324.00 | 334.00 | 324.00 | 334.00 | 331.66 | - |
Feb 21, 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 319.74 | - |
Feb 20, 2024 | 330.00 | 330.00 | 324.00 | 324.00 | 321.73 | - |
Feb 19, 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 327.69 | - |
Feb 16, 2024 | 330.00 | 336.00 | 330.00 | 332.00 | 329.67 | - |
Feb 15, 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 325.70 | - |
Feb 14, 2024 | 326.00 | 332.00 | 326.00 | 328.00 | 325.70 | - |
Feb 13, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 323.72 | - |
Feb 12, 2024 | 332.00 | 336.00 | 332.00 | 332.00 | 329.67 | - |
Feb 09, 2024 | 328.00 | 334.00 | 328.00 | 332.00 | 329.67 | - |
Feb 08, 2024 | 326.00 | 330.00 | 326.00 | 328.00 | 325.70 | - |
Feb 07, 2024 | 322.00 | 328.00 | 322.00 | 328.00 | 325.70 | - |
Feb 06, 2024 | 324.00 | 326.00 | 322.00 | 322.00 | 319.74 | - |
Feb 05, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.73 | - |
Feb 02, 2024 | 312.00 | 324.00 | 312.00 | 324.00 | 321.73 | - |
Feb 01, 2024 | 308.00 | 312.00 | 308.00 | 310.00 | 307.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |