Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 100 |
May 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
May 20, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
May 17, 2024 | 67.74 | 68.02 | 67.74 | 68.02 | 68.02 | 100 |
May 16, 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 310 |
May 15, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 50 |
May 14, 2024 | 68.56 | 69.20 | 68.56 | 68.84 | 68.84 | 150 |
May 13, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
May 13, 2024 | 3.15 Dividend | |||||
May 10, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 68.03 | - |
May 09, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 67.06 | - |
May 08, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 67.93 | - |
May 07, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 67.04 | - |
May 06, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 66.96 | - |
May 03, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 66.92 | - |
May 02, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.54 | - |
Apr 30, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.18 | - |
Apr 29, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 66.06 | - |
Apr 26, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 66.96 | - |
Apr 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.95 | - |
Apr 24, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 68.18 | - |
Apr 23, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 67.92 | - |
Apr 22, 2024 | 69.88 | 70.50 | 69.88 | 70.30 | 67.19 | 51 |
Apr 19, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.97 | - |
Apr 18, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.87 | - |
Apr 17, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 64.26 | - |
Apr 16, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 64.38 | - |
Apr 15, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.76 | - |
Apr 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 66.02 | - |
Apr 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 65.62 | - |
Apr 10, 2024 | 69.52 | 69.52 | 68.92 | 68.92 | 65.87 | 925 |
Apr 09, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.54 | - |
Apr 08, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 66.06 | - |
Apr 05, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 65.60 | - |
Apr 04, 2024 | 69.26 | 69.74 | 69.26 | 69.74 | 66.65 | 520 |
Apr 03, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 66.12 | - |
Apr 02, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 66.19 | - |
Mar 28, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 66.48 | - |
Mar 27, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.81 | - |
Mar 26, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 65.74 | - |
Mar 25, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 65.12 | - |
Mar 22, 2024 | 68.52 | 68.52 | 68.48 | 68.48 | 65.45 | 100 |
Mar 21, 2024 | 68.88 | 68.88 | 68.48 | 68.48 | 65.45 | 100 |
Mar 20, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 65.39 | - |
Mar 19, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 65.28 | - |
Mar 18, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 66.02 | - |
Mar 15, 2024 | 68.26 | 68.32 | 67.70 | 67.70 | 64.70 | 1,160 |
Mar 14, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 65.39 | - |
Mar 13, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 65.60 | - |
Mar 12, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 64.86 | - |
Mar 11, 2024 | 67.20 | 67.72 | 67.20 | 67.72 | 64.72 | 150 |
Mar 08, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 64.55 | - |
Mar 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.51 | - |
Mar 06, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 64.55 | - |
Mar 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 63.94 | - |
Mar 04, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.00 | - |
Mar 01, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 62.30 | - |
Feb 29, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 63.16 | - |
Feb 28, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 62.10 | - |
Feb 27, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 61.00 | - |
Feb 26, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.96 | - |
Feb 23, 2024 | 63.26 | 63.50 | 63.26 | 63.50 | 60.69 | 50 |
Feb 22, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.46 | - |
Feb 21, 2024 | 62.04 | 62.78 | 62.04 | 62.78 | 60.00 | 75 |
Feb 20, 2024 | 62.70 | 62.70 | 62.12 | 62.12 | 59.37 | 50 |
Feb 19, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.10 | - |
Feb 16, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.46 | - |
Feb 15, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 60.58 | - |
Feb 14, 2024 | 62.82 | 63.26 | 62.82 | 63.26 | 60.46 | 142 |
Feb 13, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 60.00 | - |
Feb 12, 2024 | 60.76 | 61.80 | 60.76 | 61.62 | 58.89 | 603 |
Feb 09, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.44 | - |
Feb 08, 2024 | 56.46 | 59.96 | 56.46 | 59.96 | 57.31 | 176 |
Feb 07, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 55.74 | - |
Feb 06, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.69 | - |
Feb 05, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 56.94 | - |
Feb 02, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.85 | - |
Feb 01, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.40 | - |
Jan 31, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 57.86 | - |
Jan 30, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 57.77 | - |
Jan 29, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 57.94 | - |
Jan 26, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 57.29 | - |
Jan 25, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.69 | - |
Jan 24, 2024 | 60.20 | 60.20 | 60.08 | 60.08 | 57.42 | 150 |
Jan 23, 2024 | 59.82 | 60.20 | 59.82 | 60.20 | 57.54 | 50 |
Jan 22, 2024 | 60.06 | 60.06 | 59.62 | 59.62 | 56.98 | 250 |
Jan 19, 2024 | 59.06 | 59.68 | 59.06 | 59.68 | 57.04 | 7 |
Jan 18, 2024 | 57.76 | 58.48 | 57.76 | 58.48 | 55.89 | 565 |
Jan 17, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 54.69 | - |
Jan 16, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.66 | - |
Jan 15, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 56.56 | - |
Jan 12, 2024 | 59.16 | 59.18 | 59.16 | 59.18 | 56.56 | 75 |
Jan 11, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.54 | - |
Jan 10, 2024 | 60.22 | 60.26 | 60.22 | 60.26 | 57.59 | 17 |
Jan 09, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 57.96 | - |
Jan 08, 2024 | 60.78 | 60.78 | 60.64 | 60.64 | 57.96 | 95 |
Jan 05, 2024 | 60.68 | 61.22 | 60.68 | 61.22 | 58.51 | 200 |
Jan 04, 2024 | 60.24 | 60.82 | 60.24 | 60.82 | 58.13 | 280 |
Jan 03, 2024 | 60.44 | 60.58 | 60.44 | 60.58 | 57.90 | 120 |
Jan 02, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |