Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Jun 13, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Jun 12, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
Jun 11, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Jun 10, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Jun 07, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Jun 06, 2024 | 66.10 | 66.10 | 65.66 | 65.66 | 65.66 | 50 |
Jun 05, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Jun 04, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Jun 03, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
May 31, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
May 30, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
May 29, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 80 |
May 28, 2024 | 67.84 | 67.84 | 67.60 | 67.60 | 67.60 | 150 |
May 27, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
May 27, 2024 | 0.7 Dividend | |||||
May 24, 2024 | 68.20 | 68.20 | 67.64 | 67.70 | 67.00 | 1,300 |
May 23, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.51 | - |
May 22, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.09 | - |
May 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.99 | - |
May 20, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.69 | - |
May 17, 2024 | 67.74 | 68.02 | 67.74 | 68.02 | 67.32 | 100 |
May 16, 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 66.80 | 310 |
May 15, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.31 | 50 |
May 14, 2024 | 68.56 | 69.20 | 68.56 | 68.84 | 68.13 | 150 |
May 13, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.04 | - |
May 13, 2024 | 3.15 Dividend | |||||
May 10, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 67.33 | - |
May 09, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 66.36 | - |
May 08, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 67.23 | - |
May 07, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.34 | - |
May 06, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 66.27 | - |
May 03, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 66.23 | - |
May 02, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.85 | - |
Apr 30, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 65.49 | - |
Apr 29, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Apr 26, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 66.27 | - |
Apr 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.25 | - |
Apr 24, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 67.48 | - |
Apr 23, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 67.21 | - |
Apr 22, 2024 | 69.88 | 70.50 | 69.88 | 70.30 | 66.49 | 51 |
Apr 19, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.28 | - |
Apr 18, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.19 | - |
Apr 17, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 63.60 | - |
Apr 16, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 63.71 | - |
Apr 15, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.08 | - |
Apr 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 65.34 | - |
Apr 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 64.94 | - |
Apr 10, 2024 | 69.52 | 69.52 | 68.92 | 68.92 | 65.19 | 925 |
Apr 09, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.85 | - |
Apr 08, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Apr 05, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.92 | - |
Apr 04, 2024 | 69.26 | 69.74 | 69.26 | 69.74 | 65.96 | 520 |
Apr 03, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 65.43 | - |
Apr 02, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 65.51 | - |
Mar 28, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 65.79 | - |
Mar 27, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.13 | - |
Mar 26, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 65.06 | - |
Mar 25, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.45 | - |
Mar 22, 2024 | 68.52 | 68.52 | 68.48 | 68.48 | 64.77 | 100 |
Mar 21, 2024 | 68.88 | 68.88 | 68.48 | 68.48 | 64.77 | 100 |
Mar 20, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
Mar 19, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 64.60 | - |
Mar 18, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 65.34 | - |
Mar 15, 2024 | 68.26 | 68.32 | 67.70 | 67.70 | 64.03 | 1,160 |
Mar 14, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
Mar 13, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.92 | - |
Mar 12, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 64.19 | - |
Mar 11, 2024 | 67.20 | 67.72 | 67.20 | 67.72 | 64.05 | 150 |
Mar 08, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.88 | - |
Mar 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
Mar 06, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.88 | - |
Mar 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 63.28 | - |
Mar 04, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 62.35 | - |
Mar 01, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.65 | - |
Feb 29, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 62.50 | - |
Feb 28, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.46 | - |
Feb 27, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.37 | - |
Feb 26, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.33 | - |
Feb 23, 2024 | 63.26 | 63.50 | 63.26 | 63.50 | 60.06 | 50 |
Feb 22, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
Feb 21, 2024 | 62.04 | 62.78 | 62.04 | 62.78 | 59.38 | 75 |
Feb 20, 2024 | 62.70 | 62.70 | 62.12 | 62.12 | 58.76 | 50 |
Feb 19, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 59.48 | - |
Feb 16, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
Feb 15, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 59.95 | - |
Feb 14, 2024 | 62.82 | 63.26 | 62.82 | 63.26 | 59.84 | 142 |
Feb 13, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 59.38 | - |
Feb 12, 2024 | 60.76 | 61.80 | 60.76 | 61.62 | 58.28 | 603 |
Feb 09, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 56.85 | - |
Feb 08, 2024 | 56.46 | 59.96 | 56.46 | 59.96 | 56.71 | 176 |
Feb 07, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 55.16 | - |
Feb 06, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.11 | - |
Feb 05, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 56.35 | - |
Feb 02, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.26 | - |
Feb 01, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 56.81 | - |
Jan 31, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 57.26 | - |
Jan 30, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 57.17 | - |
Jan 29, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 57.34 | - |
Jan 26, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 56.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |