Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 100 |
Jun 28, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Jun 27, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Jun 26, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Jun 25, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Jun 24, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Jun 21, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Jun 20, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Jun 19, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Jun 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Jun 17, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
Jun 14, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
Jun 13, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Jun 12, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
Jun 11, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Jun 10, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Jun 07, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
Jun 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Jun 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jun 04, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Jun 03, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
May 31, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
May 30, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
May 29, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
May 28, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
May 27, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
May 27, 2024 | 0.7 Dividend | |||||
May 24, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.52 | - |
May 23, 2024 | 68.20 | 69.16 | 68.20 | 69.16 | 68.45 | 100 |
May 22, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.07 | - |
May 21, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.98 | - |
May 20, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.70 | - |
May 17, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.04 | - |
May 16, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.24 | - |
May 15, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 68.35 | - |
May 14, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.88 | - |
May 13, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.44 | - |
May 13, 2024 | 3.15 Dividend | |||||
May 10, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 67.33 | - |
May 09, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 66.40 | - |
May 08, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 67.24 | - |
May 07, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 66.42 | - |
May 06, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
May 03, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
May 02, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
Apr 30, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 65.50 | - |
Apr 29, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Apr 26, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 66.20 | - |
Apr 25, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
Apr 24, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 67.48 | - |
Apr 23, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
Apr 22, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 66.12 | - |
Apr 19, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.29 | - |
Apr 18, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.23 | - |
Apr 17, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.76 | - |
Apr 16, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 63.91 | - |
Apr 15, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.08 | - |
Apr 12, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.23 | - |
Apr 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 64.95 | - |
Apr 10, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 65.78 | - |
Apr 09, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 65.88 | - |
Apr 08, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Apr 05, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
Apr 04, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 65.52 | - |
Apr 03, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 65.36 | - |
Apr 02, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 65.48 | - |
Mar 28, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 65.76 | - |
Mar 27, 2024 | 68.90 | 68.90 | 68.84 | 68.84 | 65.12 | - |
Mar 26, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 65.00 | - |
Mar 25, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.51 | - |
Mar 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 64.78 | - |
Mar 21, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 65.21 | - |
Mar 20, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.76 | - |
Mar 19, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.65 | - |
Mar 18, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Mar 15, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 64.53 | - |
Mar 14, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
Mar 13, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
Mar 12, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 64.23 | - |
Mar 11, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.76 | - |
Mar 08, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.89 | - |
Mar 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
Mar 06, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.89 | - |
Mar 05, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.08 | - |
Mar 04, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 62.39 | - |
Mar 01, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.66 | - |
Feb 29, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.47 | - |
Feb 28, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.47 | - |
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 | 63.32 | 63.32 | 63.32 | 63.32 | 59.90 | - |
Feb 22, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
Feb 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 58.65 | - |
Feb 20, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 59.33 | - |
Feb 19, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 59.48 | - |
Feb 16, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.93 | - |
Feb 15, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 60.01 | - |
Feb 14, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 59.39 | - |
Feb 13, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 59.42 | - |
Feb 12, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |