Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 75 |
May 31, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
May 30, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
May 29, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
May 28, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
May 27, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
May 27, 2024 | 0.7 Dividend | |||||
May 24, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.56 | - |
May 23, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.56 | - |
May 22, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.09 | - |
May 21, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.98 | - |
May 20, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.72 | - |
May 17, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.20 | - |
May 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.28 | - |
May 15, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.31 | - |
May 14, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.00 | - |
May 13, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.49 | - |
May 13, 2024 | 3.15 Dividend | |||||
May 10, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 67.35 | - |
May 09, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 66.54 | - |
May 08, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.26 | - |
May 07, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 66.37 | - |
May 06, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
May 03, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 66.24 | - |
May 02, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 65.74 | - |
Apr 30, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 65.65 | - |
Apr 29, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 65.65 | - |
Apr 26, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 66.61 | - |
Apr 25, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 67.45 | - |
Apr 24, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 67.45 | - |
Apr 23, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
Apr 22, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.10 | - |
Apr 19, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 65.52 | - |
Apr 18, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.20 | - |
Apr 17, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 63.70 | - |
Apr 16, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 63.98 | - |
Apr 15, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.20 | - |
Apr 12, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.29 | - |
Apr 11, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.08 | - |
Apr 10, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
Apr 09, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
Apr 08, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
Apr 05, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.14 | - |
Apr 04, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 65.61 | - |
Apr 03, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 65.63 | - |
Apr 02, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 65.73 | - |
Mar 28, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 65.73 | - |
Mar 27, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.14 | - |
Mar 26, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 65.04 | - |
Mar 25, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 64.55 | - |
Mar 22, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
Mar 21, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 65.21 | - |
Mar 20, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 64.74 | - |
Mar 19, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
Mar 18, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 65.31 | - |
Mar 15, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.80 | - |
Mar 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.80 | - |
Mar 13, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 64.99 | - |
Mar 12, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 64.23 | - |
Mar 11, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 63.87 | - |
Mar 08, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 63.87 | - |
Mar 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
Mar 06, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
Mar 05, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 63.21 | - |
Mar 04, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 62.38 | - |
Mar 01, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.77 | - |
Feb 29, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 62.45 | - |
Feb 28, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.47 | - |
Feb 27, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.39 | - |
Feb 26, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 60.31 | - |
Feb 23, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
Feb 22, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
Feb 21, 2024 | 62.20 | 62.70 | 62.20 | 62.70 | 59.31 | 75 |
Feb 20, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 59.43 | - |
Feb 19, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 59.56 | - |
Feb 16, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.94 | - |
Feb 15, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.94 | - |
Feb 14, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.41 | - |
Feb 13, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.41 | - |
Feb 12, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 57.46 | - |
Feb 09, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 56.91 | - |
Feb 08, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.07 | - |
Feb 07, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 55.38 | - |
Feb 06, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.23 | - |
Feb 05, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.40 | - |
Feb 02, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.40 | - |
Feb 01, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 56.97 | - |
Jan 31, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 57.27 | - |
Jan 30, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 57.21 | - |
Jan 29, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.33 | - |
Jan 26, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 56.78 | - |
Jan 25, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.10 | - |
Jan 24, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 56.95 | - |
Jan 23, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 56.70 | - |
Jan 22, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 56.83 | - |
Jan 19, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 55.87 | - |
Jan 18, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 54.68 | - |
Jan 17, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.34 | - |
Jan 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 55.34 | - |
Jan 15, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |