Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 15 |
Jun 28, 2024 | 76.34 | 76.64 | 76.34 | 76.64 | 76.64 | 15 |
Jun 27, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Jun 26, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
Jun 25, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Jun 24, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Jun 21, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Jun 20, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Jun 19, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Jun 18, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jun 17, 2024 | 77.02 | 77.02 | 75.20 | 75.20 | 75.20 | 146 |
Jun 14, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Jun 13, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Jun 12, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Jun 11, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jun 10, 2024 | 76.42 | 77.04 | 76.42 | 77.04 | 77.04 | 4 |
Jun 07, 2024 | 79.14 | 79.14 | 77.10 | 77.10 | 77.10 | 764 |
Jun 06, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Jun 05, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Jun 04, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Jun 03, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
May 31, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
May 30, 2024 | 79.36 | 80.90 | 79.36 | 80.90 | 80.90 | 744 |
May 29, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
May 28, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
May 27, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
May 24, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
May 24, 2024 | 2.45 Dividend | |||||
May 23, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 83.87 | - |
May 22, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 82.20 | - |
May 21, 2024 | 84.80 | 85.26 | 84.80 | 85.26 | 82.84 | 211 |
May 20, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 84.57 | - |
May 17, 2024 | 86.24 | 86.92 | 86.24 | 86.92 | 84.45 | 50 |
May 16, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 83.11 | - |
May 15, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 78.72 | - |
May 14, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 80.53 | 24 |
May 13, 2024 | 81.94 | 82.88 | 81.94 | 82.88 | 80.53 | 8 |
May 10, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 80.24 | - |
May 09, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.58 | - |
May 08, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 81.42 | - |
May 07, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 80.78 | - |
May 06, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.06 | - |
May 03, 2024 | 81.62 | 82.84 | 81.62 | 82.84 | 80.49 | 70 |
May 02, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.52 | - |
Apr 30, 2024 | 77.64 | 80.14 | 77.64 | 80.14 | 77.87 | 740 |
Apr 29, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 74.72 | - |
Apr 26, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 72.72 | - |
Apr 25, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 71.88 | - |
Apr 24, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 73.57 | - |
Apr 23, 2024 | 74.86 | 75.78 | 74.86 | 75.78 | 73.63 | 160 |
Apr 22, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 72.21 | - |
Apr 19, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 70.21 | - |
Apr 18, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 69.78 | - |
Apr 17, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 70.50 | - |
Apr 16, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 72.11 | - |
Apr 15, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.07 | - |
Apr 12, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 73.28 | - |
Apr 11, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 72.54 | - |
Apr 10, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 74.29 | - |
Apr 09, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.60 | - |
Apr 08, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 72.91 | - |
Apr 05, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 73.05 | - |
Apr 04, 2024 | 76.36 | 76.64 | 76.36 | 76.64 | 74.46 | 19 |
Apr 03, 2024 | 76.52 | 76.62 | 76.52 | 76.62 | 74.45 | 35 |
Apr 02, 2024 | 79.12 | 79.12 | 76.24 | 76.24 | 74.08 | 14 |
Mar 28, 2024 | 79.50 | 80.08 | 79.24 | 79.24 | 76.99 | 119 |
Mar 27, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 76.33 | - |
Mar 26, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 76.51 | - |
Mar 25, 2024 | 79.40 | 79.40 | 79.00 | 79.00 | 76.76 | 64 |
Mar 22, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 73.18 | - |
Mar 21, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.16 | - |
Mar 20, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 71.36 | - |
Mar 19, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 70.03 | - |
Mar 18, 2024 | 69.92 | 72.14 | 69.92 | 72.14 | 70.09 | 195 |
Mar 15, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.15 | - |
Mar 14, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 72.89 | - |
Mar 13, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.82 | - |
Mar 12, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 73.86 | - |
Mar 11, 2024 | 73.72 | 74.76 | 73.72 | 74.76 | 72.64 | 50 |
Mar 08, 2024 | 70.68 | 71.78 | 70.68 | 71.78 | 69.74 | 250 |
Mar 07, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.11 | - |
Mar 06, 2024 | 68.14 | 69.78 | 68.14 | 69.78 | 67.80 | 74 |
Mar 05, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.67 | - |
Mar 04, 2024 | 69.92 | 69.92 | 69.12 | 69.12 | 67.16 | 12 |
Mar 01, 2024 | 68.22 | 69.18 | 68.22 | 69.18 | 67.22 | 20 |
Feb 29, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.76 | - |
Feb 28, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 67.55 | - |
Feb 27, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 67.10 | - |
Feb 26, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 68.38 | - |
Feb 23, 2024 | 70.30 | 70.30 | 69.66 | 69.66 | 67.68 | 30 |
Feb 22, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.95 | - |
Feb 21, 2024 | 70.56 | 71.14 | 70.56 | 71.14 | 69.12 | 201 |
Feb 20, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 68.42 | - |
Feb 19, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 69.10 | - |
Feb 16, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.57 | - |
Feb 15, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 68.13 | - |
Feb 14, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 67.12 | - |
Feb 13, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 69.32 | - |
Feb 12, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.05 | - |
Feb 09, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |