Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Jun 27, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Jun 26, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
Jun 25, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
Jun 24, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
Jun 21, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
Jun 20, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Jun 19, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
Jun 18, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
Jun 17, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
Jun 14, 2024 | 82.58 | 84.02 | 82.58 | 84.02 | 84.02 | 15 |
Jun 13, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Jun 12, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Jun 11, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Jun 10, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Jun 10, 2024 | 0.7 Dividend | |||||
Jun 07, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.28 | - |
Jun 06, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.50 | - |
Jun 05, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 82.78 | - |
Jun 04, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.43 | - |
Jun 03, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.36 | - |
May 31, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 82.44 | - |
May 30, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.16 | - |
May 29, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.04 | - |
May 28, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.23 | - |
May 27, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.40 | - |
May 24, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.77 | - |
May 23, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.54 | - |
May 22, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.07 | - |
May 21, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 86.84 | - |
May 20, 2024 | 87.70 | 88.62 | 87.70 | 88.62 | 87.87 | - |
May 17, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.42 | - |
May 16, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.33 | - |
May 15, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.85 | - |
May 14, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.87 | - |
May 13, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 87.59 | - |
May 10, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 87.81 | - |
May 09, 2024 | 87.72 | 88.38 | 87.72 | 88.38 | 87.63 | - |
May 08, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.68 | - |
May 07, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.25 | - |
May 06, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.90 | - |
May 03, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.57 | - |
May 02, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.77 | - |
Apr 30, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.03 | - |
Apr 29, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.07 | - |
Apr 26, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.08 | - |
Apr 25, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.15 | - |
Apr 24, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.56 | - |
Apr 23, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 86.60 | - |
Apr 22, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.67 | - |
Apr 19, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.99 | - |
Apr 18, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 85.51 | - |
Apr 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.73 | - |
Apr 16, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 83.75 | - |
Apr 15, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.99 | - |
Apr 12, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.04 | - |
Apr 11, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.01 | - |
Apr 10, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.18 | - |
Apr 09, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 84.30 | - |
Apr 08, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
Apr 05, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 84.74 | - |
Apr 04, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.11 | - |
Apr 03, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.76 | - |
Apr 02, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 88.29 | - |
Mar 28, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.42 | - |
Mar 27, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 84.54 | - |
Mar 26, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.56 | - |
Mar 25, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.37 | - |
Mar 22, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.41 | - |
Mar 21, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.98 | - |
Mar 20, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 84.60 | - |
Mar 19, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.04 | - |
Mar 18, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
Mar 15, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.69 | - |
Mar 14, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.11 | - |
Mar 13, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 85.39 | - |
Mar 12, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.90 | - |
Mar 11, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.34 | - |
Mar 08, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 82.54 | - |
Mar 08, 2024 | 0.7 Dividend | |||||
Mar 07, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 80.97 | - |
Mar 06, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.01 | - |
Mar 05, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 79.95 | - |
Mar 04, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 79.42 | - |
Mar 01, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 79.85 | - |
Feb 29, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 79.12 | - |
Feb 28, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.22 | - |
Feb 27, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 79.99 | - |
Feb 26, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 79.77 | - |
Feb 23, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.65 | - |
Feb 22, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 79.73 | - |
Feb 21, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 79.67 | - |
Feb 20, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 78.93 | - |
Feb 19, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.26 | - |
Feb 16, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 78.73 | - |
Feb 15, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.16 | - |
Feb 14, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 77.51 | - |
Feb 13, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.24 | - |
Feb 12, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.45 | - |
Feb 09, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 78.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |