Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 75.91 | 75.91 | 75.57 | 75.65 | 75.65 | 66 |
May 21, 2024 | 75.46 | 76.51 | 75.46 | 76.51 | 76.51 | 1 |
May 20, 2024 | 76.62 | 76.62 | 76.22 | 76.22 | 76.22 | 110 |
May 17, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
May 16, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
May 15, 2024 | 75.83 | 75.83 | 75.00 | 75.54 | 75.54 | 21 |
May 14, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
May 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
May 10, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
May 09, 2024 | 73.99 | 73.99 | 73.80 | 73.80 | 73.80 | 20 |
May 08, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
May 07, 2024 | 73.01 | 73.18 | 72.60 | 72.99 | 72.99 | 41 |
May 06, 2024 | 71.83 | 72.47 | 71.83 | 72.47 | 72.47 | 3 |
May 03, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
May 02, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 10 |
Apr 30, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Apr 30, 2024 | 0.99 Dividend | |||||
Apr 29, 2024 | 75.80 | 75.81 | 75.55 | 75.55 | 74.56 | 31 |
Apr 26, 2024 | 75.45 | 76.12 | 74.80 | 76.12 | 75.12 | 842 |
Apr 25, 2024 | 74.71 | 75.58 | 74.41 | 75.58 | 74.59 | 199 |
Apr 24, 2024 | 75.35 | 75.35 | 75.11 | 75.11 | 74.13 | 4 |
Apr 23, 2024 | 75.67 | 75.67 | 74.83 | 74.83 | 73.85 | 5 |
Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.02 | - |
Apr 19, 2024 | 74.26 | 74.39 | 74.26 | 74.39 | 73.42 | 13 |
Apr 18, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.06 | - |
Apr 17, 2024 | 72.41 | 72.61 | 72.41 | 72.61 | 71.66 | 1 |
Apr 16, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.38 | - |
Apr 15, 2024 | 74.64 | 74.64 | 73.10 | 73.77 | 72.80 | 177 |
Apr 12, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 73.68 | - |
Apr 11, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.46 | - |
Apr 10, 2024 | 73.59 | 73.59 | 73.44 | 73.44 | 72.48 | 150 |
Apr 09, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.08 | - |
Apr 08, 2024 | 73.53 | 74.13 | 73.53 | 74.08 | 73.11 | 13 |
Apr 05, 2024 | 72.71 | 73.34 | 72.71 | 73.34 | 72.38 | 2 |
Apr 04, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 72.96 | - |
Apr 03, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.04 | - |
Apr 02, 2024 | 74.52 | 74.52 | 74.28 | 74.28 | 73.31 | 51 |
Mar 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.03 | - |
Mar 27, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 71.98 | - |
Mar 26, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 71.89 | - |
Mar 25, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.44 | - |
Mar 22, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
Mar 21, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
Mar 20, 2024 | 71.40 | 72.42 | 71.40 | 72.16 | 71.21 | 39 |
Mar 19, 2024 | 71.54 | 72.36 | 71.30 | 72.32 | 71.37 | 559 |
Mar 18, 2024 | 70.96 | 71.30 | 70.96 | 71.30 | 70.37 | 243 |
Mar 15, 2024 | 70.98 | 71.34 | 70.98 | 71.26 | 70.33 | 117 |
Mar 14, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.60 | - |
Mar 13, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.03 | - |
Mar 12, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.97 | - |
Mar 11, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 69.75 | - |
Mar 08, 2024 | 70.80 | 70.80 | 70.58 | 70.58 | 69.66 | 75 |
Mar 07, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.09 | - |
Mar 06, 2024 | 70.80 | 70.90 | 70.80 | 70.90 | 69.97 | 4 |
Mar 05, 2024 | 71.12 | 71.86 | 70.42 | 71.86 | 70.92 | 81 |
Mar 04, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.73 | - |
Mar 01, 2024 | 69.80 | 70.06 | 69.28 | 69.28 | 68.37 | 83 |
Feb 29, 2024 | 67.94 | 69.38 | 67.94 | 69.38 | 68.47 | 39 |
Feb 28, 2024 | 67.98 | 68.98 | 67.28 | 68.26 | 67.37 | 328 |
Feb 27, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.81 | - |
Feb 26, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.73 | - |
Feb 23, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.77 | - |
Feb 22, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.15 | - |
Feb 21, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.56 | - |
Feb 20, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.85 | - |
Feb 19, 2024 | 67.66 | 67.66 | 66.84 | 66.84 | 65.96 | 20 |
Feb 16, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.87 | - |
Feb 15, 2024 | 65.02 | 65.78 | 65.02 | 65.78 | 64.92 | 28 |
Feb 14, 2024 | 65.24 | 65.24 | 64.64 | 64.64 | 63.79 | 80 |
Feb 13, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.39 | - |
Feb 12, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.95 | - |
Feb 09, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.10 | - |
Feb 08, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 62.69 | - |
Feb 07, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.61 | - |
Feb 06, 2024 | 63.20 | 63.36 | 63.20 | 63.36 | 62.53 | 1 |
Feb 05, 2024 | 63.04 | 63.04 | 63.00 | 63.00 | 62.17 | 87 |
Feb 02, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.15 | - |
Feb 01, 2024 | 63.56 | 63.74 | 63.56 | 63.66 | 62.83 | 19 |
Jan 31, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.92 | - |
Jan 30, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.28 | - |
Jan 29, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.89 | - |
Jan 29, 2024 | 0.99 Dividend | |||||
Jan 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.68 | - |
Jan 25, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 62.44 | - |
Jan 24, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.71 | - |
Jan 23, 2024 | 63.66 | 63.76 | 63.66 | 63.76 | 61.96 | 22 |
Jan 22, 2024 | 63.96 | 64.38 | 63.96 | 64.38 | 62.56 | 1 |
Jan 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.16 | - |
Jan 18, 2024 | 64.34 | 65.08 | 64.34 | 65.08 | 63.24 | 118 |
Jan 17, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.09 | - |
Jan 16, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.50 | - |
Jan 15, 2024 | 65.24 | 65.24 | 64.50 | 64.50 | 62.68 | 35 |
Jan 12, 2024 | 64.74 | 64.74 | 64.42 | 64.42 | 62.60 | 98 |
Jan 11, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 62.23 | - |
Jan 10, 2024 | 64.38 | 64.38 | 64.10 | 64.10 | 62.29 | 50 |
Jan 09, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 62.74 | - |
Jan 08, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 62.72 | - |
Jan 05, 2024 | 63.92 | 65.34 | 63.92 | 65.34 | 63.49 | 1 |
Jan 04, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 63.47 | - |
Jan 03, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 63.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |