Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Jun 27, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jun 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Jun 25, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Jun 24, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Jun 21, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Jun 20, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Jun 19, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Jun 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Jun 17, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jun 14, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Jun 13, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Jun 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jun 11, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jun 10, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jun 07, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jun 06, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jun 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Jun 04, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jun 03, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 31, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
May 30, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
May 29, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
May 28, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 24, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 23, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 22, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 21, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 20, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
May 17, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
May 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
May 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
May 14, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
May 13, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
May 10, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 09, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 07, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
May 06, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 03, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 02, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Apr 30, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Apr 29, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Apr 26, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Apr 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Apr 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Apr 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Apr 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Apr 19, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Apr 19, 2024 | 0.125 Dividend | |||||
Apr 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.88 | - |
Apr 17, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.87 | - |
Apr 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.87 | - |
Apr 15, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.37 | - |
Apr 12, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Apr 11, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.37 | - |
Apr 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | - |
Apr 09, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | - |
Apr 08, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | - |
Apr 05, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.36 | - |
Apr 04, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.36 | - |
Apr 03, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.86 | - |
Apr 02, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | - |
Mar 28, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.86 | - |
Mar 27, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | - |
Mar 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.36 | - |
Mar 25, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.36 | - |
Mar 22, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.86 | - |
Mar 21, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.86 | - |
Mar 20, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | - |
Mar 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 15, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 14, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | - |
Mar 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 11, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | - |
Mar 08, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Mar 07, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Mar 06, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Mar 05, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Mar 04, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.87 | - |
Mar 01, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.37 | - |
Feb 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.37 | - |
Feb 28, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.37 | - |
Feb 27, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.87 | - |
Feb 26, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.37 | - |
Feb 23, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
Feb 22, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.87 | - |
Feb 21, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.37 | - |
Feb 20, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | - |
Feb 19, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | - |
Feb 16, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.86 | - |
Feb 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.37 | - |
Feb 14, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.88 | - |
Feb 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.87 | - |
Feb 12, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.37 | - |
Feb 09, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.88 | - |
Feb 08, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |