Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | - | - | - | - | - | - |
Jul 05, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
Jul 03, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Jul 02, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Jul 01, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Jun 28, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
Jun 27, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Jun 26, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Jun 25, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Jun 24, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Jun 21, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Jun 20, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Jun 18, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Jun 17, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Jun 14, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
Jun 13, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
Jun 12, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Jun 11, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Jun 10, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Jun 10, 2024 | 0.275 Dividend | |||||
Jun 07, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.06 | - |
Jun 06, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.41 | - |
Jun 05, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.31 | - |
Jun 04, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.40 | - |
Jun 03, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.62 | - |
May 31, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.57 | - |
May 30, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.28 | - |
May 29, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.47 | - |
May 28, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.33 | - |
May 24, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.36 | - |
May 23, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.94 | - |
May 22, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.32 | - |
May 21, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.65 | - |
May 20, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.66 | - |
May 17, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.51 | - |
May 16, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.39 | - |
May 15, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.54 | - |
May 14, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.81 | - |
May 13, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.40 | - |
May 10, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.46 | - |
May 09, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.22 | - |
May 08, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.07 | - |
May 07, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.07 | - |
May 06, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.93 | - |
May 03, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.19 | - |
May 02, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.65 | - |
May 01, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.16 | - |
Apr 30, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.30 | - |
Apr 29, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.26 | - |
Apr 26, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.07 | - |
Apr 25, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.52 | - |
Apr 24, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.70 | - |
Apr 23, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.69 | - |
Apr 22, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.83 | - |
Apr 19, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.39 | - |
Apr 18, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 61.89 | - |
Apr 17, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.04 | - |
Apr 16, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.22 | - |
Apr 15, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.42 | - |
Apr 12, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.97 | - |
Apr 11, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.01 | - |
Apr 10, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.79 | - |
Apr 09, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.26 | - |
Apr 08, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.24 | - |
Apr 05, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.09 | - |
Apr 04, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.54 | - |
Apr 03, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.26 | - |
Apr 02, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.86 | - |
Apr 01, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.17 | - |
Mar 28, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.29 | - |
Mar 27, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.29 | - |
Mar 26, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.92 | - |
Mar 25, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.03 | - |
Mar 22, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.11 | - |
Mar 21, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.36 | - |
Mar 20, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.15 | - |
Mar 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.51 | - |
Mar 18, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.32 | - |
Mar 15, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.08 | - |
Mar 14, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.51 | - |
Mar 13, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.64 | - |
Mar 12, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.56 | - |
Mar 11, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.04 | - |
Mar 11, 2024 | 0.128 Dividend | |||||
Mar 08, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.21 | - |
Mar 07, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.69 | - |
Mar 06, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.79 | - |
Mar 05, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.34 | - |
Mar 04, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 62.88 | - |
Mar 01, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.86 | - |
Feb 29, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.15 | - |
Feb 28, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.00 | - |
Feb 27, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.13 | - |
Feb 26, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.10 | - |
Feb 23, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.27 | - |
Feb 22, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.24 | - |
Feb 21, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.23 | - |
Feb 20, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.20 | - |
Feb 16, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.35 | - |
Feb 15, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |