Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 73.11 | 73.11 | 72.29 | 72.29 | 72.29 | - |
Jun 27, 2024 | 73.21 | 73.21 | 73.01 | 73.01 | 73.01 | - |
Jun 26, 2024 | 73.04 | 73.05 | 73.04 | 73.05 | 73.05 | - |
Jun 25, 2024 | 73.96 | 73.96 | 73.14 | 73.14 | 73.14 | - |
Jun 24, 2024 | 73.29 | 74.00 | 73.29 | 74.00 | 74.00 | - |
Jun 21, 2024 | 73.52 | 73.63 | 73.52 | 73.63 | 73.63 | - |
Jun 20, 2024 | 72.60 | 73.07 | 72.60 | 73.07 | 73.07 | - |
Jun 19, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Jun 18, 2024 | 72.44 | 72.53 | 72.44 | 72.53 | 72.53 | - |
Jun 17, 2024 | 73.49 | 73.49 | 73.02 | 73.02 | 73.02 | - |
Jun 14, 2024 | 73.32 | 73.55 | 73.32 | 73.55 | 73.55 | - |
Jun 13, 2024 | 72.73 | 72.73 | 72.45 | 72.45 | 72.45 | - |
Jun 12, 2024 | 73.16 | 73.16 | 72.16 | 72.16 | 72.16 | - |
Jun 11, 2024 | 73.36 | 73.57 | 73.36 | 73.57 | 73.57 | - |
Jun 10, 2024 | 72.41 | 72.95 | 72.41 | 72.95 | 72.95 | - |
Jun 07, 2024 | 72.25 | 72.51 | 72.25 | 72.51 | 72.51 | - |
Jun 06, 2024 | 73.06 | 73.06 | 72.95 | 72.95 | 72.95 | - |
Jun 05, 2024 | 74.10 | 74.10 | 73.77 | 73.77 | 73.77 | - |
Jun 04, 2024 | 73.01 | 73.27 | 73.01 | 73.27 | 73.27 | - |
Jun 03, 2024 | 73.97 | 73.97 | 73.82 | 73.82 | 73.82 | - |
May 31, 2024 | 72.21 | 72.89 | 72.21 | 72.89 | 72.89 | - |
May 30, 2024 | 71.22 | 71.22 | 71.21 | 71.21 | 71.21 | - |
May 29, 2024 | 71.32 | 71.32 | 70.99 | 70.99 | 70.99 | - |
May 28, 2024 | 71.63 | 71.63 | 71.47 | 71.47 | 71.47 | - |
May 27, 2024 | 71.71 | 71.71 | 71.69 | 71.69 | 71.69 | - |
May 24, 2024 | 71.32 | 71.51 | 71.32 | 71.51 | 71.51 | - |
May 23, 2024 | 72.80 | 72.80 | 71.77 | 71.77 | 71.77 | - |
May 22, 2024 | 73.51 | 73.51 | 73.41 | 73.41 | 73.41 | - |
May 21, 2024 | 72.88 | 73.28 | 72.88 | 73.28 | 73.28 | - |
May 20, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
May 17, 2024 | 72.56 | 72.73 | 72.56 | 72.73 | 72.73 | - |
May 17, 2024 | 0.72 Dividend | |||||
May 16, 2024 | 72.95 | 73.29 | 72.95 | 73.29 | 72.57 | - |
May 15, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.00 | - |
May 14, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 71.90 | - |
May 13, 2024 | 72.58 | 73.02 | 72.58 | 73.02 | 72.30 | - |
May 10, 2024 | 72.70 | 72.70 | 72.55 | 72.55 | 71.84 | - |
May 09, 2024 | 72.29 | 72.29 | 72.07 | 72.07 | 71.36 | - |
May 08, 2024 | 71.77 | 71.77 | 71.71 | 71.71 | 71.01 | - |
May 07, 2024 | 70.24 | 70.74 | 70.24 | 70.74 | 70.05 | - |
May 06, 2024 | 70.53 | 70.53 | 70.26 | 70.26 | 69.57 | 154 |
May 03, 2024 | 70.52 | 70.52 | 69.85 | 69.85 | 69.16 | - |
May 02, 2024 | 69.75 | 69.99 | 69.75 | 69.99 | 69.30 | 60 |
Apr 30, 2024 | 69.51 | 69.51 | 69.06 | 69.06 | 68.38 | - |
Apr 29, 2024 | 68.40 | 69.07 | 68.40 | 69.07 | 68.39 | - |
Apr 26, 2024 | 69.33 | 69.33 | 68.94 | 68.94 | 68.26 | - |
Apr 25, 2024 | 69.02 | 69.16 | 68.94 | 69.16 | 68.48 | 2 |
Apr 24, 2024 | 68.52 | 68.57 | 68.52 | 68.57 | 67.90 | - |
Apr 23, 2024 | 68.56 | 68.73 | 68.56 | 68.73 | 68.05 | - |
Apr 22, 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.23 | - |
Apr 19, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.74 | - |
Apr 18, 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 64.74 | - |
Apr 17, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 63.90 | - |
Apr 16, 2024 | 64.38 | 64.38 | 63.83 | 63.83 | 63.20 | - |
Apr 15, 2024 | 64.66 | 64.66 | 64.37 | 64.37 | 63.74 | - |
Apr 12, 2024 | 65.20 | 65.20 | 64.98 | 64.98 | 64.34 | - |
Apr 11, 2024 | 65.04 | 65.04 | 64.50 | 64.50 | 63.87 | - |
Apr 10, 2024 | 65.06 | 65.12 | 64.54 | 64.78 | 64.14 | 297 |
Apr 09, 2024 | 64.54 | 64.63 | 64.54 | 64.63 | 64.00 | - |
Apr 08, 2024 | 64.46 | 64.48 | 64.46 | 64.48 | 63.85 | - |
Apr 05, 2024 | 64.71 | 64.71 | 64.51 | 64.51 | 63.88 | - |
Apr 04, 2024 | 65.59 | 65.59 | 64.85 | 64.85 | 64.21 | - |
Apr 03, 2024 | 66.21 | 66.21 | 65.69 | 65.69 | 65.04 | - |
Apr 02, 2024 | 66.31 | 66.50 | 66.31 | 66.50 | 65.85 | - |
Mar 28, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.47 | - |
Mar 27, 2024 | 64.06 | 64.98 | 64.06 | 64.98 | 64.34 | - |
Mar 26, 2024 | 64.10 | 64.10 | 64.04 | 64.04 | 63.41 | - |
Mar 25, 2024 | 64.74 | 64.74 | 64.44 | 64.44 | 63.81 | - |
Mar 22, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.87 | - |
Mar 21, 2024 | 64.44 | 64.60 | 64.44 | 64.60 | 63.97 | - |
Mar 20, 2024 | 64.64 | 64.86 | 64.64 | 64.86 | 64.22 | - |
Mar 19, 2024 | 63.88 | 64.34 | 63.88 | 64.34 | 63.71 | - |
Mar 18, 2024 | 63.40 | 63.84 | 63.40 | 63.84 | 63.21 | - |
Mar 15, 2024 | 63.44 | 63.46 | 63.44 | 63.46 | 62.84 | - |
Mar 14, 2024 | 64.40 | 64.40 | 63.62 | 63.62 | 62.99 | - |
Mar 13, 2024 | 63.62 | 64.02 | 63.62 | 64.02 | 63.39 | - |
Mar 12, 2024 | 63.74 | 63.74 | 63.40 | 63.40 | 62.78 | - |
Mar 11, 2024 | 63.04 | 63.30 | 63.04 | 63.30 | 62.68 | - |
Mar 08, 2024 | 63.32 | 63.48 | 63.32 | 63.48 | 62.86 | - |
Mar 07, 2024 | 63.02 | 63.32 | 63.02 | 63.32 | 62.70 | - |
Mar 06, 2024 | 62.68 | 62.74 | 62.68 | 62.74 | 62.12 | - |
Mar 05, 2024 | 62.80 | 63.08 | 62.80 | 63.08 | 62.46 | - |
Mar 04, 2024 | 61.58 | 62.30 | 61.58 | 62.30 | 61.69 | - |
Mar 01, 2024 | 62.14 | 62.14 | 61.40 | 61.40 | 60.80 | - |
Feb 29, 2024 | 61.68 | 62.34 | 61.68 | 62.34 | 61.73 | - |
Feb 28, 2024 | 61.46 | 61.46 | 61.16 | 61.16 | 60.56 | - |
Feb 27, 2024 | 61.02 | 61.28 | 61.02 | 61.28 | 60.68 | - |
Feb 26, 2024 | 62.46 | 62.46 | 61.46 | 61.46 | 60.86 | - |
Feb 23, 2024 | 62.14 | 62.62 | 62.14 | 62.62 | 62.00 | - |
Feb 22, 2024 | 62.42 | 62.42 | 62.08 | 62.08 | 61.47 | - |
Feb 21, 2024 | 61.98 | 62.16 | 61.98 | 62.16 | 61.55 | - |
Feb 20, 2024 | 61.86 | 62.46 | 61.86 | 62.46 | 61.85 | - |
Feb 19, 2024 | 61.68 | 61.74 | 61.68 | 61.74 | 61.13 | - |
Feb 16, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.77 | - |
Feb 16, 2024 | 0.7 Dividend | |||||
Feb 15, 2024 | 63.20 | 63.20 | 62.38 | 62.38 | 61.07 | - |
Feb 14, 2024 | 63.06 | 63.22 | 63.06 | 63.22 | 61.90 | - |
Feb 13, 2024 | 63.42 | 63.42 | 62.50 | 62.50 | 61.19 | - |
Feb 12, 2024 | 61.80 | 62.62 | 61.80 | 62.62 | 61.31 | - |
Feb 09, 2024 | 62.12 | 62.12 | 61.92 | 61.92 | 60.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |