Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Jun 13, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Jun 12, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Jun 11, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Jun 10, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Jun 07, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Jun 06, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Jun 05, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Jun 04, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Jun 03, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
May 31, 2024 | 72.55 | 73.55 | 72.55 | 73.55 | 73.55 | 135 |
May 30, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
May 29, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
May 28, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
May 27, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
May 24, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
May 23, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
May 22, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
May 21, 2024 | 71.20 | 71.95 | 71.20 | 71.95 | 71.95 | 100 |
May 20, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
May 17, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
May 16, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
May 15, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
May 14, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
May 13, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
May 10, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
May 09, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
May 08, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
May 08, 2024 | 2.35 Dividend | |||||
May 07, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
May 06, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.25 | - |
May 03, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
May 02, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 68.31 | - |
Apr 30, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
Apr 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 69.18 | - |
Apr 26, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
Apr 25, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.83 | - |
Apr 24, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
Apr 23, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
Apr 22, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 66.09 | - |
Apr 19, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.70 | - |
Apr 18, 2024 | 68.55 | 68.55 | 68.40 | 68.40 | 66.13 | 70 |
Apr 17, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.13 | - |
Apr 16, 2024 | 68.80 | 68.80 | 68.65 | 68.65 | 66.38 | 27 |
Apr 15, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
Apr 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.58 | - |
Apr 11, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.39 | - |
Apr 10, 2024 | 69.80 | 69.80 | 69.55 | 69.55 | 67.25 | 995 |
Apr 09, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
Apr 08, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.13 | - |
Apr 05, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 69.71 | - |
Apr 04, 2024 | 73.15 | 73.35 | 73.10 | 73.10 | 70.68 | 100 |
Apr 03, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
Apr 02, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
Mar 28, 2024 | 72.50 | 73.25 | 72.50 | 73.25 | 70.82 | 5 |
Mar 27, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.47 | - |
Mar 26, 2024 | 71.10 | 72.05 | 71.10 | 72.05 | 69.66 | 100 |
Mar 25, 2024 | 71.80 | 71.80 | 71.10 | 71.10 | 68.75 | 325 |
Mar 22, 2024 | 70.40 | 71.25 | 70.40 | 71.25 | 68.89 | 10 |
Mar 21, 2024 | 71.90 | 72.90 | 71.90 | 72.90 | 70.49 | 200 |
Mar 20, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
Mar 19, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 66.86 | - |
Mar 18, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 68.21 | - |
Mar 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.81 | - |
Mar 14, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.44 | - |
Mar 13, 2024 | 69.75 | 69.95 | 69.75 | 69.95 | 67.63 | 110 |
Mar 12, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.55 | - |
Mar 11, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 64.88 | - |
Mar 08, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.80 | - |
Mar 07, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
Mar 06, 2024 | 66.85 | 67.20 | 66.85 | 67.20 | 64.97 | 450 |
Mar 05, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.52 | - |
Mar 04, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.14 | - |
Mar 01, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.81 | - |
Feb 29, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
Feb 28, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.36 | - |
Feb 27, 2024 | 66.75 | 66.75 | 64.65 | 64.65 | 62.51 | 15 |
Feb 26, 2024 | 67.05 | 67.25 | 67.05 | 67.25 | 65.02 | 110 |
Feb 23, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
Feb 22, 2024 | 66.15 | 66.25 | 66.15 | 66.25 | 64.06 | 100 |
Feb 21, 2024 | 65.35 | 66.25 | 65.35 | 66.25 | 64.06 | 300 |
Feb 20, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.85 | - |
Feb 19, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 63.48 | - |
Feb 16, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.91 | - |
Feb 15, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 65.02 | - |
Feb 14, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 65.41 | - |
Feb 13, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 64.44 | - |
Feb 12, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 64.54 | - |
Feb 09, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.35 | - |
Feb 08, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | - |
Feb 07, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.10 | - |
Feb 06, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
Feb 05, 2024 | 65.00 | 65.95 | 65.00 | 65.95 | 63.77 | 300 |
Feb 02, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
Feb 01, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.56 | - |
Jan 31, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 62.22 | - |
Jan 30, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
Jan 29, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
Jan 26, 2024 | 66.05 | 66.05 | 65.80 | 65.80 | 63.62 | 75 |
Jan 25, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |