Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 110 |
Jun 21, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Jun 20, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Jun 19, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Jun 18, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Jun 17, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Jun 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Jun 14, 2024 | 0.02 Dividend | |||||
Jun 13, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.60 | - |
Jun 12, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.26 | - |
Jun 11, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.76 | - |
Jun 10, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.22 | - |
Jun 07, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.62 | - |
Jun 06, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.28 | - |
Jun 05, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.84 | - |
Jun 04, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.60 | - |
Jun 03, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.60 | - |
May 31, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.34 | - |
May 30, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.68 | - |
May 29, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.96 | - |
May 28, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.20 | - |
May 27, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.30 | - |
May 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.98 | - |
May 23, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.00 | - |
May 22, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.46 | - |
May 21, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.48 | - |
May 20, 2024 | 81.66 | 81.66 | 81.50 | 81.50 | 81.48 | - |
May 17, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.20 | - |
May 16, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.70 | - |
May 15, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.06 | - |
May 14, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.14 | - |
May 13, 2024 | 81.92 | 82.18 | 81.92 | 82.18 | 82.16 | 110 |
May 10, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.06 | - |
May 09, 2024 | 80.30 | 81.44 | 80.30 | 81.44 | 81.42 | - |
May 08, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.10 | - |
May 07, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.44 | - |
May 06, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.56 | - |
May 03, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.64 | - |
May 02, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.72 | - |
Apr 30, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.36 | - |
Apr 29, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.52 | - |
Apr 26, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.96 | - |
Apr 25, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.22 | - |
Apr 24, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.76 | - |
Apr 23, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.66 | - |
Apr 22, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.34 | - |
Apr 19, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.08 | - |
Apr 18, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.18 | - |
Apr 17, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.40 | - |
Apr 16, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.12 | - |
Apr 15, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.10 | - |
Apr 12, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.04 | - |
Apr 11, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.60 | - |
Apr 10, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.38 | - |
Apr 09, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.92 | - |
Apr 08, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.78 | - |
Apr 05, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.92 | - |
Apr 04, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.74 | - |
Apr 03, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.80 | - |
Apr 02, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.40 | - |
Mar 28, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.48 | - |
Mar 27, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.38 | - |
Mar 26, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.08 | - |
Mar 25, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.28 | - |
Mar 22, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.68 | - |
Mar 21, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.78 | - |
Mar 20, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.38 | - |
Mar 19, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.48 | - |
Mar 18, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.18 | - |
Mar 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.48 | - |
Mar 14, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.08 | - |
Mar 14, 2024 | 0.02 Dividend | |||||
Mar 13, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.66 | - |
Mar 12, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.66 | - |
Mar 11, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.86 | - |
Mar 08, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.16 | - |
Mar 07, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.76 | - |
Mar 06, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | - |
Mar 05, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.66 | - |
Mar 04, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.36 | - |
Mar 01, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.26 | - |
Feb 29, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.56 | - |
Feb 28, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.66 | - |
Feb 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.96 | - |
Feb 26, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.06 | - |
Feb 23, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.66 | - |
Feb 22, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.36 | - |
Feb 21, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.86 | - |
Feb 20, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.36 | - |
Feb 19, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.26 | - |
Feb 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.76 | - |
Feb 15, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.26 | - |
Feb 14, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.06 | - |
Feb 13, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.86 | - |
Feb 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | - |
Feb 09, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.96 | - |
Feb 08, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.06 | - |
Feb 07, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.66 | - |
Feb 06, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.06 | - |
Feb 05, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |