Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Jun 27, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Jun 26, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Jun 25, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Jun 24, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Jun 21, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Jun 20, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Jun 18, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Jun 17, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Jun 14, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Jun 13, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jun 12, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Jun 11, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Jun 10, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Jun 07, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jun 06, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Jun 05, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Jun 04, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Jun 03, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
May 31, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
May 30, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
May 29, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
May 28, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
May 24, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
May 23, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
May 22, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
May 21, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
May 20, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
May 17, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
May 16, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
May 15, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
May 14, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
May 13, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
May 10, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
May 09, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
May 08, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
May 07, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
May 06, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
May 03, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
May 02, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
May 01, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
Apr 30, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Apr 29, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Apr 26, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Apr 25, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 24, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Apr 23, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Apr 22, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Apr 19, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Apr 18, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Apr 17, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Apr 16, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Apr 15, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Apr 12, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Apr 11, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Apr 10, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Apr 09, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
Apr 08, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Apr 05, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Apr 04, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Apr 03, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Apr 02, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
Apr 01, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Mar 28, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 27, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Mar 26, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
Mar 26, 2024 | 0.163 Dividend | |||||
Mar 25, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.10 | - |
Mar 22, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.33 | - |
Mar 21, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.71 | - |
Mar 20, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.20 | - |
Mar 19, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.63 | - |
Mar 18, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.33 | - |
Mar 15, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.15 | - |
Mar 14, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.37 | - |
Mar 13, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.73 | - |
Mar 12, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.64 | - |
Mar 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.34 | - |
Mar 08, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.09 | - |
Mar 07, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.19 | - |
Mar 06, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.75 | - |
Mar 05, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.40 | - |
Mar 04, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.61 | - |
Mar 01, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.47 | - |
Feb 29, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.15 | - |
Feb 28, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.92 | - |
Feb 27, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.95 | - |
Feb 26, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.70 | - |
Feb 23, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.01 | - |
Feb 22, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.94 | - |
Feb 21, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.32 | - |
Feb 20, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.88 | - |
Feb 16, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.02 | - |
Feb 15, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.08 | - |
Feb 14, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.19 | - |
Feb 13, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.75 | - |
Feb 12, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.78 | - |
Feb 09, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.46 | - |
Feb 08, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.38 | - |
Feb 07, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |