• 4.97%
    1-Year Change
  • 1 Month
    -0.74%
    Low Price$81.83
    High Price$86.09
  • 3 Months
    -1.76%
    Low Price$81.06
    High Price$86.09
  • 1 Year
    +4.97%
    Low Price$75.60
    High Price$90.01
Date
Open
High
Low
Close
Change (%)
Volume
06/05/2026
82.59
84.39
82.44
83.44
+1.71%
17,042,696
06/04/2026
83.34
83.61
81.84
82.04
-0.15%
12,184,720
06/03/2026
81.79
82.72
81.65
82.16
+0.40%
14,748,828
06/02/2026
81.92
82.29
81.48
81.83
-0.24%
15,723,447
06/01/2026
82.51
82.64
81.68
82.03
-1.06%
20,246,592
05/29/2026
83.97
84.10
82.85
82.91
-1.80%
13,011,261
05/28/2026
84.86
84.95
84.37
84.43
-0.18%
6,414,609
05/27/2026
84.02
85.16
83.90
84.58
+1.14%
12,224,595
05/26/2026
84.79
84.89
83.53
83.63
-1.38%
9,477,330
05/22/2026
84.72
85.12
84.44
84.80
+0.17%
7,890,491
05/21/2026
84.56
84.77
83.44
84.66
-1.01%
13,185,217
05/20/2026
85.58
86.07
84.81
85.52
-0.66%
14,035,024
05/19/2026
85.82
86.70
85.16
86.09
+0.22%
12,232,980
05/18/2026
84.75
85.94
84.68
85.90
+1.49%
11,634,525
05/15/2026
85.53
85.59
84.51
84.64
-0.40%
12,229,980
05/14/2026
84.95
85.26
84.79
84.98
+0.31%
6,627,821
05/13/2026
84.20
85.26
84.14
84.72
+0.33%
10,463,187
05/12/2026
83.71
85.02
83.21
84.44
+1.28%
16,104,966
05/11/2026
84.08
84.29
82.83
83.37
-0.96%
11,062,538
05/08/2026
84.53
84.80
84.16
84.18
+0.24%
10,323,780
05/07/2026
83.93
84.30
83.15
83.98
-0.31%
10,116,915
05/06/2026
84.34
84.51
83.84
84.24
+0.21%
11,528,475
05/05/2026
83.48
84.46
83.27
84.06
+0.62%
10,891,521
05/04/2026
83.54
84.35
83.14
83.54
-0.75%
12,599,008
05/01/2026
84.72
85.06
83.74
84.17
-0.17%
13,320,047
04/30/2026
83.29
84.44
83.18
84.31
+1.68%
15,360,195
04/29/2026
82.76
83.24
82.47
82.92
-0.19%
12,092,680
04/28/2026
83.60
83.65
82.62
83.08
+0.90%
10,169,523
04/27/2026
83.10
83.34
82.27
82.34
-1.07%
11,146,129
04/24/2026
83.76
83.86
82.95
83.23
-0.30%
10,852,671
04/23/2026
82.36
83.66
82.36
83.48
+1.67%
12,354,447
04/22/2026
82.09
82.51
81.85
82.11
+0.33%
9,138,450
04/21/2026
82.34
82.45
81.74
81.84
-0.67%
8,699,728
04/20/2026
82.55
82.95
82.08
82.39
-0.08%
9,427,087
04/17/2026
81.32
82.54
81.15
82.46
+1.26%
12,252,142
04/16/2026
80.99
81.80
80.87
81.43
+0.46%
13,278,977
04/15/2026
81.23
81.32
80.46
81.06
-0.50%
10,893,650
04/14/2026
81.06
81.75
80.71
81.47
-0.10%
11,577,702
04/13/2026
82.14
82.27
81.07
81.55
-1.00%
9,976,062
04/10/2026
83.38
83.41
82.14
82.37
-1.29%
12,096,007
04/09/2026
82.24
83.64
82.06
83.45
+0.81%
11,714,779
04/08/2026
81.25
82.80
80.97
82.78
+1.87%
12,645,906
04/07/2026
82.46
82.54
81.10
81.26
-1.69%
13,331,211
04/06/2026
81.86
82.69
81.61
82.66
+0.94%
9,796,731
04/02/2026
81.71
81.98
81.16
81.89
+0.53%
20,709,754
04/01/2026
81.72
81.87
80.92
81.46
-0.63%
29,643,423
03/31/2026
82.00
82.27
81.15
81.98
+0.12%
19,522,738
03/30/2026
81.91
82.61
81.63
81.88
+0.12%
15,855,677
03/27/2026
81.27
82.32
80.99
81.78
+0.79%
25,942,474
03/26/2026
81.48
82.23
81.07
81.14
-0.45%
14,148,373
03/25/2026
81.43
81.63
80.51
81.51
+0.49%
17,648,244
03/24/2026
80.80
82.03
80.63
81.11
-0.09%
14,830,405
03/23/2026
81.78
81.83
80.98
81.18
+0.43%
21,027,372
03/23/2026
$0.45 Dividend
03/20/2026
81.65
81.85
80.61
80.84
-0.83%
20,878,408
03/19/2026
82.16
82.54
81.37
81.51
-0.81%
18,581,346
03/18/2026
83.54
83.56
82.14
82.18
-2.43%
19,412,677
03/17/2026
84.92
85.20
84.17
84.23
-0.33%
12,224,551
03/16/2026
84.73
84.98
84.34
84.50
+0.28%
12,882,773
03/13/2026
84.24
84.63
84.09
84.27
+0.58%
13,103,773
03/12/2026
83.45
84.49
83.22
83.78
-0.40%
17,862,062
03/11/2026
85.07
85.13
83.73
84.12
-1.32%
18,432,222
03/10/2026
85.21
86.00
84.68
85.24
-0.29%
18,864,878
03/09/2026
84.79
85.68
84.33
85.49
+0.22%
20,729,345
03/06/2026
84.44
85.37
84.15
85.30
+0.43%
25,859,667
03/05/2026
85.86
85.96
84.58
84.93
-2.01%
33,740,475
03/04/2026
87.32
87.47
86.44
86.67
-0.66%
22,736,397
03/03/2026
87.86
88.01
86.67
87.25
-1.09%
36,852,811
03/02/2026
88.94
89.29
88.19
88.21
-1.44%
27,606,671
02/27/2026
88.48
89.56
88.46
89.51
+1.29%
17,314,174
02/26/2026
88.76
89.14
88.09
88.36
-0.17%
15,925,873
02/25/2026
88.84
88.96
87.82
88.51
-0.81%
15,215,595
02/24/2026
88.46
89.28
88.26
89.24
+0.87%
20,363,994
02/23/2026
87.19
88.67
87.19
88.47
+1.23%
22,070,897
02/20/2026
87.18
87.46
86.69
87.40
+0.25%
17,909,420
02/19/2026
87.51
88.20
86.88
87.18
-0.42%
18,447,522
02/18/2026
87.44
88.02
87.13
87.55
-0.18%
20,422,247
02/17/2026
89.13
89.64
87.16
87.71
-1.46%
29,819,265
02/13/2026
88.55
89.50
88.12
89.01
+0.34%
25,649,732
02/12/2026
87.99
89.55
87.99
88.71
+0.92%
35,282,832
02/11/2026
86.50
88.21
86.24
87.91
+1.43%
25,588,303
02/10/2026
86.84
87.34
86.33
86.66
-0.32%
20,908,492
02/09/2026
87.42
87.73
86.39
86.94
-0.58%
21,853,933
02/06/2026
86.36
87.60
86.21
87.45
+1.17%
29,568,629
02/05/2026
87.09
87.14
85.99
86.43
-0.08%
38,772,869
02/04/2026
85.84
86.86
85.73
86.50
+1.30%
33,748,064
02/03/2026
83.65
85.86
83.59
85.39
+1.62%
33,052,470
02/02/2026
83.29
84.19
82.82
84.03
+1.19%
26,041,721
01/30/2026
81.72
83.04
81.57
83.04
+1.68%
18,175,076
01/29/2026
81.90
82.39
81.55
81.67
-0.23%
18,799,491
01/28/2026
82.54
82.93
81.49
81.86
-1.01%
16,303,217
01/27/2026
82.30
82.77
81.99
82.69
+0.46%
13,532,593
01/26/2026
82.59
82.86
82.17
82.32
-0.16%
13,187,976
01/23/2026
81.92
82.48
81.85
82.45
+0.78%
20,185,704
01/22/2026
81.88
82.10
81.59
81.81
-0.21%
15,777,449
01/21/2026
81.71
82.11
81.20
81.98
+0.10%
23,029,190
01/20/2026
81.49
82.10
80.99
81.90
+0.30%
19,888,992
01/16/2026
81.69
81.82
81.26
81.65
-0.32%
23,754,641
01/15/2026
81.64
82.05
81.39
81.91
+0.17%
29,123,675
01/14/2026
80.63
81.89
80.60
81.77
+1.38%
32,494,174