Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Apr 25, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Apr 24, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Apr 23, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Apr 22, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Apr 19, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
Apr 18, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Apr 17, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
Apr 16, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
Apr 15, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
Apr 12, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
Apr 11, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
Apr 10, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Apr 09, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
Apr 08, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
Apr 05, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Apr 04, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
Apr 03, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Apr 02, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
Mar 28, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
Mar 27, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
Mar 26, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
Mar 25, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
Mar 22, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
Mar 21, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Mar 20, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
Mar 19, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
Mar 18, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Mar 15, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
Mar 14, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
Mar 13, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
Mar 12, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
Mar 11, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
Mar 08, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
Mar 07, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
Mar 06, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
Mar 05, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
Mar 04, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
Mar 01, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Feb 29, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Feb 28, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Feb 27, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Feb 26, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Feb 23, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Feb 22, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
Feb 21, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Feb 20, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
Feb 19, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Feb 16, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
Feb 15, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
Feb 14, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Feb 13, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Feb 12, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Feb 09, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
Feb 08, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Feb 07, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Feb 06, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Feb 05, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Feb 02, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Feb 01, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Jan 31, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Jan 30, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Jan 29, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jan 24, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
Jan 23, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
Jan 22, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Jan 19, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
Jan 18, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
Jan 17, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Jan 16, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Jan 15, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
Jan 12, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
Jan 11, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Jan 10, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Jan 09, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Dec 29, 2023 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Dec 22, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Dec 21, 2023 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Dec 20, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Dec 19, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
Dec 18, 2023 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Dec 15, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
Dec 14, 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Dec 13, 2023 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Dec 12, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Dec 11, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Dec 06, 2023 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Dec 05, 2023 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Dec 04, 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |