Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
May 16, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
May 15, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
May 14, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
May 13, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
May 07, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
May 02, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Apr 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Apr 29, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Apr 26, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Apr 26, 2024 | 4.746139 Dividend | |||||
Apr 25, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 77.18 | - |
Apr 24, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 77.71 | - |
Apr 23, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 77.77 | - |
Apr 22, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 77.91 | - |
Apr 19, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 77.65 | - |
Apr 18, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 77.58 | - |
Apr 17, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 77.58 | - |
Apr 16, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 77.32 | - |
Apr 15, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 78.14 | - |
Apr 12, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 78.58 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 78.00 | - |
Apr 09, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 77.86 | - |
Apr 08, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 77.77 | - |
Apr 05, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 77.76 | - |
Apr 04, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 77.65 | - |
Apr 03, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 77.85 | - |
Apr 02, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 78.16 | - |
Mar 28, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 78.24 | - |
Mar 27, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 78.05 | - |
Mar 26, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 77.84 | - |
Mar 25, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 77.94 | - |
Mar 22, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 77.97 | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 76.99 | - |
Mar 19, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 76.68 | - |
Mar 18, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 76.37 | - |
Mar 15, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 76.52 | - |
Mar 14, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 76.60 | - |
Mar 13, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 76.53 | - |
Mar 12, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 76.57 | - |
Mar 11, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 76.69 | - |
Mar 08, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 76.71 | - |
Mar 07, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 76.74 | - |
Mar 06, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 76.73 | - |
Mar 05, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 76.68 | - |
Mar 04, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 76.66 | - |
Mar 01, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 76.50 | - |
Feb 29, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 76.16 | - |
Feb 28, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 76.22 | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 76.21 | - |
Feb 23, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 75.70 | - |
Feb 22, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 75.44 | - |
Feb 21, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 75.69 | - |
Feb 20, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 75.74 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 75.91 | - |
Feb 15, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 76.06 | - |
Feb 14, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 75.91 | - |
Feb 13, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 75.72 | - |
Feb 12, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 75.96 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 75.93 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 75.61 | - |
Feb 05, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 75.90 | - |
Feb 02, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 75.53 | - |
Feb 01, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 75.64 | - |
Jan 31, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.35 | - |
Jan 30, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 75.24 | - |
Jan 29, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 75.15 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 74.44 | - |
Jan 23, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 74.66 | - |
Jan 22, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 74.66 | - |
Jan 19, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 74.69 | - |
Jan 18, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 74.81 | - |
Jan 17, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 74.87 | - |
Jan 16, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 75.13 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 74.75 | - |
Jan 11, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 74.19 | - |
Jan 10, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 74.02 | - |
Jan 09, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 73.81 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 75.25 | - |
Dec 29, 2023 | 79.52 | 79.52 | 79.52 | 79.52 | 74.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |