Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
May 10, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
May 07, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
May 06, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
May 03, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
May 02, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Apr 29, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Apr 26, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Apr 25, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Apr 24, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Apr 23, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Apr 22, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Apr 19, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
Apr 18, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Apr 17, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Apr 16, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Apr 15, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
Apr 15, 2024 | 0.2749 Dividend | |||||
Apr 12, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.37 | - |
Apr 11, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.34 | - |
Apr 10, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 81.76 | - |
Apr 09, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 81.81 | - |
Apr 08, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.66 | - |
Apr 05, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.88 | - |
Apr 04, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.90 | - |
Apr 03, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.84 | - |
Apr 02, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 81.91 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.20 | - |
Mar 27, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.15 | - |
Mar 26, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.11 | - |
Mar 25, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.09 | - |
Mar 22, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.04 | - |
Mar 21, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.96 | - |
Mar 20, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 81.75 | - |
Mar 19, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.59 | - |
Mar 18, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.54 | - |
Mar 15, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.60 | - |
Mar 15, 2024 | 0.2726 Dividend | |||||
Mar 14, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 81.80 | - |
Mar 13, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 81.89 | - |
Mar 12, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.03 | - |
Mar 11, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.06 | - |
Mar 08, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.99 | - |
Mar 07, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.83 | - |
Mar 06, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 81.68 | - |
Mar 05, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.63 | - |
Mar 04, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 81.64 | - |
Mar 01, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.44 | - |
Feb 29, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.24 | - |
Feb 28, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.21 | - |
Feb 27, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.21 | - |
Feb 26, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.37 | - |
Feb 23, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 80.73 | - |
Feb 22, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.72 | - |
Feb 21, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.11 | - |
Feb 20, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 80.90 | - |
Feb 16, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.81 | - |
Feb 15, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.86 | - |
Feb 15, 2024 | 0.2733 Dividend | |||||
Feb 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 80.63 | - |
Feb 13, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 80.91 | - |
Feb 12, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 80.93 | - |
Feb 09, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 80.91 | - |
Feb 08, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.96 | - |
Feb 07, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.00 | - |
Feb 06, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 80.85 | - |
Feb 05, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 80.91 | - |
Feb 02, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.47 | - |
Feb 01, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.36 | - |
Jan 31, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.16 | - |
Jan 30, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.08 | - |
Jan 29, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.86 | - |
Jan 26, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 80.75 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 80.61 | - |
Jan 23, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 80.52 | - |
Jan 22, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 80.46 | - |
Jan 19, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.44 | - |
Jan 18, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.54 | - |
Jan 17, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 80.60 | - |
Jan 16, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.86 | - |
Jan 16, 2024 | 0.2726 Dividend | |||||
Jan 12, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 80.82 | - |
Jan 11, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.61 | - |
Jan 10, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.46 | - |
Jan 09, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 80.29 | - |
Jan 08, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.22 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 81.79 | 81.79 | 81.79 | 81.79 | 80.70 | - |
Dec 28, 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 80.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |