Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
May 06, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
May 03, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
May 02, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Apr 30, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
Apr 29, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 26, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Apr 25, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Apr 24, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 23, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Apr 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Apr 19, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Apr 19, 2024 | 5.27 Dividend | |||||
Apr 18, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 78.98 | - |
Apr 17, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 78.94 | - |
Apr 16, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 78.89 | - |
Apr 15, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 79.10 | - |
Apr 12, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 79.16 | - |
Apr 11, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 79.20 | - |
Apr 10, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 79.31 | - |
Apr 09, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 79.27 | - |
Apr 08, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 79.20 | - |
Apr 05, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 79.19 | - |
Apr 04, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 79.20 | - |
Apr 03, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 79.15 | - |
Apr 02, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 79.17 | - |
Mar 28, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 79.08 | - |
Mar 27, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 79.09 | - |
Mar 26, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 79.13 | - |
Mar 25, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 79.17 | - |
Mar 22, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 79.07 | - |
Mar 21, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 79.23 | - |
Mar 20, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 79.37 | - |
Mar 19, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 79.60 | - |
Mar 18, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 79.62 | - |
Mar 15, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 79.57 | - |
Mar 14, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 79.62 | - |
Mar 13, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 79.61 | - |
Mar 12, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 79.54 | - |
Mar 11, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 79.53 | - |
Mar 08, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 79.50 | - |
Mar 07, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 79.39 | - |
Mar 06, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 79.30 | - |
Mar 05, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 79.32 | - |
Mar 04, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 79.33 | - |
Mar 01, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 79.29 | - |
Feb 29, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 79.28 | - |
Feb 28, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 79.31 | - |
Feb 27, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 79.32 | - |
Feb 26, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 79.35 | - |
Feb 23, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 79.31 | - |
Feb 22, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 79.26 | - |
Feb 21, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 79.18 | - |
Feb 20, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 79.16 | - |
Feb 19, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 79.13 | - |
Feb 16, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 79.08 | - |
Feb 15, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 79.07 | - |
Feb 14, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 79.03 | - |
Feb 13, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 79.01 | - |
Feb 12, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 79.04 | - |
Feb 09, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 78.99 | - |
Feb 08, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 78.94 | - |
Feb 07, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 78.91 | - |
Feb 06, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 78.95 | - |
Feb 05, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 78.95 | - |
Feb 02, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 78.97 | - |
Feb 01, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 78.92 | - |
Jan 31, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 78.96 | - |
Jan 30, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 79.03 | - |
Jan 29, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 79.00 | - |
Jan 26, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 78.97 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 78.90 | - |
Jan 23, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 78.82 | - |
Jan 22, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 78.76 | - |
Jan 19, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 78.61 | - |
Jan 18, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 78.56 | - |
Jan 17, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 78.50 | - |
Jan 16, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 78.62 | - |
Jan 15, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 78.69 | - |
Jan 12, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 78.77 | - |
Jan 11, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 78.80 | - |
Jan 10, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 78.71 | - |
Jan 09, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 78.49 | - |
Jan 08, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 78.46 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 83.93 | 83.93 | 83.93 | 83.93 | 78.68 | - |
Dec 28, 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 78.66 | - |
Dec 27, 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 78.66 | - |
Dec 22, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 78.63 | - |
Dec 21, 2023 | 83.86 | 83.86 | 83.86 | 83.86 | 78.61 | - |
Dec 20, 2023 | 83.82 | 83.82 | 83.82 | 83.82 | 78.58 | - |
Dec 19, 2023 | 83.76 | 83.76 | 83.76 | 83.76 | 78.52 | - |
Dec 18, 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 78.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |