Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
May 06, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
May 03, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
May 02, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Apr 29, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
Apr 26, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Apr 25, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
Apr 24, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Apr 23, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Apr 22, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
Apr 19, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Apr 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
Apr 17, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
Apr 16, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Apr 15, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
Apr 12, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Apr 11, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
Apr 10, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Apr 09, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Apr 08, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
Apr 05, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Apr 04, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
Apr 03, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Apr 02, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Mar 27, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Mar 26, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Mar 25, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Mar 22, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Mar 21, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Mar 20, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Mar 19, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
Mar 18, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
Mar 15, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Mar 14, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Mar 13, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Mar 12, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Mar 11, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Mar 08, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 07, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
Mar 06, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
Mar 05, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Mar 04, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Mar 01, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
Feb 29, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Feb 26, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
Feb 23, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Feb 22, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Feb 21, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Feb 20, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Feb 16, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Feb 15, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
Feb 14, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Feb 13, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Feb 12, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Feb 09, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Feb 02, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Feb 01, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Jan 29, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Jan 26, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
Jan 22, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Jan 19, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
Jan 16, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Jan 12, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
Jan 11, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Jan 10, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Jan 09, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Jan 08, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 1.65 Dividend | |||||
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Dec 27, 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Dec 21, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Dec 20, 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Dec 19, 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |