Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Apr 25, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Apr 24, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Apr 23, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Apr 22, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Apr 19, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
Apr 18, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 17, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Apr 16, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Apr 15, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Apr 12, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Apr 11, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Apr 10, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Apr 09, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Apr 08, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Apr 05, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
Apr 04, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Apr 03, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Apr 02, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Mar 28, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Mar 27, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Mar 26, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Mar 25, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Mar 22, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Mar 21, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
Mar 20, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Mar 19, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Mar 18, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Mar 15, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Mar 14, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Mar 13, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 12, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Mar 11, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
Mar 08, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Mar 07, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Mar 06, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Mar 05, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
Mar 04, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Mar 01, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Feb 29, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
Feb 28, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Feb 27, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Feb 26, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Feb 23, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Feb 22, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Feb 21, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Feb 20, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Feb 19, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Feb 16, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Feb 15, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Feb 14, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Feb 13, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Feb 12, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Feb 09, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
Feb 08, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
Feb 07, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Feb 06, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Feb 05, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Feb 02, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Feb 01, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Jan 31, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Jan 30, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Jan 29, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Jan 26, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Jan 23, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Jan 22, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Jan 19, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Jan 18, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Jan 17, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Jan 16, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Jan 15, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Jan 12, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Jan 11, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Jan 10, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Jan 09, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Jan 08, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
Dec 28, 2023 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Dec 21, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Dec 20, 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Dec 19, 2023 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Dec 18, 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Dec 15, 2023 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Dec 14, 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Dec 13, 2023 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Dec 12, 2023 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Dec 11, 2023 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
Dec 08, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |