Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Apr 16, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 15, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Apr 12, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Apr 11, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Apr 10, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Apr 09, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Apr 08, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Apr 05, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Apr 04, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 03, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Apr 02, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Apr 02, 2024 | 0.550875 Dividend | |||||
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Mar 27, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Mar 26, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Mar 25, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Mar 22, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Mar 21, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Mar 20, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Mar 19, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
Mar 14, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
Mar 13, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Mar 12, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Mar 11, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Mar 08, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
Mar 07, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
Mar 06, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
Mar 05, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Mar 04, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
Mar 01, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Mar 01, 2024 | 0.556742 Dividend | |||||
Feb 29, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.68 | - |
Feb 28, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.64 | - |
Feb 27, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.69 | - |
Feb 26, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.68 | - |
Feb 23, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.64 | - |
Feb 22, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | - |
Feb 21, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.27 | - |
Feb 20, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.34 | - |
Feb 16, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.26 | - |
Feb 15, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.26 | - |
Feb 14, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.21 | - |
Feb 13, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.12 | - |
Feb 12, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.39 | - |
Feb 09, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.34 | - |
Feb 08, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.29 | - |
Feb 07, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.24 | - |
Feb 06, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.22 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.36 | - |
Feb 01, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.44 | - |
Feb 01, 2024 | 0.565241 Dividend | |||||
Jan 31, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 76.30 | - |
Jan 30, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.32 | - |
Jan 29, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.32 | - |
Jan 26, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.22 | - |
Jan 25, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 76.10 | - |
Jan 24, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 76.01 | - |
Jan 23, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 75.98 | - |
Jan 22, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 76.00 | - |
Jan 19, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 75.82 | - |
Jan 18, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.69 | - |
Jan 17, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.65 | - |
Jan 16, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.84 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 75.95 | - |
Jan 11, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 75.83 | - |
Jan 10, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 75.70 | - |
Jan 09, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 75.50 | - |
Jan 08, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.43 | - |
Jan 05, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 75.31 | - |
Jan 04, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.35 | - |
Jan 03, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.37 | - |
Jan 02, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 75.60 | - |
Jan 02, 2024 | 0.543689 Dividend | |||||
Dec 29, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 75.79 | - |
Dec 28, 2023 | 77.48 | 77.48 | 77.48 | 77.48 | 75.82 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 75.68 | - |
Dec 21, 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 75.57 | - |
Dec 20, 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 75.50 | - |
Dec 19, 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 75.36 | - |
Dec 18, 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 75.24 | - |
Dec 15, 2023 | 76.89 | 76.89 | 76.89 | 76.89 | 75.25 | - |
Dec 14, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 75.26 | - |
Dec 13, 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 74.46 | - |
Dec 12, 2023 | 75.76 | 75.76 | 75.76 | 75.76 | 74.14 | - |
Dec 11, 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 74.01 | - |
Dec 08, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 74.03 | - |
Dec 07, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 74.08 | - |
Dec 06, 2023 | 75.67 | 75.67 | 75.67 | 75.67 | 74.05 | - |
Dec 05, 2023 | 75.57 | 75.57 | 75.57 | 75.57 | 73.95 | - |
Dec 04, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 73.82 | - |
Dec 01, 2023 | 75.37 | 75.37 | 75.37 | 75.37 | 73.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |