Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
May 15, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
May 14, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
May 13, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
May 10, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
May 07, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
May 06, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
May 03, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
May 02, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Apr 30, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Apr 29, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Apr 26, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Apr 25, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Apr 24, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Apr 23, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Apr 22, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Apr 19, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Apr 18, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Apr 17, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
Apr 16, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Apr 15, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Apr 12, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
Apr 11, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
Apr 10, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Apr 09, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Apr 08, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Apr 05, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Apr 04, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Apr 03, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
Apr 02, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
Mar 28, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Mar 25, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Mar 22, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
Mar 21, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Mar 20, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Mar 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Mar 18, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Mar 15, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
Mar 14, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Mar 13, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Mar 12, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Mar 11, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Mar 08, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Mar 07, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Mar 06, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Mar 05, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
Mar 04, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
Mar 01, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 29, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Feb 28, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
Feb 27, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
Feb 26, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
Feb 23, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Feb 22, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
Feb 21, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Feb 20, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Feb 19, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
Feb 16, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
Feb 15, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
Feb 14, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
Feb 13, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Feb 12, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
Feb 09, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Feb 08, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
Feb 07, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Feb 06, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Feb 05, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
Feb 02, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
Feb 01, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
Jan 31, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
Jan 30, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
Jan 29, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Jan 26, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Jan 25, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Jan 24, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
Jan 23, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Jan 22, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
Jan 19, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
Jan 18, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Jan 17, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
Jan 16, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Jan 15, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Jan 12, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Jan 11, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Jan 10, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Jan 09, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
Jan 08, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
Jan 05, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
Jan 04, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Jan 03, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Jan 02, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
Dec 29, 2023 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Dec 28, 2023 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Dec 27, 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
Dec 22, 2023 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |