Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.00 | 0.00 | 0.00 | 82.38 | 82.38 | 50 |
Mar 26, 2024 | 80.72 | 81.74 | 80.37 | 80.46 | 80.46 | 1,165 |
Mar 25, 2024 | 81.64 | 82.36 | 80.85 | 80.87 | 80.87 | 1,736 |
Mar 22, 2024 | 82.93 | 83.14 | 81.00 | 81.65 | 81.65 | 1,905 |
Mar 21, 2024 | 79.01 | 80.68 | 78.58 | 80.14 | 80.14 | 3,051 |
Mar 20, 2024 | 79.51 | 79.65 | 78.34 | 78.92 | 78.92 | 1,968 |
Mar 20, 2024 | 0.94 Dividend | |||||
Mar 19, 2024 | 76.64 | 78.66 | 76.39 | 78.52 | 77.58 | 1,224 |
Mar 18, 2024 | 76.85 | 77.92 | 76.43 | 77.61 | 76.68 | 2,439 |
Mar 15, 2024 | 77.68 | 77.80 | 76.79 | 77.21 | 76.29 | 1,676 |
Mar 14, 2024 | 77.94 | 78.07 | 76.75 | 76.78 | 75.86 | 1,836 |
Mar 13, 2024 | 77.72 | 79.25 | 77.47 | 77.82 | 76.89 | 855 |
Mar 12, 2024 | 76.65 | 78.94 | 76.34 | 78.38 | 77.44 | 961 |
Mar 11, 2024 | 78.12 | 78.52 | 76.25 | 76.68 | 75.76 | 1,557 |
Mar 08, 2024 | 80.15 | 80.22 | 78.92 | 78.92 | 77.98 | 379 |
Mar 07, 2024 | 78.61 | 79.48 | 78.13 | 79.37 | 78.42 | 192,017 |
Mar 06, 2024 | 75.93 | 78.97 | 74.90 | 78.16 | 77.22 | 7,135 |
Mar 05, 2024 | 76.25 | 76.48 | 75.17 | 76.17 | 75.26 | 1,258 |
Mar 04, 2024 | 78.44 | 79.18 | 77.76 | 77.99 | 77.06 | 2,848 |
Mar 01, 2024 | 81.18 | 81.80 | 77.52 | 78.60 | 77.66 | 2,620 |
Feb 29, 2024 | 82.75 | 86.01 | 80.87 | 81.15 | 80.18 | 9,377 |
Feb 28, 2024 | 79.42 | 80.11 | 79.00 | 79.62 | 78.67 | 1,530 |
Feb 27, 2024 | 76.65 | 78.85 | 76.48 | 78.37 | 77.44 | 304,828 |
Feb 26, 2024 | 76.07 | 77.13 | 75.81 | 76.59 | 75.67 | 1,256 |
Feb 23, 2024 | 75.29 | 76.85 | 75.29 | 76.79 | 75.87 | 1,167 |
Feb 22, 2024 | 74.77 | 75.50 | 74.41 | 75.50 | 74.60 | 774 |
Feb 21, 2024 | 73.43 | 74.76 | 73.00 | 74.42 | 73.53 | 544 |
Feb 20, 2024 | 73.32 | 73.55 | 72.56 | 73.35 | 72.47 | 2,145 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 74.65 | 74.84 | 73.56 | 74.51 | 73.62 | 627 |
Feb 15, 2024 | 74.79 | 75.74 | 74.53 | 75.37 | 74.47 | 369 |
Feb 14, 2024 | 73.68 | 74.01 | 72.78 | 74.01 | 73.12 | 577 |
Feb 13, 2024 | 75.00 | 75.00 | 73.10 | 73.67 | 72.79 | 2,908 |
Feb 12, 2024 | 75.58 | 77.01 | 74.76 | 76.78 | 75.86 | 834 |
Feb 09, 2024 | 75.37 | 75.50 | 74.80 | 75.46 | 74.56 | 258 |
Feb 08, 2024 | 75.58 | 75.84 | 75.11 | 75.20 | 74.30 | 1,183 |
Feb 07, 2024 | 75.26 | 75.35 | 74.31 | 74.84 | 73.94 | 1,197 |
Feb 06, 2024 | 73.80 | 75.13 | 73.59 | 74.60 | 73.71 | 1,073 |
Feb 05, 2024 | 74.43 | 74.66 | 73.52 | 74.16 | 73.27 | 1,398 |
Feb 02, 2024 | 74.12 | 74.70 | 73.46 | 74.70 | 73.81 | 35 |
Feb 01, 2024 | 73.24 | 73.38 | 72.43 | 72.80 | 71.93 | 1,148 |
Jan 31, 2024 | 73.15 | 73.48 | 72.11 | 73.21 | 72.33 | 737 |
Jan 30, 2024 | 72.75 | 73.64 | 71.68 | 73.64 | 72.76 | 1,142 |
Jan 29, 2024 | 74.74 | 74.86 | 72.57 | 73.47 | 72.59 | 2,072 |
Jan 26, 2024 | 76.04 | 76.41 | 74.68 | 74.68 | 73.79 | 1,131 |
Jan 25, 2024 | 74.97 | 75.68 | 74.18 | 75.07 | 74.17 | 4,363 |
Jan 24, 2024 | 73.91 | 74.67 | 73.27 | 73.27 | 72.39 | 297 |
Jan 23, 2024 | 74.80 | 74.85 | 72.84 | 72.99 | 72.12 | 542 |
Jan 22, 2024 | 71.35 | 73.71 | 70.82 | 73.43 | 72.55 | 689 |
Jan 19, 2024 | 71.00 | 71.16 | 69.89 | 71.16 | 70.31 | 419 |
Jan 18, 2024 | 71.50 | 72.08 | 70.43 | 70.53 | 69.69 | 1,212 |
Jan 17, 2024 | 71.26 | 71.94 | 70.60 | 70.77 | 69.92 | 612 |
Jan 16, 2024 | 73.33 | 73.38 | 71.17 | 71.59 | 70.73 | 407 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 74.88 | 75.56 | 73.86 | 73.98 | 73.09 | 860 |
Jan 11, 2024 | 78.73 | 78.73 | 73.68 | 74.06 | 73.17 | 275 |
Jan 10, 2024 | 75.39 | 76.06 | 75.34 | 75.91 | 75.00 | 3,658 |
Jan 09, 2024 | 74.61 | 75.12 | 74.10 | 75.09 | 74.19 | 520 |
Jan 08, 2024 | 75.75 | 75.86 | 75.18 | 75.77 | 74.87 | 1,741 |
Jan 05, 2024 | 76.78 | 76.78 | 75.60 | 76.08 | 75.17 | 1,598 |
Jan 04, 2024 | 75.43 | 75.50 | 75.06 | 75.31 | 74.41 | 9,126 |
Jan 03, 2024 | 76.66 | 76.93 | 75.00 | 76.06 | 75.15 | 388 |
Jan 02, 2024 | 78.55 | 79.47 | 78.14 | 78.38 | 77.44 | 421 |
Dec 29, 2023 | 78.45 | 78.96 | 78.07 | 78.24 | 77.30 | 360 |
Dec 28, 2023 | 77.92 | 78.60 | 77.90 | 78.51 | 77.57 | 514 |
Dec 27, 2023 | 77.66 | 77.78 | 77.42 | 77.67 | 76.74 | 77 |
Dec 22, 2023 | 75.87 | 76.42 | 75.37 | 76.17 | 75.26 | 371 |
Dec 21, 2023 | 76.24 | 76.24 | 75.54 | 76.12 | 75.21 | 251 |
Dec 20, 2023 | 77.00 | 77.19 | 76.61 | 76.93 | 76.01 | 6,498 |
Dec 19, 2023 | 77.73 | 77.78 | 76.75 | 77.78 | 76.85 | 1,381 |
Dec 18, 2023 | 77.02 | 77.53 | 76.82 | 77.00 | 76.08 | 1,564 |
Dec 15, 2023 | 77.33 | 78.33 | 76.56 | 76.97 | 76.05 | 1,730 |
Dec 14, 2023 | 73.69 | 77.30 | 73.55 | 77.30 | 76.37 | 2,195 |
Dec 13, 2023 | 72.78 | 72.80 | 70.78 | 70.87 | 70.02 | 1,295 |
Dec 12, 2023 | 73.73 | 73.94 | 73.03 | 73.61 | 72.73 | 583 |
Dec 11, 2023 | 75.20 | 75.47 | 74.56 | 74.76 | 73.87 | 3,878 |
Dec 11, 2023 | 0.92 Dividend | |||||
Dec 08, 2023 | 74.61 | 74.89 | 73.84 | 73.89 | 72.10 | 2,199 |
Dec 07, 2023 | 75.36 | 75.76 | 74.51 | 74.89 | 73.07 | 698 |
Dec 06, 2023 | 74.38 | 75.72 | 74.26 | 75.47 | 73.64 | 488 |
Dec 05, 2023 | 74.17 | 74.38 | 73.77 | 73.92 | 72.13 | 1,166 |
Dec 04, 2023 | 73.37 | 74.98 | 73.14 | 74.66 | 72.85 | 3,535 |
Dec 01, 2023 | 71.17 | 73.45 | 70.93 | 73.12 | 71.35 | 13,496 |
Nov 30, 2023 | 70.68 | 71.00 | 69.82 | 70.85 | 69.13 | 727 |
Nov 29, 2023 | 71.06 | 71.56 | 70.56 | 71.55 | 69.81 | 1,638 |
Nov 28, 2023 | 68.84 | 70.76 | 68.71 | 70.76 | 69.04 | 1,454 |
Nov 27, 2023 | 68.91 | 69.53 | 68.21 | 69.31 | 67.63 | 1,625 |
Nov 24, 2023 | 68.46 | 69.53 | 67.96 | 69.51 | 67.82 | 960 |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 68.26 | 68.75 | 67.68 | 67.68 | 66.04 | 2,778 |
Nov 21, 2023 | 64.88 | 67.98 | 62.82 | 66.86 | 65.23 | 11,087 |
Nov 20, 2023 | 68.00 | 68.32 | 67.66 | 67.98 | 66.33 | 4,588 |
Nov 17, 2023 | 67.77 | 68.63 | 67.66 | 68.20 | 66.54 | 1,363 |
Nov 16, 2023 | 68.53 | 68.68 | 66.00 | 66.34 | 64.73 | 1,147 |
Nov 15, 2023 | 66.48 | 69.21 | 66.48 | 68.66 | 66.99 | 2,308 |
Nov 14, 2023 | 65.45 | 67.01 | 65.44 | 66.04 | 64.44 | 3,897 |
Nov 13, 2023 | 63.74 | 64.16 | 63.53 | 63.62 | 62.08 | 947 |
Nov 10, 2023 | 62.96 | 63.53 | 62.45 | 63.48 | 61.94 | 887 |
Nov 09, 2023 | 64.04 | 64.16 | 63.26 | 63.26 | 61.72 | 456 |
Nov 08, 2023 | 65.07 | 65.71 | 64.14 | 64.23 | 62.67 | 359 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |