Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 65.66 | 66.18 | 65.50 | 65.50 | 65.50 | 155 |
May 16, 2024 | 65.40 | 65.40 | 65.22 | 65.22 | 65.22 | - |
May 15, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
May 14, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
May 13, 2024 | 67.80 | 67.80 | 67.70 | 67.70 | 67.70 | - |
May 10, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
May 09, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
May 08, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
May 07, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
May 06, 2024 | 70.12 | 70.12 | 69.78 | 69.78 | 69.78 | 6 |
May 03, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
May 02, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Apr 30, 2024 | 68.78 | 69.16 | 68.78 | 69.16 | 69.16 | 75 |
Apr 29, 2024 | 68.62 | 68.86 | 68.62 | 68.86 | 68.86 | - |
Apr 26, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Apr 25, 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 67.62 | - |
Apr 24, 2024 | 69.36 | 69.36 | 68.92 | 68.92 | 68.92 | - |
Apr 23, 2024 | 68.50 | 68.74 | 68.50 | 68.74 | 68.74 | - |
Apr 22, 2024 | 68.00 | 68.00 | 67.40 | 67.76 | 67.76 | 64 |
Apr 19, 2024 | 66.74 | 66.80 | 66.74 | 66.80 | 66.80 | 72 |
Apr 18, 2024 | 66.12 | 66.34 | 66.12 | 66.34 | 66.34 | - |
Apr 17, 2024 | 66.46 | 66.50 | 66.46 | 66.50 | 66.50 | - |
Apr 16, 2024 | 66.06 | 66.06 | 65.12 | 65.12 | 65.12 | - |
Apr 15, 2024 | 66.98 | 66.98 | 66.94 | 66.94 | 66.94 | - |
Apr 12, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Apr 11, 2024 | 67.12 | 67.12 | 66.82 | 66.82 | 66.82 | - |
Apr 10, 2024 | 68.06 | 68.10 | 68.06 | 68.10 | 68.10 | 25 |
Apr 09, 2024 | 68.18 | 68.18 | 67.98 | 67.98 | 67.98 | - |
Apr 08, 2024 | 68.38 | 68.58 | 68.38 | 68.58 | 68.58 | - |
Apr 05, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Apr 04, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Apr 03, 2024 | 71.98 | 71.98 | 71.18 | 71.18 | 71.18 | - |
Apr 02, 2024 | 72.74 | 72.74 | 71.84 | 71.96 | 71.96 | - |
Mar 28, 2024 | 73.18 | 73.24 | 73.18 | 73.24 | 73.24 | - |
Mar 27, 2024 | 72.58 | 72.90 | 72.58 | 72.90 | 72.90 | - |
Mar 26, 2024 | 72.38 | 72.90 | 72.26 | 72.26 | 72.26 | 10 |
Mar 25, 2024 | 72.80 | 72.94 | 72.80 | 72.94 | 72.94 | 72 |
Mar 22, 2024 | 74.08 | 74.46 | 74.08 | 74.46 | 74.46 | 27 |
Mar 21, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Mar 20, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Mar 20, 2024 | 0.58 Dividend | |||||
Mar 19, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.52 | - |
Mar 18, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.62 | - |
Mar 15, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.02 | - |
Mar 14, 2024 | 75.54 | 75.54 | 74.34 | 74.34 | 73.76 | - |
Mar 13, 2024 | 74.56 | 74.86 | 74.56 | 74.86 | 74.27 | - |
Mar 12, 2024 | 73.32 | 75.08 | 73.32 | 75.08 | 74.49 | 67 |
Mar 11, 2024 | 72.54 | 72.54 | 72.36 | 72.36 | 71.79 | 20 |
Mar 08, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.77 | - |
Mar 07, 2024 | 74.22 | 74.38 | 74.22 | 74.38 | 73.80 | 12 |
Mar 06, 2024 | 72.56 | 74.48 | 72.56 | 74.48 | 73.90 | 50 |
Mar 05, 2024 | 71.52 | 72.02 | 71.52 | 72.02 | 71.46 | - |
Mar 04, 2024 | 71.26 | 71.26 | 71.16 | 71.16 | 70.60 | - |
Mar 01, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.04 | - |
Feb 29, 2024 | 70.24 | 70.64 | 70.24 | 70.64 | 70.09 | - |
Feb 28, 2024 | 69.30 | 69.50 | 69.30 | 69.50 | 68.96 | - |
Feb 27, 2024 | 70.10 | 70.10 | 69.66 | 69.66 | 69.11 | - |
Feb 26, 2024 | 69.96 | 69.96 | 69.66 | 69.66 | 69.11 | - |
Feb 23, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.86 | - |
Feb 22, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.21 | - |
Feb 21, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.83 | - |
Feb 20, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.66 | - |
Feb 19, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.72 | - |
Feb 16, 2024 | 70.24 | 70.76 | 70.24 | 70.76 | 70.21 | - |
Feb 15, 2024 | 71.12 | 71.96 | 71.12 | 71.96 | 71.40 | - |
Feb 14, 2024 | 69.52 | 71.18 | 69.52 | 71.18 | 70.62 | 40 |
Feb 13, 2024 | 72.40 | 72.40 | 69.34 | 69.34 | 68.80 | - |
Feb 12, 2024 | 71.00 | 73.20 | 71.00 | 73.20 | 72.63 | 100 |
Feb 09, 2024 | 71.30 | 71.60 | 70.98 | 71.60 | 71.04 | 600 |
Feb 08, 2024 | 71.00 | 71.00 | 70.84 | 70.84 | 70.29 | - |
Feb 07, 2024 | 70.68 | 71.42 | 70.68 | 71.42 | 70.86 | - |
Feb 06, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.30 | - |
Feb 05, 2024 | 73.12 | 73.12 | 72.44 | 72.44 | 71.87 | - |
Feb 02, 2024 | 72.72 | 73.40 | 72.10 | 73.14 | 72.57 | 201 |
Feb 01, 2024 | 72.10 | 72.56 | 72.10 | 72.56 | 71.99 | - |
Jan 31, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.07 | - |
Jan 30, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.89 | - |
Jan 29, 2024 | 72.00 | 72.00 | 70.92 | 70.92 | 70.36 | 20 |
Jan 26, 2024 | 70.46 | 70.58 | 70.46 | 70.58 | 70.03 | - |
Jan 25, 2024 | 69.90 | 70.44 | 68.80 | 70.44 | 69.89 | 300 |
Jan 24, 2024 | 69.78 | 69.78 | 69.42 | 69.42 | 68.88 | - |
Jan 23, 2024 | 69.00 | 69.84 | 69.00 | 69.30 | 68.76 | 40 |
Jan 22, 2024 | 70.32 | 70.32 | 70.08 | 70.08 | 69.53 | 11 |
Jan 19, 2024 | 70.20 | 70.26 | 70.20 | 70.26 | 69.71 | - |
Jan 18, 2024 | 69.34 | 70.54 | 69.34 | 70.54 | 69.99 | - |
Jan 17, 2024 | 69.38 | 69.38 | 69.24 | 69.24 | 68.70 | - |
Jan 16, 2024 | 70.60 | 70.60 | 70.04 | 70.04 | 69.49 | - |
Jan 15, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | - |
Jan 12, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | - |
Jan 11, 2024 | 71.48 | 71.48 | 70.90 | 70.90 | 70.35 | - |
Jan 10, 2024 | 70.98 | 72.20 | 70.98 | 72.20 | 71.63 | - |
Jan 09, 2024 | 70.98 | 70.98 | 70.54 | 70.96 | 70.40 | 7 |
Jan 08, 2024 | 69.48 | 69.90 | 69.48 | 69.90 | 69.35 | 15 |
Jan 05, 2024 | 69.74 | 70.24 | 69.54 | 70.00 | 69.45 | 82 |
Jan 04, 2024 | 69.72 | 69.72 | 69.66 | 69.66 | 69.11 | - |
Jan 03, 2024 | 69.82 | 70.42 | 69.82 | 70.42 | 69.87 | - |
Jan 02, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | 125 |
Dec 29, 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 69.63 | - |
Dec 28, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 69.55 | - |
Dec 27, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 69.77 | 198 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |