Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Apr 23, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Apr 22, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Apr 19, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Apr 18, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Apr 17, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Apr 16, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Apr 15, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Apr 12, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Apr 11, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Apr 10, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Apr 09, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Apr 08, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Apr 05, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
Apr 04, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
Apr 03, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Apr 02, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Apr 01, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Mar 28, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Mar 27, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Mar 26, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Mar 25, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Mar 22, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Mar 21, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Mar 20, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
Mar 19, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Mar 18, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Mar 15, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Mar 14, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Mar 13, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Mar 12, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
Mar 11, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Mar 08, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Mar 07, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Mar 06, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Mar 05, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Mar 04, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Mar 01, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
Feb 29, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Feb 28, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Feb 27, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Feb 26, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Feb 23, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Feb 22, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Feb 21, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Feb 20, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Feb 16, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Feb 15, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 14, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Feb 13, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Feb 12, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Feb 09, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Feb 08, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Feb 07, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Feb 06, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Feb 05, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Feb 02, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
Feb 01, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
Jan 31, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Jan 30, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Jan 29, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Jan 26, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Jan 25, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Jan 24, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Jan 23, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Jan 22, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jan 19, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Jan 18, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Jan 17, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
Jan 16, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Jan 12, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Jan 11, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Jan 10, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Jan 09, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Jan 08, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Jan 05, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Jan 04, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
Jan 03, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Jan 02, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Dec 29, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Dec 28, 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Dec 27, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Dec 26, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Dec 22, 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
Dec 21, 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Dec 20, 2023 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Dec 19, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Dec 18, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Dec 15, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Dec 14, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Dec 13, 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Dec 12, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
Dec 11, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Dec 08, 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Dec 07, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Dec 06, 2023 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Dec 05, 2023 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Dec 04, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Dec 01, 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Nov 30, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |