Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Apr 23, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Apr 22, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Apr 19, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Apr 18, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Apr 17, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Apr 16, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
Apr 15, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Apr 12, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Apr 11, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Apr 10, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
Apr 09, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Apr 08, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Apr 05, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Apr 04, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Apr 03, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Apr 02, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Apr 01, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Mar 28, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Mar 27, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
Mar 26, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Mar 25, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Mar 22, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
Mar 21, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
Mar 20, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Mar 19, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Mar 18, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Mar 15, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Mar 14, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Mar 13, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Mar 13, 2024 | 0.025 Dividend | |||||
Mar 12, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.56 | - |
Mar 11, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.81 | - |
Mar 08, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.07 | - |
Mar 07, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.74 | - |
Mar 06, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.63 | - |
Mar 05, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.09 | - |
Mar 04, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.08 | - |
Mar 01, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.97 | - |
Feb 29, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.89 | - |
Feb 28, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.50 | - |
Feb 27, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.66 | - |
Feb 26, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.57 | - |
Feb 23, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.66 | - |
Feb 22, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.75 | - |
Feb 21, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.20 | - |
Feb 20, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.15 | - |
Feb 16, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.52 | - |
Feb 15, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.77 | - |
Feb 14, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.20 | - |
Feb 13, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.37 | - |
Feb 12, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.53 | - |
Feb 09, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.52 | - |
Feb 08, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.05 | - |
Feb 07, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.79 | - |
Feb 06, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.18 | - |
Feb 05, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.34 | - |
Feb 02, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.34 | - |
Feb 01, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.66 | - |
Jan 31, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.75 | - |
Jan 30, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.76 | - |
Jan 29, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.86 | - |
Jan 26, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.26 | - |
Jan 25, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.23 | - |
Jan 24, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.93 | - |
Jan 23, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.66 | - |
Jan 22, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.61 | - |
Jan 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
Jan 18, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.68 | - |
Jan 17, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.06 | - |
Jan 16, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.48 | - |
Jan 12, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.88 | - |
Jan 11, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.79 | - |
Jan 10, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.76 | - |
Jan 09, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | - |
Jan 08, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
Jan 05, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.79 | - |
Jan 04, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.76 | - |
Jan 03, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.80 | - |
Jan 02, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | - |
Dec 29, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.03 | - |
Dec 28, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.26 | - |
Dec 27, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.26 | - |
Dec 26, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 71.06 | - |
Dec 22, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.73 | - |
Dec 21, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.53 | - |
Dec 20, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
Dec 19, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.76 | - |
Dec 18, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.25 | - |
Dec 15, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | - |
Dec 15, 2023 | 0.197 Dividend | |||||
Dec 15, 2023 | 2.657 Capital Gain | |||||
Dec 14, 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 70.00 | - |
Dec 13, 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 69.57 | - |
Dec 12, 2023 | 71.37 | 71.37 | 71.37 | 71.37 | 68.55 | - |
Dec 11, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 68.09 | - |
Dec 08, 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 67.49 | - |
Dec 07, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 67.09 | - |
Dec 06, 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 66.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |