Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
May 01, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
Apr 30, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 29, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 26, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 25, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Apr 24, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 23, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Apr 22, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Apr 19, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 18, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Apr 17, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Apr 16, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Apr 15, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Apr 12, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
Apr 11, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
Apr 10, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Apr 09, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Apr 08, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Apr 04, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
Apr 03, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Apr 02, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Apr 01, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Mar 28, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Mar 26, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 25, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Mar 22, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Mar 21, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Mar 20, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Mar 19, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Mar 18, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Mar 15, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Mar 14, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Mar 13, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Mar 12, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Mar 11, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
Mar 08, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Mar 07, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Mar 06, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
Mar 05, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
Mar 04, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Mar 01, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Feb 29, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Feb 28, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Feb 27, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Feb 26, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
Feb 23, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Feb 22, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Feb 21, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Feb 20, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Feb 16, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Feb 15, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Feb 14, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Feb 13, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Feb 12, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Feb 09, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
Feb 08, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Feb 07, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Feb 06, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Feb 05, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Feb 02, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Feb 01, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Jan 31, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Jan 30, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Jan 29, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
Jan 26, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jan 25, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Jan 24, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Jan 23, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 22, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Jan 19, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Jan 18, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Jan 17, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Jan 16, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Jan 12, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Jan 11, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Jan 10, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Jan 09, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Jan 08, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Jan 05, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Jan 04, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Jan 03, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Jan 02, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Dec 29, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Dec 28, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 27, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Dec 26, 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Dec 22, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Dec 21, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Dec 21, 2023 | 0.111 Dividend | |||||
Dec 21, 2023 | 0.353 Capital Gain | |||||
Dec 20, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.02 | - |
Dec 19, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.88 | - |
Dec 18, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.49 | - |
Dec 15, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.07 | - |
Dec 14, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.17 | - |
Dec 13, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 70.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |