Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
May 01, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Apr 30, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Apr 29, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Apr 26, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Apr 25, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
Apr 24, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Apr 23, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Apr 22, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Apr 19, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Apr 18, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Apr 17, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Apr 16, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Apr 15, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Apr 12, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Apr 11, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Apr 10, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
Apr 09, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Apr 08, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 05, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Apr 04, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
Apr 03, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Apr 02, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Apr 01, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Mar 28, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Mar 27, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Mar 26, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Mar 25, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Mar 22, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Mar 21, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
Mar 20, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Mar 19, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Mar 18, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Mar 15, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Mar 14, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Mar 13, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Mar 12, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Mar 11, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Mar 08, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Mar 07, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Mar 06, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Mar 05, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Mar 04, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
Mar 01, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Feb 29, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
Feb 28, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Feb 27, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Feb 26, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Feb 23, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Feb 22, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Feb 21, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Feb 20, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 16, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Feb 15, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
Feb 14, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Feb 13, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Feb 12, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Feb 09, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Feb 08, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Feb 07, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
Feb 06, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Feb 05, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Feb 02, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Feb 01, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Jan 31, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Jan 30, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Jan 29, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Jan 26, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Jan 25, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Jan 24, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Jan 23, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Jan 22, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Jan 19, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Jan 18, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Jan 17, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Jan 16, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jan 12, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Jan 11, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Jan 10, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Jan 09, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Jan 08, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Jan 05, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Jan 04, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Jan 03, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Jan 02, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Dec 29, 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Dec 28, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Dec 27, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Dec 26, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Dec 22, 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Dec 21, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Dec 20, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Dec 19, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Dec 18, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Dec 15, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 1.567 Capital Gain | |||||
Dec 14, 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 69.25 | - |
Dec 13, 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 69.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |