Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 84.28 | 85.10 | 84.28 | 85.00 | 85.00 | 10 |
Apr 25, 2024 | 84.36 | 84.36 | 83.82 | 84.24 | 84.24 | - |
Apr 24, 2024 | 82.46 | 84.12 | 82.28 | 84.12 | 84.12 | - |
Apr 23, 2024 | 82.74 | 82.74 | 82.34 | 82.60 | 82.60 | - |
Apr 22, 2024 | 80.86 | 83.30 | 80.86 | 83.30 | 83.30 | - |
Apr 19, 2024 | 83.14 | 83.14 | 81.12 | 81.78 | 81.78 | - |
Apr 18, 2024 | 80.74 | 82.00 | 80.24 | 82.00 | 82.00 | - |
Apr 17, 2024 | 81.44 | 82.20 | 80.94 | 81.94 | 81.94 | - |
Apr 16, 2024 | 82.28 | 82.28 | 80.34 | 81.16 | 81.16 | - |
Apr 15, 2024 | 82.48 | 83.00 | 82.14 | 82.14 | 82.14 | - |
Apr 12, 2024 | 81.92 | 83.64 | 81.92 | 82.92 | 82.92 | - |
Apr 11, 2024 | 83.30 | 83.42 | 81.82 | 81.82 | 81.82 | - |
Apr 10, 2024 | 82.40 | 83.66 | 82.40 | 83.66 | 83.66 | - |
Apr 09, 2024 | 82.46 | 82.92 | 81.94 | 81.94 | 81.94 | - |
Apr 08, 2024 | 80.96 | 82.48 | 80.96 | 82.48 | 82.48 | - |
Apr 05, 2024 | 82.28 | 82.38 | 81.58 | 82.38 | 82.38 | - |
Apr 04, 2024 | 82.88 | 83.54 | 82.56 | 82.56 | 82.56 | - |
Apr 03, 2024 | 82.22 | 82.66 | 82.22 | 82.66 | 82.66 | - |
Apr 02, 2024 | 83.52 | 83.82 | 82.04 | 82.04 | 82.04 | - |
Mar 28, 2024 | 80.68 | 82.31 | 80.68 | 82.31 | 82.31 | - |
Mar 27, 2024 | 78.37 | 80.91 | 78.37 | 80.91 | 80.91 | - |
Mar 26, 2024 | 79.59 | 79.64 | 79.52 | 79.59 | 79.59 | - |
Mar 25, 2024 | 79.52 | 80.01 | 79.47 | 79.93 | 79.93 | - |
Mar 22, 2024 | 78.84 | 79.54 | 78.61 | 79.54 | 79.54 | - |
Mar 21, 2024 | 78.83 | 79.74 | 78.00 | 79.37 | 79.37 | - |
Mar 20, 2024 | 77.47 | 79.02 | 77.11 | 79.02 | 79.02 | - |
Mar 19, 2024 | 76.31 | 77.75 | 76.20 | 77.72 | 77.72 | - |
Mar 18, 2024 | 76.58 | 76.82 | 76.51 | 76.67 | 76.67 | - |
Mar 15, 2024 | 77.11 | 77.11 | 76.44 | 76.44 | 76.44 | - |
Mar 14, 2024 | 77.35 | 77.77 | 76.63 | 76.96 | 76.96 | - |
Mar 13, 2024 | 76.31 | 77.62 | 75.96 | 77.62 | 77.62 | - |
Mar 12, 2024 | 75.99 | 77.08 | 75.99 | 76.58 | 76.58 | - |
Mar 11, 2024 | 74.53 | 75.64 | 74.44 | 75.64 | 75.64 | - |
Mar 08, 2024 | 74.72 | 75.00 | 74.11 | 74.61 | 74.61 | - |
Mar 07, 2024 | 74.79 | 75.07 | 74.06 | 74.77 | 74.77 | - |
Mar 06, 2024 | 75.62 | 75.80 | 75.08 | 75.56 | 75.56 | - |
Mar 06, 2024 | 0.575 Dividend | |||||
Mar 05, 2024 | 75.12 | 76.64 | 75.12 | 76.64 | 76.07 | - |
Mar 04, 2024 | 75.99 | 76.99 | 75.99 | 76.38 | 75.81 | - |
Mar 01, 2024 | 76.45 | 77.29 | 76.13 | 76.13 | 75.56 | - |
Feb 29, 2024 | 75.24 | 76.44 | 74.93 | 76.41 | 75.84 | - |
Feb 28, 2024 | 75.07 | 75.89 | 74.95 | 75.89 | 75.32 | - |
Feb 27, 2024 | 75.31 | 75.97 | 74.85 | 75.97 | 75.40 | - |
Feb 26, 2024 | 75.06 | 75.73 | 74.76 | 75.17 | 74.61 | - |
Feb 23, 2024 | 76.22 | 76.22 | 75.18 | 75.64 | 75.07 | - |
Feb 22, 2024 | 76.45 | 76.57 | 76.26 | 76.57 | 76.00 | - |
Feb 21, 2024 | 70.48 | 77.63 | 69.92 | 77.63 | 77.05 | - |
Feb 20, 2024 | 72.81 | 72.84 | 72.14 | 72.14 | 71.60 | - |
Feb 19, 2024 | 72.37 | 72.94 | 72.28 | 72.73 | 72.18 | - |
Feb 16, 2024 | 72.06 | 73.05 | 71.41 | 73.05 | 72.50 | - |
Feb 15, 2024 | 70.12 | 72.78 | 69.84 | 72.66 | 72.11 | - |
Feb 14, 2024 | 70.51 | 70.88 | 70.21 | 70.21 | 69.68 | - |
Feb 13, 2024 | 71.82 | 72.14 | 70.48 | 71.45 | 70.91 | - |
Feb 12, 2024 | 70.81 | 72.20 | 70.43 | 71.96 | 71.42 | 10 |
Feb 09, 2024 | 71.15 | 71.26 | 70.95 | 71.00 | 70.47 | - |
Feb 08, 2024 | 70.28 | 71.39 | 70.27 | 70.92 | 70.39 | - |
Feb 07, 2024 | 70.16 | 70.61 | 69.97 | 70.06 | 69.53 | - |
Feb 06, 2024 | 69.79 | 70.75 | 69.79 | 70.75 | 70.22 | - |
Feb 05, 2024 | 71.01 | 71.01 | 69.69 | 70.23 | 69.70 | - |
Feb 02, 2024 | 70.68 | 71.23 | 70.62 | 71.09 | 70.56 | - |
Feb 01, 2024 | 71.19 | 71.75 | 70.87 | 70.87 | 70.34 | - |
Jan 31, 2024 | 72.51 | 72.60 | 71.80 | 71.80 | 71.26 | - |
Jan 30, 2024 | 71.23 | 72.00 | 70.66 | 72.00 | 71.46 | - |
Jan 29, 2024 | 71.14 | 71.61 | 71.10 | 71.22 | 70.69 | - |
Jan 26, 2024 | 70.69 | 71.49 | 70.45 | 70.45 | 69.92 | - |
Jan 25, 2024 | 69.86 | 71.03 | 69.86 | 70.94 | 70.41 | - |
Jan 24, 2024 | 68.52 | 69.86 | 68.52 | 69.86 | 69.34 | - |
Jan 23, 2024 | 68.99 | 69.16 | 68.60 | 68.60 | 68.09 | - |
Jan 22, 2024 | 68.64 | 69.77 | 68.49 | 69.17 | 68.65 | - |
Jan 19, 2024 | 69.95 | 70.22 | 68.81 | 69.35 | 68.83 | - |
Jan 18, 2024 | 70.46 | 70.46 | 69.71 | 69.95 | 69.43 | - |
Jan 17, 2024 | 71.87 | 71.87 | 70.81 | 70.81 | 70.28 | - |
Jan 16, 2024 | 75.37 | 75.37 | 72.94 | 72.94 | 72.39 | - |
Jan 15, 2024 | 75.18 | 75.24 | 74.66 | 75.24 | 74.68 | - |
Jan 12, 2024 | 73.81 | 75.28 | 73.81 | 74.66 | 74.10 | - |
Jan 11, 2024 | 70.55 | 75.08 | 70.20 | 72.83 | 72.28 | - |
Jan 10, 2024 | 71.72 | 71.72 | 70.16 | 70.16 | 69.63 | - |
Jan 09, 2024 | 71.47 | 72.73 | 71.20 | 71.38 | 70.84 | - |
Jan 08, 2024 | 70.94 | 71.25 | 70.01 | 71.16 | 70.63 | - |
Jan 05, 2024 | 70.37 | 70.45 | 69.76 | 69.76 | 69.24 | - |
Jan 04, 2024 | 71.16 | 71.17 | 70.53 | 70.53 | 70.00 | - |
Jan 03, 2024 | 69.23 | 71.11 | 69.23 | 71.11 | 70.58 | - |
Jan 02, 2024 | 69.59 | 71.10 | 69.20 | 70.93 | 70.40 | - |
Dec 29, 2023 | 69.84 | 70.00 | 69.72 | 69.90 | 69.38 | - |
Dec 28, 2023 | 70.30 | 70.56 | 69.41 | 70.34 | 69.81 | - |
Dec 27, 2023 | 70.25 | 70.31 | 69.65 | 70.31 | 69.78 | - |
Dec 22, 2023 | 69.99 | 70.43 | 69.99 | 70.10 | 69.57 | - |
Dec 21, 2023 | 68.80 | 69.11 | 68.52 | 69.11 | 68.59 | - |
Dec 20, 2023 | 69.67 | 70.39 | 69.67 | 70.10 | 69.57 | - |
Dec 19, 2023 | 69.35 | 69.74 | 68.81 | 69.74 | 69.22 | - |
Dec 18, 2023 | 69.51 | 70.08 | 69.22 | 70.08 | 69.55 | - |
Dec 15, 2023 | 68.73 | 69.43 | 68.73 | 69.43 | 68.91 | - |
Dec 14, 2023 | 68.56 | 68.95 | 68.01 | 68.01 | 67.50 | - |
Dec 13, 2023 | 68.00 | 68.26 | 67.96 | 68.26 | 67.75 | - |
Dec 12, 2023 | 69.68 | 69.68 | 68.13 | 68.13 | 67.62 | - |
Dec 11, 2023 | 69.95 | 69.95 | 68.71 | 68.87 | 68.35 | - |
Dec 08, 2023 | 70.29 | 70.52 | 69.63 | 69.63 | 69.11 | - |
Dec 07, 2023 | 68.75 | 69.26 | 68.75 | 69.26 | 68.74 | - |
Dec 06, 2023 | 70.62 | 70.62 | 68.97 | 68.97 | 68.45 | - |
Dec 05, 2023 | 71.78 | 72.39 | 70.99 | 70.99 | 70.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |