Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
May 02, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
May 01, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Apr 30, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Apr 29, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Apr 26, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Apr 25, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Apr 24, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Apr 23, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Apr 22, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Apr 19, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Apr 18, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Apr 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Apr 16, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
Apr 15, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
Apr 12, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Apr 11, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
Apr 10, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Apr 09, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Apr 08, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 05, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
Apr 04, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Apr 03, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 02, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 01, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Mar 28, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Mar 27, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Mar 26, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Mar 25, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Mar 22, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Mar 21, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Mar 20, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Mar 19, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Mar 18, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Mar 15, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Mar 14, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Mar 13, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Mar 12, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Mar 11, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Mar 08, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Mar 07, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Mar 06, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Mar 05, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Mar 04, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Mar 01, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Feb 29, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Feb 28, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Feb 27, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Feb 26, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Feb 23, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Feb 22, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Feb 21, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
Feb 20, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Feb 16, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Feb 15, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Feb 14, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Feb 13, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Feb 12, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
Feb 09, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Feb 08, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Feb 07, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Feb 06, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Feb 05, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Feb 02, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Feb 01, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jan 31, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Jan 30, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 29, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
Jan 26, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Jan 25, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Jan 24, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Jan 23, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Jan 22, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Jan 19, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Jan 18, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Jan 17, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Jan 16, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Jan 12, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Jan 11, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Jan 10, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Jan 09, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Jan 08, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Jan 05, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Jan 04, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Jan 03, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 02, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Dec 29, 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Dec 28, 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Dec 27, 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Dec 26, 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Dec 22, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
Dec 21, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Dec 20, 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Dec 19, 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Dec 18, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Dec 15, 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Dec 14, 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Dec 14, 2023 | 0.138 Dividend | |||||
Dec 14, 2023 | 1.232 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |