Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
May 09, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
May 08, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
May 07, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
May 06, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
May 03, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
May 02, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Apr 30, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Apr 29, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Apr 26, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Apr 25, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Apr 24, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Apr 23, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Apr 22, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Apr 19, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
Apr 18, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Apr 17, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Apr 16, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Apr 15, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Apr 12, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Apr 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Apr 10, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
Apr 09, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 08, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
Apr 05, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Apr 04, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Apr 03, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Apr 02, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Mar 28, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Mar 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 25, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 21, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 14, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 61 |
Mar 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 13, 2024 | 0.25 Dividend | |||||
Mar 12, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
Mar 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
Mar 08, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
Mar 07, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
Mar 06, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
Mar 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
Mar 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
Mar 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
Feb 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
Feb 28, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
Feb 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
Feb 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
Feb 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
Feb 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
Feb 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
Feb 16, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 65.77 | 750 |
Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | - |
Feb 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | 90 |
Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
Feb 12, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.25 | 142 |
Feb 09, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
Feb 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
Feb 07, 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.25 | 101 |
Feb 06, 2024 | 71.00 | 71.00 | 67.50 | 67.50 | 67.26 | 20 |
Feb 05, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
Feb 02, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.22 | 100 |
Feb 01, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
Jan 31, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 30, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 25, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
Jan 24, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 22, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 19, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
Jan 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
Jan 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 16, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
Jan 15, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 11, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 10, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 09, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 08, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Jan 05, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
Jan 04, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
Jan 03, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Jan 02, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Dec 29, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
Dec 28, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Dec 27, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
Dec 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Dec 21, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
Dec 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
Dec 19, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
Dec 18, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |