Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 83.67 | 84.07 | 83.59 | 83.78 | 83.78 | 803 |
Apr 22, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 200 |
Apr 19, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Apr 18, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 900 |
Apr 18, 2024 | 0.067 Dividend | |||||
Apr 17, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.48 | - |
Apr 16, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.48 | - |
Apr 15, 2024 | 82.00 | 82.00 | 81.55 | 81.55 | 81.48 | 12,400 |
Apr 12, 2024 | 81.60 | 81.65 | 81.60 | 81.65 | 81.58 | 2,600 |
Apr 11, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.99 | - |
Apr 10, 2024 | 79.99 | 81.60 | 79.64 | 81.06 | 80.99 | 1,600 |
Apr 09, 2024 | 81.35 | 81.35 | 80.65 | 80.65 | 80.58 | 1,200 |
Apr 08, 2024 | 84.20 | 84.20 | 82.28 | 82.28 | 82.21 | 1,400 |
Apr 05, 2024 | 83.27 | 84.03 | 83.27 | 84.03 | 83.96 | 1,900 |
Apr 04, 2024 | 77.89 | 80.50 | 77.89 | 80.50 | 80.43 | 500 |
Apr 03, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.11 | - |
Apr 02, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.11 | 600 |
Apr 01, 2024 | 76.25 | 76.25 | 76.22 | 76.22 | 76.16 | 2,300 |
Mar 28, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.19 | 300 |
Mar 27, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.19 | 400 |
Mar 26, 2024 | 75.25 | 76.20 | 75.25 | 76.19 | 76.13 | 1,100 |
Mar 25, 2024 | 74.71 | 74.87 | 74.26 | 74.80 | 74.74 | 4,200 |
Mar 22, 2024 | 73.40 | 76.45 | 73.40 | 74.69 | 74.63 | 8,900 |
Mar 21, 2024 | 77.27 | 77.28 | 76.95 | 77.00 | 76.94 | 20,600 |
Mar 20, 2024 | 78.16 | 78.16 | 77.65 | 77.65 | 77.59 | 8,300 |
Mar 19, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.99 | 8,900 |
Mar 18, 2024 | 78.07 | 78.07 | 77.62 | 77.62 | 77.56 | 15,100 |
Mar 15, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.83 | - |
Mar 14, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.83 | - |
Mar 13, 2024 | 77.47 | 77.89 | 77.47 | 77.89 | 77.83 | 33,100 |
Mar 12, 2024 | 76.94 | 77.72 | 76.94 | 77.72 | 77.66 | 1,100 |
Mar 11, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | - |
Mar 08, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | 300 |
Mar 07, 2024 | 76.90 | 76.90 | 76.80 | 76.80 | 76.74 | 13,800 |
Mar 06, 2024 | 76.28 | 77.18 | 76.28 | 77.18 | 77.12 | 12,100 |
Mar 05, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.76 | 400 |
Mar 04, 2024 | 76.23 | 76.23 | 75.62 | 75.65 | 75.59 | 1,900 |
Mar 01, 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 76.64 | 900 |
Feb 29, 2024 | 78.67 | 78.67 | 77.34 | 77.34 | 77.28 | 109,600 |
Feb 28, 2024 | 78.08 | 78.92 | 78.08 | 78.86 | 78.80 | 27,400 |
Feb 27, 2024 | 78.25 | 78.70 | 78.25 | 78.70 | 78.64 | 17,400 |
Feb 26, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.63 | 27,600 |
Feb 23, 2024 | 78.04 | 78.19 | 77.40 | 77.68 | 77.62 | 900 |
Feb 22, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.34 | - |
Feb 21, 2024 | 77.43 | 77.43 | 77.17 | 77.40 | 77.34 | 2,100 |
Feb 20, 2024 | 76.86 | 76.90 | 76.72 | 76.72 | 76.66 | 15,100 |
Feb 16, 2024 | 78.15 | 78.15 | 76.72 | 76.87 | 76.81 | 700 |
Feb 15, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.99 | 8,400 |
Feb 14, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.99 | 300 |
Feb 13, 2024 | 74.87 | 74.87 | 72.92 | 72.92 | 72.86 | 1,000 |
Feb 12, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.40 | 20,300 |
Feb 09, 2024 | 74.90 | 74.90 | 74.70 | 74.70 | 74.64 | 9,500 |
Feb 08, 2024 | 73.04 | 74.48 | 73.04 | 74.48 | 74.42 | 300 |
Feb 07, 2024 | 73.70 | 73.70 | 73.47 | 73.47 | 73.41 | 300 |
Feb 06, 2024 | 73.76 | 73.77 | 73.76 | 73.77 | 73.71 | 2,600 |
Feb 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | 400 |
Feb 02, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.16 | 100 |
Feb 01, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.67 | 300 |
Jan 31, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.21 | 500 |
Jan 30, 2024 | 73.89 | 74.90 | 73.89 | 74.90 | 74.84 | 800 |
Jan 29, 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 73.49 | 42,200 |
Jan 26, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.76 | 200 |
Jan 25, 2024 | 74.11 | 74.11 | 73.96 | 73.96 | 73.90 | 2,700 |
Jan 24, 2024 | 74.67 | 74.67 | 74.10 | 74.10 | 74.04 | 2,300 |
Jan 23, 2024 | 74.70 | 74.74 | 74.63 | 74.63 | 74.57 | 1,100 |
Jan 22, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.61 | - |
Jan 19, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.61 | - |
Jan 18, 2024 | 73.50 | 73.67 | 73.50 | 73.67 | 73.61 | 800 |
Jan 17, 2024 | 72.87 | 73.24 | 72.87 | 73.24 | 73.18 | 2,500 |
Jan 16, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 300 |
Jan 12, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 300 |
Jan 11, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 2,800 |
Jan 10, 2024 | 72.38 | 72.68 | 72.31 | 72.68 | 72.62 | 1,000 |
Jan 09, 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 71.95 | 14,500 |
Jan 08, 2024 | 71.29 | 71.61 | 71.19 | 71.61 | 71.55 | 11,100 |
Jan 05, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.41 | 14,000 |
Jan 04, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.02 | 4,800 |
Jan 04, 2024 | 0.053 Dividend | |||||
Jan 03, 2024 | 70.76 | 71.13 | 70.76 | 71.08 | 70.97 | 44,400 |
Jan 02, 2024 | 71.49 | 71.49 | 71.34 | 71.34 | 71.23 | 45,000 |
Dec 29, 2023 | 72.11 | 72.11 | 71.81 | 71.81 | 71.70 | 4,900 |
Dec 28, 2023 | 71.46 | 71.46 | 71.32 | 71.32 | 71.21 | 11,400 |
Dec 27, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | 13,900 |
Dec 26, 2023 | 69.46 | 73.00 | 69.46 | 73.00 | 72.89 | 400 |
Dec 22, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.69 | 9,000 |
Dec 21, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.53 | 8,400 |
Dec 20, 2023 | 70.23 | 70.39 | 69.64 | 69.64 | 69.53 | 17,300 |
Dec 19, 2023 | 69.63 | 70.07 | 69.63 | 69.71 | 69.60 | 17,100 |
Dec 18, 2023 | 67.96 | 69.58 | 67.96 | 68.96 | 68.85 | 6,400 |
Dec 15, 2023 | 69.29 | 69.29 | 67.34 | 67.34 | 67.23 | 129,500 |
Dec 14, 2023 | 71.67 | 71.67 | 67.44 | 69.26 | 69.15 | 154,200 |
Dec 13, 2023 | 73.24 | 73.24 | 72.30 | 72.60 | 72.49 | 8,400 |
Dec 12, 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.58 | 25,100 |
Dec 11, 2023 | 73.16 | 73.16 | 72.63 | 72.63 | 72.52 | 53,800 |
Dec 08, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.14 | 18,800 |
Dec 07, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.81 | 17,000 |
Dec 06, 2023 | 73.75 | 73.88 | 73.75 | 73.88 | 73.76 | 35,400 |
Dec 05, 2023 | 74.44 | 74.44 | 74.00 | 74.00 | 73.88 | 34,200 |
Dec 04, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.61 | 18,300 |
Dec 01, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.61 | 22,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |