Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 160 |
May 10, 2024 | 91.20 | 91.20 | 91.09 | 91.10 | 91.10 | 160 |
May 09, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
May 08, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
May 07, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
May 06, 2024 | 86.96 | 87.73 | 86.96 | 87.73 | 87.73 | 28 |
May 03, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
May 02, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
Apr 30, 2024 | 85.97 | 85.97 | 85.57 | 85.57 | 85.57 | 30 |
Apr 29, 2024 | 86.01 | 86.01 | 85.99 | 85.99 | 85.99 | 60 |
Apr 29, 2024 | 0.85 Dividend | |||||
Apr 26, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.36 | - |
Apr 25, 2024 | 87.26 | 87.26 | 86.82 | 86.82 | 85.96 | 200 |
Apr 24, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 86.87 | - |
Apr 23, 2024 | 86.43 | 86.43 | 86.42 | 86.42 | 85.57 | 10 |
Apr 22, 2024 | 85.09 | 85.31 | 85.09 | 85.31 | 84.47 | 10 |
Apr 19, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.41 | - |
Apr 18, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.59 | - |
Apr 17, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.93 | - |
Apr 16, 2024 | 81.36 | 85.00 | 81.36 | 84.93 | 84.09 | 417 |
Apr 15, 2024 | 80.64 | 82.09 | 80.64 | 81.61 | 80.81 | 551 |
Apr 12, 2024 | 80.69 | 81.91 | 80.38 | 81.02 | 80.22 | 1,932 |
Apr 11, 2024 | 85.21 | 85.22 | 84.97 | 84.97 | 84.13 | 132 |
Apr 10, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 85.76 | - |
Apr 09, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 84.70 | - |
Apr 08, 2024 | 85.26 | 85.75 | 85.26 | 85.75 | 84.90 | 62 |
Apr 05, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 84.35 | - |
Apr 04, 2024 | 85.93 | 86.32 | 85.50 | 85.52 | 84.68 | 1,501 |
Apr 03, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.08 | - |
Apr 02, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.05 | - |
Mar 28, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 85.59 | 100 |
Mar 27, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 83.48 | - |
Mar 26, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.08 | - |
Mar 25, 2024 | 84.82 | 84.82 | 84.53 | 84.53 | 83.70 | 22 |
Mar 22, 2024 | 85.99 | 86.03 | 85.99 | 86.03 | 85.18 | 16 |
Mar 21, 2024 | 83.95 | 85.89 | 83.95 | 85.76 | 84.91 | 706 |
Mar 20, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 80.43 | - |
Mar 19, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.02 | - |
Mar 18, 2024 | 80.60 | 81.22 | 80.20 | 81.22 | 80.42 | 685 |
Mar 15, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 80.98 | - |
Mar 14, 2024 | 81.60 | 81.76 | 81.60 | 81.76 | 80.95 | 100 |
Mar 13, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.77 | - |
Mar 12, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 78.67 | - |
Mar 11, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
Mar 08, 2024 | 78.51 | 79.68 | 78.51 | 79.68 | 78.89 | 375 |
Mar 07, 2024 | 78.19 | 79.51 | 78.19 | 79.51 | 78.73 | 300 |
Mar 06, 2024 | 81.95 | 81.95 | 77.58 | 77.58 | 76.82 | 155 |
Mar 05, 2024 | 82.55 | 83.48 | 82.55 | 83.48 | 82.66 | 28 |
Mar 04, 2024 | 79.41 | 79.86 | 79.41 | 79.86 | 79.07 | 85 |
Mar 01, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 78.79 | - |
Feb 29, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.44 | - |
Feb 28, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.96 | - |
Feb 27, 2024 | 78.78 | 78.78 | 78.66 | 78.66 | 77.88 | 50 |
Feb 26, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 78.95 | - |
Feb 23, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 78.31 | - |
Feb 22, 2024 | 78.93 | 78.93 | 78.76 | 78.76 | 77.98 | 60 |
Feb 21, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 77.88 | 70 |
Feb 20, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.26 | - |
Feb 19, 2024 | 79.32 | 79.70 | 79.32 | 79.70 | 78.91 | 310 |
Feb 16, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
Feb 15, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.72 | - |
Feb 14, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.69 | - |
Feb 13, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.87 | - |
Feb 12, 2024 | 79.39 | 80.80 | 79.39 | 80.80 | 80.00 | 270 |
Feb 09, 2024 | 79.50 | 79.66 | 79.40 | 79.40 | 78.62 | 466 |
Feb 08, 2024 | 79.58 | 80.22 | 79.58 | 80.00 | 79.21 | 1,295 |
Feb 07, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.07 | - |
Feb 06, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 78.97 | - |
Feb 05, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.45 | 60 |
Feb 02, 2024 | 79.88 | 80.14 | 79.65 | 79.65 | 78.86 | 125 |
Feb 01, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 79.97 | - |
Jan 31, 2024 | 80.81 | 81.63 | 80.58 | 81.63 | 80.83 | 728 |
Jan 30, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.63 | 16 |
Jan 30, 2024 | 0.85 Dividend | |||||
Jan 29, 2024 | 81.00 | 81.30 | 79.52 | 80.22 | 78.59 | 1,545 |
Jan 26, 2024 | 81.03 | 81.04 | 80.86 | 81.01 | 79.36 | 270 |
Jan 25, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.86 | - |
Jan 24, 2024 | 79.85 | 80.55 | 79.85 | 80.55 | 78.91 | 32 |
Jan 23, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 76.81 | - |
Jan 22, 2024 | 78.17 | 79.37 | 78.17 | 79.37 | 77.75 | 249 |
Jan 19, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 75.00 | - |
Jan 18, 2024 | 77.00 | 77.02 | 77.00 | 77.02 | 75.45 | 100 |
Jan 17, 2024 | 77.61 | 78.16 | 77.42 | 77.52 | 75.94 | 352 |
Jan 16, 2024 | 82.25 | 82.25 | 79.73 | 79.73 | 78.11 | 38 |
Jan 15, 2024 | 81.76 | 82.27 | 81.76 | 82.13 | 80.46 | 95 |
Jan 12, 2024 | 82.29 | 82.79 | 82.29 | 82.79 | 81.11 | 50 |
Jan 11, 2024 | 83.32 | 83.32 | 83.22 | 83.22 | 81.53 | 20 |
Jan 10, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 82.27 | - |
Jan 09, 2024 | 84.85 | 85.00 | 84.76 | 85.00 | 83.27 | 835 |
Jan 08, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 83.05 | - |
Jan 05, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 82.45 | - |
Jan 04, 2024 | 83.85 | 84.80 | 83.85 | 84.80 | 83.07 | 65 |
Jan 03, 2024 | 85.49 | 85.65 | 85.00 | 85.00 | 83.27 | 45 |
Jan 02, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 82.74 | - |
Dec 29, 2023 | 84.79 | 84.79 | 84.53 | 84.53 | 82.81 | 47 |
Dec 28, 2023 | 84.00 | 84.78 | 84.00 | 84.78 | 83.05 | 30 |
Dec 27, 2023 | 83.83 | 83.85 | 83.30 | 83.85 | 82.14 | 415 |
Dec 22, 2023 | 83.82 | 84.55 | 83.78 | 83.98 | 82.27 | 95 |
Dec 21, 2023 | 83.39 | 84.10 | 83.39 | 84.10 | 82.39 | 12 |
Dec 20, 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 82.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |