Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
May 01, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Apr 30, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 29, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Apr 26, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 25, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 24, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Apr 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Apr 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Apr 19, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Apr 18, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Apr 17, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Apr 16, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Apr 15, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Apr 12, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Apr 11, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Apr 10, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Apr 09, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 08, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Apr 05, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Apr 04, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
Apr 03, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Apr 02, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Apr 01, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Mar 28, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Mar 27, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Mar 26, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Mar 25, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Mar 21, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Mar 20, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Mar 19, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Mar 18, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Mar 15, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Mar 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Mar 13, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Mar 12, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Mar 11, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Mar 08, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Mar 07, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Mar 06, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Mar 05, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Mar 04, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 01, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Feb 29, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Feb 28, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Feb 27, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Feb 26, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Feb 23, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Feb 22, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Feb 21, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Feb 20, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Feb 16, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Feb 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Feb 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Feb 13, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Feb 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 09, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Feb 08, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Feb 07, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Feb 06, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Feb 05, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Feb 02, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Feb 01, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Jan 31, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Jan 30, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Jan 29, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Jan 26, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Jan 25, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 24, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Jan 23, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Jan 22, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Jan 19, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Jan 18, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Jan 17, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Jan 16, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 12, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Jan 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 10, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Jan 09, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Jan 08, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
Jan 05, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Jan 04, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Jan 03, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
Jan 02, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
Jan 02, 2024 | 0.3 Dividend | |||||
Dec 29, 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 66.05 | - |
Dec 28, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.57 | - |
Dec 27, 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.63 | - |
Dec 26, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.44 | - |
Dec 22, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.78 | - |
Dec 21, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
Dec 20, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.36 | - |
Dec 19, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | - |
Dec 18, 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | - |
Dec 15, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.83 | - |
Dec 14, 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.30 | - |
Dec 13, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.45 | - |
Dec 12, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |