Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
May 01, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
Apr 30, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Apr 29, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
Apr 26, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
Apr 25, 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
Apr 24, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
Apr 23, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
Apr 22, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Apr 19, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
Apr 18, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
Apr 17, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
Apr 16, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
Apr 15, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
Apr 12, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
Apr 11, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
Apr 10, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Apr 09, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
Apr 08, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Apr 05, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
Apr 04, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
Apr 03, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
Apr 02, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
Apr 01, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
Mar 28, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
Mar 27, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Mar 26, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
Mar 25, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
Mar 22, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Mar 21, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
Mar 20, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
Mar 19, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
Mar 18, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Mar 15, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
Mar 14, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
Mar 13, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
Mar 12, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
Mar 11, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
Mar 08, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
Mar 07, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
Mar 06, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
Mar 05, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Mar 04, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
Mar 01, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
Feb 29, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
Feb 28, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
Feb 27, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Feb 26, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
Feb 23, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Feb 22, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Feb 21, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Feb 20, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
Feb 16, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Feb 15, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Feb 14, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
Feb 13, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Feb 12, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Feb 09, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
Feb 08, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Feb 07, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Feb 06, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Feb 05, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Feb 02, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Feb 01, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Jan 31, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Jan 30, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Jan 29, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
Jan 26, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
Jan 25, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Jan 24, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
Jan 23, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Jan 22, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Jan 19, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
Jan 18, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Jan 17, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
Jan 16, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
Jan 12, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Jan 11, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Jan 10, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Jan 09, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Jan 08, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Jan 05, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Jan 04, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Jan 03, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 02, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Dec 29, 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Dec 28, 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Dec 27, 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Dec 26, 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Dec 26, 2023 | 0.824 Dividend | |||||
Dec 26, 2023 | 1.398 Capital Gain | |||||
Dec 22, 2023 | 78.48 | 78.48 | 78.48 | 78.48 | 76.26 | - |
Dec 21, 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 76.10 | - |
Dec 20, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
Dec 19, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.29 | - |
Dec 18, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 75.93 | - |
Dec 15, 2023 | 77.63 | 77.63 | 77.63 | 77.63 | 75.43 | - |
Dec 14, 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 75.24 | - |
Dec 13, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |