Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Apr 30, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Apr 29, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
Apr 26, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
Apr 25, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Apr 24, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
Apr 23, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Apr 22, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Apr 19, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Apr 18, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Apr 17, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 16, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Apr 15, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Apr 12, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
Apr 12, 2024 | 0.072 Dividend | |||||
Apr 12, 2024 | 2.651 Capital Gain | |||||
Apr 11, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 81.27 | - |
Apr 10, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 83.36 | - |
Apr 09, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 83.75 | - |
Apr 08, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.37 | - |
Apr 05, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 85.32 | - |
Apr 04, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 84.42 | - |
Apr 03, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.37 | - |
Apr 02, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 85.30 | - |
Apr 01, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 85.72 | - |
Mar 28, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 86.23 | - |
Mar 27, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 85.87 | - |
Mar 26, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 84.99 | - |
Mar 25, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 84.83 | - |
Mar 22, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.45 | - |
Mar 21, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.79 | - |
Mar 20, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 85.18 | - |
Mar 19, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.79 | - |
Mar 18, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 84.49 | - |
Mar 15, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 84.40 | - |
Mar 14, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 84.28 | - |
Mar 13, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 84.65 | - |
Mar 12, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 84.29 | - |
Mar 11, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 83.69 | - |
Mar 08, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 83.03 | - |
Mar 07, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 83.17 | - |
Mar 06, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 83.23 | - |
Mar 05, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 82.45 | - |
Mar 04, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 82.01 | - |
Mar 01, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 81.96 | - |
Feb 29, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 82.41 | - |
Feb 28, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 82.67 | - |
Feb 27, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.33 | - |
Feb 26, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.33 | - |
Feb 23, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.63 | - |
Feb 22, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 82.53 | - |
Feb 21, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 81.64 | - |
Feb 20, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.75 | - |
Feb 16, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.57 | - |
Feb 15, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.75 | - |
Feb 14, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 80.68 | - |
Feb 13, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.68 | - |
Feb 12, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 80.00 | - |
Feb 09, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 79.93 | - |
Feb 08, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 79.28 | - |
Feb 07, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 79.21 | - |
Feb 06, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.84 | - |
Feb 05, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 78.76 | - |
Feb 02, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 78.78 | - |
Feb 01, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 78.23 | - |
Jan 31, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.82 | - |
Jan 30, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 79.07 | - |
Jan 29, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.50 | - |
Jan 26, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 78.72 | - |
Jan 25, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.73 | - |
Jan 24, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 78.94 | - |
Jan 23, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 78.56 | - |
Jan 22, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.62 | - |
Jan 19, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 78.13 | - |
Jan 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 76.74 | - |
Jan 17, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.22 | - |
Jan 16, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.17 | - |
Jan 12, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.22 | - |
Jan 11, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 75.90 | - |
Jan 10, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 75.52 | - |
Jan 09, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 75.23 | - |
Jan 08, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 75.69 | - |
Jan 05, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 75.44 | - |
Jan 04, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 75.12 | - |
Jan 03, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.63 | - |
Jan 02, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 74.69 | - |
Dec 29, 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 74.18 | - |
Dec 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 74.16 | - |
Dec 27, 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 73.90 | - |
Dec 26, 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 73.76 | - |
Dec 22, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 73.58 | - |
Dec 21, 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 73.38 | - |
Dec 21, 2023 | 0.848 Dividend | |||||
Dec 21, 2023 | 2.905 Capital Gain | |||||
Dec 20, 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 72.84 | - |
Dec 19, 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 73.92 | - |
Dec 18, 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 73.71 | - |
Dec 15, 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 73.10 | - |
Dec 14, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 73.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |