Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
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 11, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Apr 10, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
Apr 09, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
Apr 08, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
Apr 05, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
Apr 04, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
Apr 03, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
Apr 02, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
Apr 01, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Mar 28, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
Mar 27, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
Mar 26, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
Mar 25, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
Mar 22, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
Mar 21, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
Mar 20, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Mar 19, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
Mar 18, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
Mar 15, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Mar 14, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
Mar 13, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
Mar 12, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
Mar 11, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
Mar 08, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
Mar 07, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
Mar 06, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Mar 05, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
Mar 04, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
Mar 01, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
Feb 29, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
Feb 28, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
Feb 27, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
Feb 26, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
Feb 23, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
Feb 22, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
Feb 21, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
Feb 20, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Feb 16, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
Feb 15, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Feb 14, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
Feb 13, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Feb 12, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Feb 09, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Feb 08, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Feb 07, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Feb 06, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
Feb 05, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Feb 02, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Feb 01, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Jan 31, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Jan 30, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Jan 29, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Jan 26, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Jan 25, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
Jan 24, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Jan 23, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Jan 22, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
Jan 19, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Jan 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
Jan 17, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Jan 16, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
Jan 12, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Jan 11, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Jan 10, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
Jan 09, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Jan 08, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 05, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Jan 04, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Jan 03, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Jan 02, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Dec 29, 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Dec 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Dec 27, 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Dec 26, 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Dec 22, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Dec 21, 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Dec 21, 2023 | 0.848 Dividend | |||||
Dec 21, 2023 | 2.905 Capital Gain | |||||
Dec 20, 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 75.28 | - |
Dec 19, 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 76.40 | - |
Dec 18, 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 76.18 | - |
Dec 15, 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 75.55 | - |
Dec 14, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 76.23 | - |
Dec 13, 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 77.88 | - |
Dec 12, 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 77.73 | - |
Dec 11, 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 76.81 | - |
Dec 08, 2023 | 79.76 | 79.76 | 79.76 | 79.76 | 75.97 | - |
Dec 07, 2023 | 79.62 | 79.62 | 79.62 | 79.62 | 75.84 | - |
Dec 06, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 75.95 | - |
Dec 05, 2023 | 80.29 | 80.29 | 80.29 | 80.29 | 76.48 | - |
Dec 04, 2023 | 80.52 | 80.52 | 80.52 | 80.52 | 76.70 | - |
Dec 01, 2023 | 80.12 | 80.12 | 80.12 | 80.12 | 76.32 | - |
Nov 30, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 76.44 | - |
Nov 29, 2023 | 78.99 | 78.99 | 78.99 | 78.99 | 75.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |