Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
May 01, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Apr 30, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 29, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Apr 26, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Apr 25, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 24, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Apr 23, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Apr 22, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Apr 19, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Apr 18, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Apr 17, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Apr 16, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Apr 15, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Apr 12, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Apr 11, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
Apr 10, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Apr 09, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
Apr 08, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Apr 05, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Apr 04, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Apr 03, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
Apr 02, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Apr 01, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
Mar 28, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Mar 27, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Mar 26, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Mar 25, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
Mar 22, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Mar 21, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Mar 20, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
Mar 19, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
Mar 18, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Mar 15, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
Mar 14, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Mar 13, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Mar 12, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Mar 11, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Mar 08, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Mar 07, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Mar 06, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Mar 05, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Mar 04, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
Mar 01, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Feb 29, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Feb 28, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Feb 27, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Feb 26, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Feb 23, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
Feb 22, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Feb 21, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Feb 20, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Feb 16, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
Feb 15, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Feb 14, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Feb 13, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Feb 12, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Feb 09, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Feb 08, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Feb 07, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Feb 06, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Feb 05, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Feb 02, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
Feb 01, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Jan 31, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Jan 30, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Jan 29, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Jan 26, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Jan 25, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
Jan 24, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Jan 23, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Jan 22, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Jan 19, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Jan 18, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Jan 17, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 16, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Jan 12, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Jan 11, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
Jan 10, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Jan 09, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Jan 08, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Jan 05, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Jan 04, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jan 03, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Jan 02, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
Dec 29, 2023 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
Dec 28, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Dec 28, 2023 | 0.112 Dividend | |||||
Dec 27, 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 74.97 | - |
Dec 26, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.88 | - |
Dec 22, 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 74.51 | - |
Dec 21, 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 74.32 | - |
Dec 20, 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 73.40 | - |
Dec 19, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.49 | - |
Dec 18, 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.10 | - |
Dec 15, 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.80 | - |
Dec 14, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.74 | - |
Dec 13, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.51 | - |
Dec 12, 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |