Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Apr 24, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Apr 23, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Apr 22, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Apr 19, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Apr 18, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
Apr 17, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Apr 16, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Apr 15, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Apr 12, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Apr 11, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Apr 10, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Apr 09, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Apr 08, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Apr 05, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Apr 04, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Apr 03, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Apr 02, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Apr 01, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
Mar 28, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Mar 27, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Mar 26, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Mar 25, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
Mar 22, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Mar 21, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
Mar 20, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
Mar 19, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
Mar 18, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
Mar 15, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
Mar 14, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Mar 13, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Mar 12, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Mar 11, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
Mar 08, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Mar 07, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Mar 06, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Mar 05, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Mar 04, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
Mar 01, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Feb 29, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
Feb 28, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Feb 27, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Feb 26, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Feb 23, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Feb 22, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Feb 21, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Feb 20, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
Feb 16, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Feb 15, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Feb 14, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Feb 13, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Feb 12, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Feb 09, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Feb 08, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Feb 07, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Feb 06, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Feb 05, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
Feb 02, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Feb 01, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
Jan 31, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jan 30, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Jan 29, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 26, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Jan 25, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Jan 24, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
Jan 23, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
Jan 22, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Jan 19, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Jan 18, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Jan 17, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Jan 16, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Jan 12, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Jan 11, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Jan 10, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Jan 09, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Jan 08, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Jan 05, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Jan 04, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Jan 03, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Jan 02, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Dec 29, 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Dec 28, 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
Dec 27, 2023 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Dec 26, 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Dec 22, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
Dec 21, 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Dec 20, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Dec 19, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 9.011 Capital Gain | |||||
Dec 18, 2023 | 84.64 | 84.64 | 84.64 | 84.64 | 75.63 | - |
Dec 15, 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 75.33 | - |
Dec 14, 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 75.60 | - |
Dec 13, 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 75.02 | - |
Dec 12, 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 73.48 | - |
Dec 11, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 72.87 | - |
Dec 08, 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 72.10 | - |
Dec 07, 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 71.68 | - |
Dec 06, 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 71.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |