Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 74.04 | 78.78 | 74.04 | 78.78 | 78.78 | 532 |
May 02, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 54 |
Apr 30, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 200 |
Apr 29, 2024 | 73.02 | 73.14 | 73.02 | 73.14 | 73.14 | 50 |
Apr 26, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
Apr 25, 2024 | 72.34 | 72.52 | 72.34 | 72.52 | 72.52 | 10 |
Apr 24, 2024 | 72.02 | 72.02 | 71.94 | 71.94 | 71.94 | 350 |
Apr 23, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Apr 23, 2024 | 1.85 Dividend | |||||
Apr 22, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 70.53 | - |
Apr 19, 2024 | 71.62 | 71.90 | 71.62 | 71.90 | 70.06 | 300 |
Apr 18, 2024 | 71.62 | 72.40 | 71.62 | 72.36 | 70.51 | 149 |
Apr 17, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.01 | - |
Apr 16, 2024 | 71.26 | 71.32 | 71.12 | 71.32 | 69.50 | 215 |
Apr 15, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 70.00 | - |
Apr 12, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
Apr 11, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.90 | - |
Apr 10, 2024 | 72.22 | 72.48 | 72.22 | 72.48 | 70.63 | 50 |
Apr 09, 2024 | 72.38 | 72.56 | 72.38 | 72.56 | 70.71 | 100 |
Apr 08, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 70.47 | 165 |
Apr 05, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 71.31 | - |
Apr 04, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.34 | - |
Apr 03, 2024 | 75.32 | 75.32 | 74.66 | 74.66 | 72.75 | 50 |
Apr 02, 2024 | 74.34 | 76.28 | 74.34 | 76.18 | 74.23 | 226 |
Mar 28, 2024 | 74.46 | 74.84 | 74.46 | 74.72 | 72.81 | 348 |
Mar 27, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.01 | - |
Mar 26, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 71.72 | - |
Mar 25, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 70.34 | 10 |
Mar 22, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.78 | 15 |
Mar 21, 2024 | 71.72 | 71.72 | 70.70 | 70.70 | 68.89 | 82 |
Mar 20, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 70.98 | - |
Mar 19, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.70 | - |
Mar 18, 2024 | 74.14 | 74.58 | 73.56 | 73.56 | 71.68 | 205 |
Mar 15, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 72.25 | - |
Mar 14, 2024 | 75.22 | 75.80 | 74.58 | 74.58 | 72.67 | 540 |
Mar 13, 2024 | 74.96 | 75.34 | 74.96 | 75.34 | 73.41 | 200 |
Mar 12, 2024 | 73.70 | 75.00 | 73.70 | 75.00 | 73.08 | 13 |
Mar 11, 2024 | 72.14 | 72.94 | 72.14 | 72.94 | 71.08 | 25 |
Mar 08, 2024 | 71.62 | 72.54 | 71.62 | 72.54 | 70.69 | 160 |
Mar 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.21 | - |
Mar 06, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.82 | - |
Mar 05, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.79 | - |
Mar 04, 2024 | 72.42 | 72.42 | 67.28 | 69.12 | 67.35 | 78 |
Mar 01, 2024 | 69.46 | 70.28 | 69.46 | 70.28 | 68.48 | 129 |
Feb 29, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.10 | - |
Feb 28, 2024 | 69.56 | 69.56 | 69.00 | 69.00 | 67.24 | 320 |
Feb 27, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | 170 |
Feb 26, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.09 | - |
Feb 23, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
Feb 22, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
Feb 21, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.38 | - |
Feb 20, 2024 | 70.28 | 71.02 | 70.28 | 71.02 | 69.20 | 90 |
Feb 19, 2024 | 70.00 | 70.44 | 70.00 | 70.38 | 68.58 | 415 |
Feb 16, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 68.39 | - |
Feb 15, 2024 | 70.00 | 70.00 | 69.74 | 69.74 | 67.96 | 20 |
Feb 14, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 68.68 | - |
Feb 13, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 68.85 | - |
Feb 12, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.97 | - |
Feb 09, 2024 | 70.96 | 71.12 | 70.94 | 71.12 | 69.30 | 211 |
Feb 08, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 69.24 | - |
Feb 07, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.38 | - |
Feb 06, 2024 | 71.54 | 71.54 | 71.48 | 71.48 | 69.65 | 5 |
Feb 05, 2024 | 69.80 | 70.90 | 69.80 | 70.90 | 69.09 | 300 |
Feb 02, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
Feb 01, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.13 | - |
Jan 31, 2024 | 71.30 | 71.44 | 71.30 | 71.38 | 69.56 | 466 |
Jan 30, 2024 | 71.76 | 71.82 | 71.42 | 71.42 | 69.59 | 27 |
Jan 29, 2024 | 71.48 | 72.04 | 71.48 | 72.04 | 70.20 | 200 |
Jan 26, 2024 | 71.30 | 71.98 | 71.30 | 71.98 | 70.14 | 60 |
Jan 25, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.36 | - |
Jan 24, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 69.75 | - |
Jan 23, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 69.87 | - |
Jan 22, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
Jan 19, 2024 | 72.70 | 73.06 | 72.70 | 73.06 | 71.19 | 10 |
Jan 18, 2024 | 72.54 | 72.54 | 72.12 | 72.12 | 70.28 | 500 |
Jan 17, 2024 | 73.06 | 73.06 | 71.94 | 71.94 | 70.10 | 700 |
Jan 16, 2024 | 73.70 | 73.82 | 73.70 | 73.82 | 71.93 | 100 |
Jan 15, 2024 | 74.50 | 74.50 | 73.96 | 73.96 | 72.07 | 27 |
Jan 12, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 72.19 | 2 |
Jan 11, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 72.13 | - |
Jan 10, 2024 | 73.62 | 73.90 | 73.62 | 73.66 | 71.78 | 710 |
Jan 09, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 71.21 | - |
Jan 08, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 70.78 | 100 |
Jan 05, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.13 | - |
Jan 04, 2024 | 73.48 | 73.48 | 73.44 | 73.48 | 71.60 | 82 |
Jan 03, 2024 | 73.04 | 74.02 | 73.04 | 73.36 | 71.48 | 208 |
Jan 02, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 70.86 | - |
Dec 29, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 70.41 | - |
Dec 28, 2023 | 72.64 | 72.64 | 72.40 | 72.40 | 70.55 | 408 |
Dec 27, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 70.74 | - |
Dec 22, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 70.41 | - |
Dec 21, 2023 | 72.22 | 72.22 | 72.22 | 72.22 | 70.37 | - |
Dec 20, 2023 | 72.40 | 72.40 | 72.16 | 72.16 | 70.32 | 70 |
Dec 19, 2023 | 72.56 | 72.56 | 71.96 | 71.96 | 70.12 | 30 |
Dec 18, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.18 | - |
Dec 15, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 71.37 | - |
Dec 14, 2023 | 73.84 | 73.84 | 72.98 | 72.98 | 71.11 | 500 |
Dec 13, 2023 | 73.30 | 73.88 | 73.30 | 73.88 | 71.99 | 50 |
Dec 12, 2023 | 73.08 | 73.08 | 73.08 | 73.08 | 71.21 | 10 |
Dec 11, 2023 | 73.00 | 73.24 | 73.00 | 73.24 | 71.37 | 70 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |