Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 24, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 23, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 23, 2024 | 1.971 Dividend | |||||
Apr 22, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 19, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 18, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 17, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 16, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 15, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
Apr 12, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 11, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 10, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
Apr 09, 2024 | 78.77 | 78.77 | 78.62 | 78.62 | 76.65 | 900 |
Apr 08, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.75 | 300 |
Apr 05, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
Apr 04, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
Apr 03, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
Apr 02, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
Apr 01, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
Mar 28, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | 100 |
Mar 27, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
Mar 26, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
Mar 25, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
Mar 22, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
Mar 21, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
Mar 20, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | 200 |
Mar 19, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
Mar 18, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | - |
Mar 15, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | 200 |
Mar 14, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
Mar 13, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
Mar 12, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | 200 |
Mar 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
Mar 08, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
Mar 07, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
Mar 06, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
Mar 05, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | 400 |
Mar 04, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Mar 01, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Feb 29, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Feb 28, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Feb 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Feb 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
Feb 23, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | 100 |
Feb 22, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 21, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 20, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 16, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 15, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 14, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 13, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
Feb 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | 100 |
Feb 09, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 37,500 |
Feb 08, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 25,200 |
Feb 07, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Feb 06, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Feb 05, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Feb 02, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Feb 01, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 31, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 30, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 29, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 26, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 25, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
Jan 24, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | 100 |
Jan 23, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 75.58 | 800 |
Jan 22, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
Jan 19, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
Jan 18, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 600 |
Jan 17, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
Jan 16, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
Jan 12, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 200 |
Jan 11, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 12,500 |
Jan 10, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 100 |
Jan 09, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Jan 08, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Jan 05, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Jan 04, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Jan 03, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Jan 02, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Dec 29, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Dec 28, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Dec 27, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
Dec 26, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | 300 |
Dec 22, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 77.99 | 1,800 |
Dec 21, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 20, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 19, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 18, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 15, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 14, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 13, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 12, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 500 |
Dec 11, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 08, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 07, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 06, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
Dec 05, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 300 |
Dec 04, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 77.07 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |