Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
May 01, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 30, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 29, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Apr 26, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Apr 25, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
Apr 24, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Apr 23, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
Apr 22, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Apr 19, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Apr 18, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Apr 17, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Apr 16, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Apr 15, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Apr 12, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Apr 11, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Apr 10, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Apr 09, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Apr 08, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Apr 05, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Apr 04, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Apr 03, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Apr 02, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Apr 01, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Mar 28, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Mar 27, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Mar 26, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Mar 25, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
Mar 22, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Mar 21, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Mar 20, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Mar 19, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Mar 18, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Mar 15, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Mar 14, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Mar 13, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Mar 12, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Mar 11, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Mar 08, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Mar 07, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 06, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Mar 05, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Mar 04, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Mar 01, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
Feb 29, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Feb 28, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Feb 27, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Feb 26, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Feb 23, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
Feb 22, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Feb 21, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 20, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Feb 16, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Feb 15, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Feb 14, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Feb 13, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Feb 12, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Feb 09, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Feb 08, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Feb 07, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Feb 06, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Feb 05, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Feb 02, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
Feb 01, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Jan 31, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Jan 30, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Jan 29, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Jan 26, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Jan 25, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Jan 24, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Jan 23, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 22, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Jan 19, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Jan 18, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Jan 17, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Jan 16, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Jan 12, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Jan 11, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Jan 10, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Jan 09, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
Jan 08, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Jan 05, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
Jan 04, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Jan 03, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jan 02, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Dec 29, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Dec 28, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Dec 27, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Dec 26, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Dec 22, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Dec 21, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Dec 20, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Dec 20, 2023 | 0.284 Dividend | |||||
Dec 19, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.46 | - |
Dec 18, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.04 | - |
Dec 15, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
Dec 14, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
Dec 13, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.52 | - |
Dec 12, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |