Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
May 01, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Apr 30, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 29, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Apr 26, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Apr 25, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Apr 24, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Apr 23, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Apr 22, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Apr 19, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Apr 18, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Apr 17, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Apr 16, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Apr 15, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 12, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Apr 11, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Apr 10, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Apr 09, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Apr 08, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Apr 05, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
Apr 04, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Apr 03, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
Apr 02, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Apr 01, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Mar 28, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Mar 27, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Mar 26, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
Mar 25, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Mar 22, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Mar 21, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
Mar 20, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
Mar 19, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Mar 18, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Mar 15, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Mar 14, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
Mar 13, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
Mar 12, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Mar 11, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
Mar 08, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Mar 07, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Mar 06, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Mar 05, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Mar 04, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Mar 01, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Feb 29, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Feb 28, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Feb 27, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
Feb 26, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Feb 23, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
Feb 22, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
Feb 21, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Feb 20, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
Feb 16, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Feb 15, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Feb 14, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Feb 13, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Feb 12, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Feb 09, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Feb 08, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
Feb 07, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Feb 06, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Feb 05, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
Feb 02, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Feb 01, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 31, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Jan 30, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Jan 29, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Jan 26, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Jan 25, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Jan 24, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Jan 23, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Jan 22, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
Jan 19, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Jan 18, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Jan 17, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 16, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Jan 12, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Jan 11, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
Jan 10, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Jan 09, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Jan 08, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Jan 05, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Jan 04, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Jan 03, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Jan 02, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Dec 29, 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Dec 28, 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
Dec 27, 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Dec 26, 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Dec 22, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Dec 21, 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Dec 20, 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Dec 19, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Dec 18, 2023 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Dec 15, 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Dec 14, 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Dec 14, 2023 | 0.116 Dividend | |||||
Dec 13, 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.25 | - |
Dec 12, 2023 | 72.93 | 72.93 | 72.93 | 72.93 | 72.82 | - |
Dec 11, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |