Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Apr 24, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Apr 23, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Apr 22, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Apr 19, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Apr 18, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Apr 17, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Apr 16, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Apr 15, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Apr 12, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Apr 11, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
Apr 10, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Apr 09, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Apr 08, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Apr 05, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Apr 04, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Apr 03, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Apr 02, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Apr 01, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Mar 28, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Mar 27, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Mar 26, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
Mar 25, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
Mar 22, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Mar 21, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Mar 20, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Mar 19, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Mar 18, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Mar 15, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Mar 14, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Mar 13, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Mar 12, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Mar 11, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Mar 08, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Mar 07, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Mar 06, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Mar 05, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Mar 04, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Mar 01, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Feb 29, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Feb 28, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Feb 27, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Feb 26, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Feb 23, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 22, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Feb 21, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Feb 20, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
Feb 16, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 15, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
Feb 14, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Feb 13, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Feb 12, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 09, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Feb 08, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Feb 07, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Feb 06, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Feb 05, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Feb 02, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Feb 01, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Jan 31, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 30, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Jan 29, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Jan 26, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
Jan 25, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Jan 24, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Jan 23, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Jan 22, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Jan 19, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Jan 18, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Jan 17, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Jan 16, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Jan 12, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Jan 11, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Jan 10, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Jan 09, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jan 08, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Jan 05, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
Jan 04, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Jan 03, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Jan 02, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Dec 29, 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Dec 28, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Dec 27, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Dec 26, 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Dec 22, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Dec 21, 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Dec 20, 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Dec 19, 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Dec 18, 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Dec 15, 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Dec 14, 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Dec 13, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Dec 12, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Dec 11, 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Dec 11, 2023 | 0.178 Dividend | |||||
Dec 11, 2023 | 4.641 Capital Gain | |||||
Dec 08, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 66.58 | - |
Dec 07, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 66.36 | - |
Dec 06, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 66.12 | - |
Dec 05, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 66.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |