Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
May 01, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Apr 30, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Apr 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 26, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Apr 25, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Apr 24, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
Apr 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Apr 22, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Apr 19, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Apr 18, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Apr 17, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Apr 16, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
Apr 15, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Apr 12, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
Apr 11, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Apr 10, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Apr 09, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Apr 08, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Apr 05, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Apr 04, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Apr 03, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 02, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
Apr 01, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Mar 28, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Mar 27, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
Mar 26, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Mar 25, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Mar 22, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Mar 21, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Mar 20, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Mar 19, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Mar 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 15, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Mar 14, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
Mar 13, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Mar 12, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Mar 11, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Mar 08, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
Mar 07, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Mar 06, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Mar 05, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
Mar 04, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Mar 01, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Feb 29, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Feb 28, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Feb 27, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Feb 26, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Feb 23, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Feb 22, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Feb 21, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Feb 20, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Feb 16, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Feb 15, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Feb 14, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
Feb 13, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Feb 12, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Feb 09, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Feb 08, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Feb 07, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Feb 06, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Feb 05, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Feb 02, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Feb 01, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Jan 31, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Jan 30, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Jan 29, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Jan 26, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 25, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 24, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Jan 23, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
Jan 22, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
Jan 19, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Jan 18, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Jan 17, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Jan 16, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
Jan 12, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Jan 11, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
Jan 10, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Jan 09, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
Jan 08, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Jan 05, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Jan 04, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
Jan 03, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Jan 02, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
Dec 29, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Dec 28, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Dec 27, 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Dec 26, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Dec 22, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Dec 21, 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
Dec 20, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
Dec 20, 2023 | 0.197 Dividend | |||||
Dec 19, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.25 | - |
Dec 18, 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.90 | - |
Dec 15, 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.37 | - |
Dec 14, 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.08 | - |
Dec 13, 2023 | 62.47 | 62.47 | 62.47 | 62.47 | 62.28 | - |
Dec 12, 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |