Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 59 |
May 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
May 21, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
May 20, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
May 17, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
May 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
May 15, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
May 14, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
May 13, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
May 10, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
May 09, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
May 08, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
May 07, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
May 06, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
May 03, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
May 02, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Apr 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Apr 29, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Apr 26, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Apr 25, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Apr 24, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Apr 23, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Apr 22, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
Apr 19, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Apr 18, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 17, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 16, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Apr 15, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Apr 12, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Apr 11, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Apr 11, 2024 | 0.808 Dividend | |||||
Apr 10, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.44 | - |
Apr 09, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.95 | - |
Apr 08, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.10 | - |
Apr 05, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.29 | - |
Apr 04, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
Apr 03, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
Apr 02, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.63 | - |
Mar 28, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
Mar 27, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | - |
Mar 26, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 25, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 22, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 21, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 20, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 19, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 18, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
Mar 15, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
Mar 14, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
Mar 13, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
Mar 12, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
Mar 11, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
Mar 08, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
Mar 07, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
Mar 06, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
Mar 05, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
Mar 04, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.15 | - |
Mar 01, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
Feb 29, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.60 | - |
Feb 28, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
Feb 27, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.53 | - |
Feb 26, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
Feb 23, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
Feb 22, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.30 | - |
Feb 21, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.14 | - |
Feb 20, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | - |
Feb 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.81 | - |
Feb 16, 2024 | 79.66 | 79.82 | 77.10 | 77.10 | 76.31 | 59 |
Feb 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
Feb 14, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
Feb 13, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
Feb 12, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.54 | - |
Feb 09, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.54 | - |
Feb 08, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.73 | - |
Feb 07, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
Feb 06, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
Feb 05, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.39 | - |
Feb 02, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.50 | - |
Feb 01, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
Jan 31, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
Jan 30, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
Jan 29, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
Jan 26, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.24 | - |
Jan 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
Jan 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
Jan 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - |
Jan 22, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | - |
Jan 19, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 75.90 | - |
Jan 18, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.74 | - |
Jan 17, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.66 | - |
Jan 16, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.66 | - |
Jan 15, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.41 | - |
Jan 12, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.41 | - |
Jan 11, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
Jan 10, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
Jan 09, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 76.93 | - |
Jan 08, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.31 | - |
Jan 05, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.06 | - |
Jan 04, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.06 | - |
Jan 03, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |