Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 20 |
Apr 25, 2024 | 83.08 | 84.76 | 83.08 | 84.76 | 84.76 | 20 |
Apr 24, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Apr 23, 2024 | 78.18 | 78.93 | 78.18 | 78.93 | 78.93 | 2 |
Apr 22, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Apr 19, 2024 | 78.01 | 78.60 | 78.01 | 78.60 | 78.60 | 3 |
Apr 18, 2024 | 80.24 | 80.24 | 80.05 | 80.05 | 80.05 | 54 |
Apr 17, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Apr 16, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Apr 15, 2024 | 80.43 | 81.84 | 80.43 | 81.84 | 81.84 | 286 |
Apr 12, 2024 | 83.07 | 83.07 | 82.99 | 82.99 | 82.99 | 58 |
Apr 11, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
Apr 10, 2024 | 84.20 | 84.83 | 82.76 | 82.76 | 82.76 | 365 |
Apr 09, 2024 | 81.88 | 83.75 | 81.86 | 83.75 | 83.75 | 161 |
Apr 08, 2024 | 80.59 | 81.95 | 80.59 | 81.95 | 81.95 | 570 |
Apr 05, 2024 | 79.59 | 79.80 | 79.59 | 79.80 | 79.80 | 200 |
Apr 04, 2024 | 81.23 | 82.43 | 81.23 | 82.43 | 82.43 | 25 |
Apr 03, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Apr 02, 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 2 |
Mar 28, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Mar 27, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
Mar 26, 2024 | 80.62 | 80.62 | 80.06 | 80.06 | 80.06 | 42 |
Mar 25, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Mar 22, 2024 | 81.56 | 81.90 | 81.56 | 81.90 | 81.90 | 13 |
Mar 21, 2024 | 81.32 | 83.00 | 81.32 | 82.26 | 82.26 | 160 |
Mar 20, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Mar 19, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Mar 18, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Mar 15, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
Mar 14, 2024 | 82.54 | 83.54 | 82.54 | 83.54 | 83.54 | 50 |
Mar 13, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Mar 12, 2024 | 82.76 | 82.82 | 82.76 | 82.82 | 82.82 | 14 |
Mar 11, 2024 | 81.22 | 83.04 | 81.22 | 83.04 | 83.04 | 67 |
Mar 08, 2024 | 84.84 | 86.00 | 84.84 | 86.00 | 86.00 | 15 |
Mar 07, 2024 | 80.06 | 85.18 | 80.06 | 85.18 | 85.18 | 12 |
Mar 06, 2024 | 78.76 | 81.00 | 78.76 | 80.18 | 80.18 | 39 |
Mar 05, 2024 | 79.56 | 79.56 | 79.36 | 79.36 | 79.36 | 13 |
Mar 04, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Mar 01, 2024 | 77.80 | 80.06 | 77.80 | 80.06 | 80.06 | 20 |
Feb 29, 2024 | 75.48 | 77.54 | 75.48 | 77.42 | 77.42 | 19 |
Feb 28, 2024 | 76.24 | 76.24 | 75.94 | 75.94 | 75.94 | 198 |
Feb 27, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Feb 26, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Feb 23, 2024 | 77.14 | 77.68 | 77.12 | 77.68 | 77.68 | 14 |
Feb 22, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Feb 22, 2024 | 0.45 Dividend | |||||
Feb 21, 2024 | 75.76 | 75.76 | 75.66 | 75.66 | 75.21 | 10 |
Feb 20, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.67 | - |
Feb 19, 2024 | 75.54 | 75.94 | 75.54 | 75.94 | 75.49 | 3 |
Feb 16, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.14 | - |
Feb 15, 2024 | 74.92 | 75.52 | 74.92 | 75.52 | 75.07 | 39 |
Feb 14, 2024 | 75.12 | 75.36 | 75.12 | 75.36 | 74.91 | 3 |
Feb 13, 2024 | 77.10 | 77.10 | 74.82 | 74.82 | 74.38 | 58 |
Feb 12, 2024 | 78.58 | 79.52 | 78.58 | 79.52 | 79.05 | 107 |
Feb 09, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.56 | - |
Feb 08, 2024 | 77.18 | 78.64 | 77.18 | 78.64 | 78.17 | 5 |
Feb 07, 2024 | 77.22 | 77.32 | 77.22 | 77.32 | 76.86 | 16 |
Feb 06, 2024 | 79.36 | 80.50 | 79.36 | 80.50 | 80.02 | 5 |
Feb 05, 2024 | 77.66 | 77.72 | 77.66 | 77.72 | 77.26 | 436 |
Feb 02, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.14 | - |
Feb 01, 2024 | 78.78 | 78.78 | 77.88 | 77.88 | 77.42 | 13 |
Jan 31, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.03 | - |
Jan 30, 2024 | 80.02 | 80.02 | 79.90 | 79.90 | 79.42 | 54 |
Jan 29, 2024 | 80.00 | 80.14 | 79.32 | 79.32 | 78.85 | 465 |
Jan 26, 2024 | 81.10 | 81.12 | 81.06 | 81.12 | 80.64 | 95 |
Jan 25, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.13 | - |
Jan 24, 2024 | 82.96 | 83.12 | 82.96 | 83.12 | 82.63 | 29 |
Jan 23, 2024 | 82.96 | 83.88 | 82.96 | 83.88 | 83.38 | 11 |
Jan 22, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.69 | - |
Jan 19, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 78.69 | - |
Jan 18, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 76.92 | - |
Jan 17, 2024 | 77.52 | 77.52 | 75.72 | 75.72 | 75.27 | 3 |
Jan 16, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.12 | - |
Jan 15, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
Jan 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
Jan 11, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
Jan 10, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.28 | - |
Jan 09, 2024 | 75.02 | 75.08 | 75.02 | 75.08 | 74.63 | 50 |
Jan 08, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 75.97 | - |
Jan 05, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.43 | - |
Jan 04, 2024 | 77.22 | 77.22 | 73.48 | 73.48 | 73.04 | 125 |
Jan 03, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.17 | - |
Jan 02, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.04 | - |
Dec 29, 2023 | 81.82 | 81.82 | 81.82 | 81.82 | 81.33 | - |
Dec 28, 2023 | 81.82 | 82.22 | 81.82 | 82.22 | 81.73 | 29 |
Dec 27, 2023 | 83.10 | 83.10 | 83.10 | 83.10 | 82.61 | 35 |
Dec 22, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 80.74 | - |
Dec 21, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.48 | - |
Dec 20, 2023 | 83.18 | 83.18 | 83.18 | 83.18 | 82.69 | - |
Dec 19, 2023 | 83.20 | 83.20 | 83.16 | 83.16 | 82.67 | 22 |
Dec 18, 2023 | 84.26 | 84.86 | 83.76 | 83.76 | 83.26 | 62 |
Dec 15, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 83.94 | - |
Dec 14, 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 82.09 | - |
Dec 13, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - |
Dec 12, 2023 | 82.36 | 82.40 | 82.32 | 82.32 | 81.83 | 24 |
Dec 11, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.03 | - |
Dec 08, 2023 | 79.14 | 79.86 | 79.14 | 79.86 | 79.39 | 18 |
Dec 07, 2023 | 77.38 | 79.14 | 77.38 | 79.14 | 78.67 | 38 |
Dec 06, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.98 | - |
Dec 05, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |