Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 5 |
Apr 24, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Apr 23, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Apr 22, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Apr 19, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
Apr 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
Apr 17, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Apr 16, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Apr 15, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Apr 12, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Apr 11, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Apr 10, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Apr 08, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Apr 05, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Apr 04, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Apr 03, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Apr 02, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
Mar 28, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Mar 27, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
Mar 26, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Mar 25, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
Mar 22, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Mar 21, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
Mar 20, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Mar 19, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Mar 18, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Mar 15, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Mar 14, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Mar 13, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Mar 12, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
Mar 11, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
Mar 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Mar 07, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
Mar 06, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
Mar 05, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
Mar 04, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
Mar 01, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
Feb 29, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
Feb 28, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
Feb 27, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
Feb 26, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Feb 23, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Feb 22, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Feb 21, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Feb 20, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Feb 19, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Feb 16, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
Feb 15, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
Feb 14, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
Feb 13, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Feb 12, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Feb 09, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
Feb 08, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Feb 07, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Feb 06, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
Feb 05, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
Feb 05, 2024 | 0.52 Dividend | |||||
Feb 02, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.14 | - |
Feb 01, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.95 | - |
Jan 31, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.40 | - |
Jan 30, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 63.89 | - |
Jan 29, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.26 | - |
Jan 26, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.72 | - |
Jan 25, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.15 | - |
Jan 24, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.94 | - |
Jan 23, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 62.66 | - |
Jan 22, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.18 | - |
Jan 19, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.21 | - |
Jan 18, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 60.84 | - |
Jan 17, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.56 | - |
Jan 16, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.81 | - |
Jan 15, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.08 | - |
Jan 12, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.08 | - |
Jan 11, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.20 | - |
Jan 10, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.24 | - |
Jan 09, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.39 | - |
Jan 08, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.74 | - |
Jan 05, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.72 | - |
Jan 04, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.50 | - |
Jan 03, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.41 | - |
Jan 02, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.01 | - |
Dec 29, 2023 | 59.47 | 59.47 | 59.47 | 59.47 | 58.95 | - |
Dec 28, 2023 | 58.96 | 58.96 | 58.96 | 58.96 | 58.45 | - |
Dec 27, 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.04 | - |
Dec 22, 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.51 | - |
Dec 21, 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 58.79 | - |
Dec 20, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.65 | - |
Dec 19, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.73 | - |
Dec 18, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 59.92 | - |
Dec 15, 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 59.96 | - |
Dec 14, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 59.91 | - |
Dec 13, 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 59.53 | - |
Dec 12, 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 59.33 | - |
Dec 11, 2023 | 59.09 | 59.09 | 59.09 | 59.09 | 58.57 | - |
Dec 08, 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 57.91 | - |
Dec 07, 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.03 | - |
Dec 06, 2023 | 58.96 | 58.96 | 58.96 | 58.96 | 58.45 | - |
Dec 05, 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.51 | - |
Dec 04, 2023 | 58.19 | 58.19 | 58.19 | 58.19 | 57.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |