Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
May 02, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Apr 30, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Apr 29, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Apr 26, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Apr 25, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Apr 24, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Apr 23, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
Apr 22, 2024 | 90.73 | 92.50 | 90.73 | 92.50 | 92.50 | 20 |
Apr 19, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Apr 18, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 45 |
Apr 17, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
Apr 16, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Apr 15, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
Apr 12, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
Apr 11, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Apr 10, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Apr 09, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Apr 08, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Apr 05, 2024 | 95.52 | 96.24 | 95.52 | 96.24 | 96.24 | - |
Apr 04, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Apr 04, 2024 | 0.5 Dividend | |||||
Apr 03, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.10 | - |
Apr 02, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 95.88 | - |
Mar 28, 2024 | 95.75 | 98.20 | 95.75 | 98.20 | 97.69 | 20 |
Mar 27, 2024 | 95.40 | 97.05 | 95.40 | 97.05 | 96.54 | 10 |
Mar 26, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.90 | - |
Mar 25, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.75 | - |
Mar 22, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.10 | - |
Mar 21, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
Mar 20, 2024 | 95.05 | 95.05 | 95.00 | 95.00 | 94.50 | 10 |
Mar 19, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 91.72 | - |
Mar 18, 2024 | 92.75 | 93.60 | 92.75 | 93.60 | 93.11 | 39 |
Mar 15, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.92 | - |
Mar 14, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 92.56 | 1 |
Mar 13, 2024 | 92.45 | 93.55 | 92.45 | 93.55 | 93.06 | 213 |
Mar 12, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.31 | - |
Mar 11, 2024 | 94.00 | 94.00 | 93.80 | 93.80 | 93.31 | 25 |
Mar 08, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.00 | 13 |
Mar 07, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.06 | - |
Mar 06, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.71 | - |
Mar 05, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.16 | - |
Mar 04, 2024 | 97.50 | 97.50 | 96.95 | 96.95 | 96.44 | 20 |
Mar 01, 2024 | 94.05 | 101.50 | 94.05 | 101.50 | 100.97 | 380 |
Feb 29, 2024 | 80.00 | 82.35 | 80.00 | 82.35 | 81.92 | 30 |
Feb 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.84 | - |
Feb 27, 2024 | 79.30 | 81.20 | 79.30 | 81.20 | 80.78 | 250 |
Feb 26, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.98 | - |
Feb 23, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
Feb 22, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.95 | - |
Feb 21, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.39 | - |
Feb 20, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
Feb 19, 2024 | 79.60 | 79.60 | 79.20 | 79.20 | 78.79 | 300 |
Feb 16, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.48 | - |
Feb 15, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
Feb 14, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 79.93 | - |
Feb 13, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.42 | - |
Feb 12, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.52 | - |
Feb 09, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.83 | - |
Feb 08, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.23 | - |
Feb 07, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.63 | - |
Feb 06, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.48 | - |
Feb 05, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
Feb 02, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.98 | - |
Feb 01, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.28 | - |
Jan 31, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
Jan 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | 100 |
Jan 29, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.63 | - |
Jan 26, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
Jan 25, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.83 | - |
Jan 24, 2024 | 80.05 | 82.00 | 80.05 | 82.00 | 81.57 | 60 |
Jan 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | - |
Jan 22, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.08 | - |
Jan 19, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.89 | - |
Jan 18, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.90 | - |
Jan 17, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.29 | - |
Jan 16, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.54 | - |
Jan 15, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.34 | - |
Jan 12, 2024 | 77.95 | 78.75 | 77.95 | 78.75 | 78.34 | 13 |
Jan 11, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.49 | - |
Jan 10, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.14 | - |
Jan 09, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.85 | - |
Jan 08, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.15 | - |
Jan 05, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.09 | - |
Jan 04, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.44 | - |
Jan 04, 2024 | 0.5 Dividend | |||||
Jan 03, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 76.55 | - |
Jan 02, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.88 | - |
Dec 29, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.59 | - |
Dec 28, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 77.68 | - |
Dec 27, 2023 | 79.75 | 79.75 | 79.75 | 79.75 | 78.82 | - |
Dec 22, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 79.17 | - |
Dec 21, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 79.31 | - |
Dec 20, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 80.45 | - |
Dec 19, 2023 | 80.85 | 80.85 | 80.85 | 80.85 | 79.91 | - |
Dec 18, 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 79.41 | - |
Dec 15, 2023 | 80.05 | 82.70 | 80.05 | 82.70 | 81.74 | 35 |
Dec 14, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 82.63 | 26 |
Dec 13, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 79.66 | - |
Dec 12, 2023 | 82.00 | 82.00 | 81.85 | 81.85 | 80.90 | 110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |