Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Apr 25, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Apr 24, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Apr 23, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Apr 22, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Apr 19, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
Apr 18, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Apr 17, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Apr 16, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Apr 15, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Apr 12, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Apr 11, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Apr 10, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Apr 09, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Apr 08, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Apr 05, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Apr 04, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 03, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Apr 02, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
Apr 01, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Mar 28, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Mar 27, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 26, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Mar 25, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Mar 22, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Mar 21, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Mar 20, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Mar 19, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
Mar 18, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Mar 15, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Mar 14, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Mar 13, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Mar 12, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Mar 11, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Mar 08, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Mar 07, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Mar 06, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Mar 05, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Mar 04, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
Mar 01, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Feb 29, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Feb 28, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Feb 27, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Feb 26, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
Feb 23, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Feb 22, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Feb 21, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Feb 20, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Feb 16, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Feb 15, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Feb 14, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Feb 13, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Feb 12, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Feb 09, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Feb 08, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Feb 07, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Feb 06, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Feb 05, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Feb 02, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Feb 01, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Jan 31, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Jan 30, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Jan 29, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Jan 26, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Jan 25, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
Jan 24, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jan 23, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Jan 22, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jan 19, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Jan 18, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Jan 17, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Jan 16, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Jan 12, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Jan 11, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jan 10, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
Jan 09, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Jan 08, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Jan 05, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Jan 04, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Jan 03, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Jan 02, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Dec 29, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Dec 28, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Dec 27, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Dec 26, 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Dec 22, 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
Dec 21, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 0.558 Capital Gain | |||||
Dec 20, 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 71.69 | - |
Dec 19, 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.17 | - |
Dec 18, 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.32 | - |
Dec 15, 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 72.15 | - |
Dec 14, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 72.54 | - |
Dec 13, 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 71.59 | - |
Dec 12, 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 70.03 | - |
Dec 11, 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 69.74 | - |
Dec 08, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.30 | - |
Dec 07, 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 68.90 | - |
Dec 06, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |