Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Apr 22, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Apr 19, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Apr 18, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Apr 17, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Apr 16, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Apr 15, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Apr 12, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Apr 11, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Apr 10, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Apr 09, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
Apr 08, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Apr 05, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Apr 04, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Apr 03, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
Apr 02, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Apr 01, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Mar 28, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
Mar 27, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
Mar 26, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Mar 25, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
Mar 22, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
Mar 21, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
Mar 20, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
Mar 19, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Mar 18, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Mar 15, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Mar 14, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Mar 13, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
Mar 12, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Mar 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Mar 08, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
Mar 07, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
Mar 06, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Mar 05, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Mar 04, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Mar 01, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
Feb 29, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
Feb 28, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
Feb 27, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Feb 26, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Feb 23, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Feb 22, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
Feb 21, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Feb 20, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Feb 16, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
Feb 15, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
Feb 14, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Feb 13, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Feb 12, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Feb 09, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Feb 08, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Feb 07, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Feb 06, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Feb 05, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Feb 02, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Feb 01, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Jan 31, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Jan 30, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Jan 29, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Jan 26, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Jan 25, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Jan 24, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Jan 23, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Jan 22, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jan 19, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
Jan 18, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Jan 17, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
Jan 16, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jan 12, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Jan 11, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Jan 10, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
Jan 09, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Jan 08, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Jan 05, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Jan 04, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Jan 03, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Jan 02, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Dec 29, 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Dec 28, 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Dec 27, 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Dec 26, 2023 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Dec 22, 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
Dec 21, 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 0.558 Capital Gain | |||||
Dec 20, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | - |
Dec 19, 2023 | 78.55 | 78.55 | 78.55 | 78.55 | 77.98 | - |
Dec 18, 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.08 | - |
Dec 15, 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 76.90 | - |
Dec 14, 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 77.32 | - |
Dec 13, 2023 | 76.85 | 76.85 | 76.85 | 76.85 | 76.29 | - |
Dec 12, 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 74.64 | - |
Dec 11, 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 74.32 | - |
Dec 08, 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 73.85 | - |
Dec 07, 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.42 | - |
Dec 06, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.97 | - |
Dec 05, 2023 | 73.48 | 73.48 | 73.48 | 73.48 | 72.95 | - |
Dec 04, 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 73.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |