Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Apr 15, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Apr 12, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 11, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Apr 10, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Apr 09, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Apr 08, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Apr 05, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Apr 04, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Apr 03, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Apr 02, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
Apr 01, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Mar 28, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
Mar 27, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Mar 26, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Mar 25, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Mar 22, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Mar 21, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Mar 20, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Mar 19, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Mar 18, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Mar 15, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Mar 14, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Mar 13, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 12, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Mar 11, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Mar 08, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Mar 07, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Mar 06, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Mar 05, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Mar 04, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Mar 01, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Feb 29, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Feb 28, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
Feb 27, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
Feb 26, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Feb 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Feb 22, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Feb 21, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Feb 20, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Feb 16, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Feb 15, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Feb 14, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Feb 13, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Feb 12, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Feb 09, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Feb 08, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Feb 07, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Feb 06, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Feb 05, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Feb 02, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Feb 01, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Jan 31, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Jan 30, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jan 29, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jan 26, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Jan 25, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Jan 24, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Jan 23, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Jan 22, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Jan 19, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Jan 18, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Jan 17, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Jan 16, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Jan 12, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Jan 11, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Jan 10, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Jan 09, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Jan 08, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Jan 05, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Jan 04, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Jan 03, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
Jan 02, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Dec 29, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Dec 28, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Dec 27, 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Dec 26, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Dec 22, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Dec 21, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Dec 20, 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Dec 19, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Dec 18, 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Dec 15, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Dec 14, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Dec 14, 2023 | 0.435 Dividend | |||||
Dec 13, 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.50 | - |
Dec 12, 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 65.64 | - |
Dec 11, 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 65.59 | - |
Dec 08, 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.54 | - |
Dec 07, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.02 | - |
Dec 06, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.43 | - |
Dec 05, 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 64.90 | - |
Dec 04, 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 65.90 | - |
Dec 01, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.07 | - |
Nov 30, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.01 | - |
Nov 29, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.30 | - |
Nov 28, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.49 | - |
Nov 27, 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.22 | - |
Nov 24, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |