Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Apr 30, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Apr 29, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Apr 26, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Apr 25, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Apr 24, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Apr 23, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Apr 22, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Apr 19, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Apr 18, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Apr 17, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Apr 16, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Apr 15, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Apr 12, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Apr 11, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Apr 10, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Apr 09, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Apr 08, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Apr 05, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Apr 04, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
Apr 03, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Apr 02, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Apr 01, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Mar 28, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Mar 27, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Mar 26, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Mar 25, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Mar 22, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Mar 21, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
Mar 20, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Mar 19, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Mar 18, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Mar 15, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Mar 14, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Mar 13, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
Mar 12, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
Mar 11, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Mar 08, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Mar 07, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Mar 06, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Mar 05, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Mar 04, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Mar 01, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Feb 29, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 28, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Feb 27, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Feb 26, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Feb 23, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Feb 22, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Feb 21, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Feb 20, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Feb 16, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Feb 15, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Feb 14, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 13, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Feb 12, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 09, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Feb 08, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Feb 07, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Feb 06, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Feb 05, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Feb 02, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
Feb 01, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Jan 31, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Jan 30, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Jan 29, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
Jan 26, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Jan 25, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Jan 24, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
Jan 23, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Jan 22, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
Jan 19, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Jan 18, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
Jan 17, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Jan 16, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Jan 12, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Jan 11, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Jan 10, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Jan 09, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Jan 08, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Jan 05, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Jan 04, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Jan 03, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Jan 02, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Dec 29, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Dec 28, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Dec 27, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Dec 26, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Dec 22, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Dec 21, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Dec 20, 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Dec 20, 2023 | 0.138 Dividend | |||||
Dec 19, 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.62 | - |
Dec 18, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.20 | - |
Dec 15, 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 69.89 | - |
Dec 14, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 69.90 | - |
Dec 13, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.70 | - |
Dec 12, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.77 | - |
Dec 11, 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.45 | - |
Dec 08, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |