Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Apr 30, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Apr 29, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Apr 26, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Apr 25, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Apr 24, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Apr 23, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Apr 22, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Apr 19, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Apr 18, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Apr 17, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
Apr 16, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Apr 15, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Apr 12, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Apr 11, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Apr 10, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
Apr 09, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
Apr 08, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Apr 05, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
Apr 04, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Apr 03, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
Apr 02, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
Apr 01, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Mar 28, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Mar 27, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
Mar 26, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Mar 25, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Mar 22, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 21, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
Mar 20, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
Mar 19, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Mar 18, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Mar 15, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Mar 14, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Mar 13, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Mar 12, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Mar 11, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Mar 08, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Mar 07, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Mar 06, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Mar 05, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
Mar 04, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Mar 01, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Feb 29, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
Feb 28, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Feb 27, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Feb 26, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Feb 23, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Feb 22, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Feb 21, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Feb 20, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Feb 16, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Feb 15, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Feb 14, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Feb 13, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Feb 12, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Feb 09, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Feb 08, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Feb 07, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Feb 06, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Feb 05, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Feb 02, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Feb 01, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Jan 31, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Jan 30, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
Jan 29, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Jan 26, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Jan 25, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Jan 24, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Jan 23, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Jan 22, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Jan 19, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Jan 18, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Jan 17, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Jan 16, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Jan 12, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Jan 11, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Jan 10, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Jan 09, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Jan 08, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
Jan 05, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Jan 04, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 03, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Jan 02, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Dec 29, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Dec 28, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Dec 27, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Dec 26, 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Dec 22, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Dec 21, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Dec 20, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Dec 20, 2023 | 0.241 Dividend | |||||
Dec 19, 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.37 | - |
Dec 18, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 70.94 | - |
Dec 15, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.62 | - |
Dec 14, 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 70.63 | - |
Dec 13, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.43 | - |
Dec 12, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.48 | - |
Dec 11, 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |