Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
May 01, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Apr 30, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Apr 29, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Apr 26, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Apr 25, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Apr 24, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Apr 23, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Apr 22, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Apr 19, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
Apr 18, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Apr 17, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Apr 16, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Apr 15, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Apr 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Apr 11, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Apr 10, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Apr 09, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Apr 08, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Apr 05, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Apr 04, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
Apr 03, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Apr 02, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Apr 01, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Mar 28, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 27, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Mar 26, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
Mar 25, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 22, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Mar 21, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Mar 20, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Mar 19, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Mar 18, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Mar 15, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Mar 14, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Mar 13, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Mar 12, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
Mar 11, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Mar 08, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Mar 07, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Mar 06, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Mar 05, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Mar 04, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Mar 01, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Feb 29, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Feb 28, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Feb 27, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Feb 26, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Feb 23, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Feb 22, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
Feb 21, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
Feb 20, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Feb 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 15, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Feb 14, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Feb 13, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Feb 12, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Feb 09, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Feb 08, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Feb 07, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
Feb 06, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Feb 05, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Feb 02, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Feb 01, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Jan 31, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Jan 30, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Jan 29, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Jan 26, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jan 25, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Jan 24, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Jan 23, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Jan 22, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
Jan 19, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
Jan 18, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Jan 17, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Jan 16, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Jan 12, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Jan 11, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Jan 10, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Jan 09, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Jan 08, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Jan 05, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Jan 04, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Jan 03, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Jan 02, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Dec 29, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Dec 28, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Dec 27, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Dec 26, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Dec 22, 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Dec 21, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Dec 20, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Dec 20, 2023 | 0.309 Dividend | |||||
Dec 19, 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.47 | - |
Dec 18, 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.05 | - |
Dec 15, 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 70.72 | - |
Dec 14, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.73 | - |
Dec 13, 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | - |
Dec 12, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |