Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
May 02, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Apr 30, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Apr 30, 2024 | 0.99 Dividend | |||||
Apr 29, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.53 | - |
Apr 26, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
Apr 25, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.16 | - |
Apr 24, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
Apr 23, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.77 | - |
Apr 22, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.62 | - |
Apr 19, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 71.59 | - |
Apr 18, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 71.68 | - |
Apr 17, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.36 | - |
Apr 16, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 71.97 | - |
Apr 15, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.88 | - |
Apr 12, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 72.90 | - |
Apr 11, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.34 | - |
Apr 10, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.38 | - |
Apr 09, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.42 | - |
Apr 08, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.23 | - |
Apr 05, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
Apr 04, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 72.75 | - |
Apr 03, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 72.85 | - |
Apr 02, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.69 | - |
Mar 28, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.22 | - |
Mar 27, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.57 | - |
Mar 26, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 71.92 | - |
Mar 25, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 71.73 | - |
Mar 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.04 | - |
Mar 21, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.15 | - |
Mar 20, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
Mar 19, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.40 | - |
Mar 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.58 | - |
Mar 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.64 | - |
Mar 14, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.36 | - |
Mar 13, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 69.83 | - |
Mar 12, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 69.54 | - |
Mar 11, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.28 | - |
Mar 08, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 69.54 | - |
Mar 07, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.89 | - |
Mar 06, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.23 | - |
Mar 05, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.20 | - |
Mar 04, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.13 | - |
Mar 01, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.43 | - |
Feb 29, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.46 | - |
Feb 28, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
Feb 27, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.67 | - |
Feb 26, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.22 | - |
Feb 23, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.03 | - |
Feb 22, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.65 | - |
Feb 21, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.12 | - |
Feb 20, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.69 | - |
Feb 19, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.73 | - |
Feb 16, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.84 | - |
Feb 15, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.40 | - |
Feb 14, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 63.77 | - |
Feb 13, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
Feb 12, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.88 | - |
Feb 09, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.90 | - |
Feb 08, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.51 | - |
Feb 07, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.11 | - |
Feb 06, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.23 | - |
Feb 05, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.39 | - |
Feb 02, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 61.96 | 100 |
Feb 01, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.17 | - |
Jan 31, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.50 | - |
Jan 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.20 | - |
Jan 29, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.88 | - |
Jan 29, 2024 | 0.99 Dividend | |||||
Jan 26, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.60 | - |
Jan 25, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.39 | - |
Jan 24, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 61.69 | - |
Jan 23, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 61.57 | - |
Jan 22, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 62.25 | - |
Jan 19, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.40 | - |
Jan 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.38 | - |
Jan 17, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 61.78 | - |
Jan 16, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 62.42 | - |
Jan 15, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 61.82 | - |
Jan 12, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 61.82 | - |
Jan 11, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.60 | - |
Jan 10, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 62.66 | - |
Jan 09, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 62.91 | - |
Jan 08, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 63.08 | - |
Jan 05, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 62.77 | - |
Jan 04, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 63.61 | - |
Jan 03, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.68 | - |
Jan 02, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.67 | - |
Dec 29, 2023 | 63.50 | 63.50 | 63.40 | 63.40 | 61.61 | - |
Dec 28, 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 61.88 | - |
Dec 27, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.19 | - |
Dec 22, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 61.00 | - |
Dec 21, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 60.73 | - |
Dec 20, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 61.06 | - |
Dec 19, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 60.46 | - |
Dec 18, 2023 | 62.16 | 62.16 | 62.16 | 62.16 | 60.40 | - |
Dec 15, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 60.52 | - |
Dec 14, 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 59.94 | - |
Dec 13, 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 59.35 | - |
Dec 12, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 60.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |