Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
May 06, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
May 03, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
May 02, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 240 |
Apr 30, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 30 |
Apr 30, 2024 | 0.99 Dividend | |||||
Apr 29, 2024 | 75.52 | 75.86 | 75.52 | 75.86 | 74.87 | 27 |
Apr 26, 2024 | 75.74 | 75.97 | 75.74 | 75.97 | 74.98 | 377 |
Apr 25, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.17 | - |
Apr 24, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
Apr 23, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.72 | - |
Apr 22, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.63 | - |
Apr 19, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.49 | - |
Apr 18, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.70 | - |
Apr 17, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.42 | - |
Apr 16, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.00 | - |
Apr 15, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.90 | - |
Apr 12, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 72.92 | - |
Apr 11, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 72.33 | - |
Apr 10, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 72.37 | - |
Apr 09, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.41 | - |
Apr 08, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.21 | - |
Apr 05, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.02 | - |
Apr 04, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 73.32 | 13 |
Apr 03, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 72.86 | - |
Apr 02, 2024 | 73.66 | 74.20 | 73.66 | 74.20 | 73.23 | 130 |
Mar 28, 2024 | 73.20 | 73.50 | 73.20 | 73.50 | 72.54 | 80 |
Mar 27, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 71.59 | - |
Mar 26, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.91 | - |
Mar 25, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.71 | - |
Mar 22, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
Mar 21, 2024 | 72.08 | 73.16 | 72.08 | 73.16 | 72.21 | 42 |
Mar 20, 2024 | 71.88 | 72.50 | 71.88 | 72.50 | 71.55 | 133 |
Mar 19, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.41 | - |
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 | 70.30 | 70.30 | 70.30 | 70.30 | 69.38 | - |
Mar 13, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.86 | - |
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 | 70.48 | 70.48 | 70.48 | 70.48 | 69.56 | - |
Mar 07, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.90 | - |
Mar 06, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
Mar 05, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.32 | - |
Mar 04, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.14 | - |
Mar 01, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.44 | - |
Feb 29, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.43 | - |
Feb 28, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.59 | - |
Feb 27, 2024 | 66.52 | 67.00 | 66.52 | 67.00 | 66.13 | 116 |
Feb 26, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.20 | - |
Feb 23, 2024 | 67.92 | 67.92 | 67.78 | 67.78 | 66.90 | 50 |
Feb 22, 2024 | 67.58 | 67.90 | 67.58 | 67.90 | 67.01 | 200 |
Feb 21, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.18 | - |
Feb 20, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.69 | - |
Feb 19, 2024 | 66.58 | 66.62 | 66.58 | 66.62 | 65.75 | 76 |
Feb 16, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.86 | - |
Feb 15, 2024 | 64.28 | 65.70 | 64.28 | 65.70 | 64.84 | 160 |
Feb 14, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 63.80 | - |
Feb 13, 2024 | 64.92 | 64.94 | 64.92 | 64.94 | 64.09 | 15 |
Feb 12, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.89 | - |
Feb 09, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
Feb 08, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.53 | - |
Feb 07, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.14 | - |
Feb 06, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.24 | - |
Feb 05, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.39 | - |
Feb 02, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 61.94 | - |
Feb 01, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.20 | - |
Jan 31, 2024 | 64.32 | 64.32 | 63.46 | 63.46 | 62.63 | 650 |
Jan 30, 2024 | 64.06 | 64.06 | 63.58 | 63.94 | 63.11 | 63 |
Jan 29, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
Jan 29, 2024 | 0.99 Dividend | |||||
Jan 26, 2024 | 64.44 | 64.84 | 64.44 | 64.84 | 63.02 | 12 |
Jan 25, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.40 | - |
Jan 24, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 61.69 | - |
Jan 23, 2024 | 63.34 | 63.78 | 63.34 | 63.78 | 61.99 | 40 |
Jan 22, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 62.24 | - |
Jan 19, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.41 | - |
Jan 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.39 | - |
Jan 17, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 61.79 | - |
Jan 16, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 62.45 | - |
Jan 15, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 61.85 | - |
Jan 12, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 61.85 | - |
Jan 11, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.59 | - |
Jan 10, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 62.71 | - |
Jan 09, 2024 | 64.74 | 64.74 | 64.48 | 64.48 | 62.67 | 49 |
Jan 08, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 63.09 | - |
Jan 05, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 62.76 | - |
Jan 04, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 63.64 | - |
Jan 03, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.69 | - |
Jan 02, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 61.69 | - |
Dec 29, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 61.71 | - |
Dec 28, 2023 | 63.64 | 63.88 | 63.40 | 63.88 | 62.08 | 41 |
Dec 27, 2023 | 63.96 | 64.08 | 63.96 | 64.08 | 62.28 | 49 |
Dec 22, 2023 | 62.80 | 63.60 | 62.66 | 63.60 | 61.81 | 1,520 |
Dec 21, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 60.74 | - |
Dec 20, 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 61.11 | - |
Dec 19, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 60.47 | - |
Dec 18, 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 60.37 | - |
Dec 15, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 60.53 | - |
Dec 14, 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 59.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |