Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Apr 24, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Apr 23, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
Apr 22, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Apr 19, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
Apr 18, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Apr 17, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Apr 16, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Apr 15, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Apr 12, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Apr 11, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Apr 10, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Apr 09, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Apr 08, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
Apr 05, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Apr 04, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Apr 03, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Apr 02, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Apr 01, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Mar 28, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Mar 27, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Mar 26, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Mar 25, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
Mar 22, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Mar 21, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Mar 20, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Mar 19, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Mar 18, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Mar 15, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Mar 14, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 13, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Mar 12, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 11, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Mar 08, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Mar 07, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 06, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Mar 05, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Mar 04, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
Mar 01, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Feb 29, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Feb 28, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Feb 27, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Feb 26, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Feb 23, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Feb 22, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 21, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
Feb 20, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Feb 16, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Feb 15, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Feb 14, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Feb 13, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Feb 12, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Feb 09, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Feb 08, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Feb 07, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Feb 06, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Feb 05, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
Feb 02, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Feb 01, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Jan 31, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Jan 30, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Jan 29, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Jan 26, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Jan 25, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Jan 24, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Jan 23, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Jan 22, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 19, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Jan 18, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Jan 17, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Jan 16, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Jan 12, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Jan 11, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 10, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Jan 09, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Jan 08, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Jan 05, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Jan 04, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Jan 03, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Jan 02, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Dec 29, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
Dec 28, 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Dec 27, 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Dec 26, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Dec 22, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Dec 21, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Dec 20, 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Dec 19, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Dec 18, 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
Dec 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Dec 14, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Dec 13, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Dec 13, 2023 | 0.257 Dividend | |||||
Dec 13, 2023 | 1.145 Capital Gain | |||||
Dec 12, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 69.32 | - |
Dec 11, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 68.95 | - |
Dec 08, 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 68.41 | - |
Dec 07, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 68.27 | - |
Dec 06, 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 68.08 | - |
Dec 05, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 68.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |