Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Apr 16, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Apr 15, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Apr 12, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
Apr 11, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Apr 10, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 09, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Apr 08, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Apr 05, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
Apr 04, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Apr 03, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Apr 02, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Apr 01, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Mar 28, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Mar 27, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Mar 26, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Mar 25, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Mar 22, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Mar 21, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Mar 20, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Mar 19, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Mar 18, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Mar 15, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Mar 14, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Mar 13, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
Mar 12, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Mar 11, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Mar 08, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Mar 07, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Mar 06, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Mar 05, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Mar 04, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Mar 01, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Feb 29, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Feb 28, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Feb 27, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Feb 26, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Feb 23, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Feb 22, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
Feb 21, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Feb 20, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Feb 16, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Feb 15, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Feb 14, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Feb 13, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Feb 12, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Feb 09, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Feb 08, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Feb 07, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Feb 06, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Feb 05, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Feb 02, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
Feb 01, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Jan 31, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
Jan 30, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Jan 29, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Jan 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Jan 25, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Jan 24, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Jan 23, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
Jan 22, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
Jan 19, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Jan 18, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
Jan 17, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
Jan 16, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Jan 12, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
Jan 11, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
Jan 10, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jan 09, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Jan 08, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Jan 05, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
Jan 04, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
Jan 03, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
Jan 02, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
Dec 29, 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
Dec 28, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
Dec 27, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
Dec 26, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
Dec 22, 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
Dec 21, 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Dec 20, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
Dec 19, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
Dec 18, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
Dec 15, 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Dec 15, 2023 | 0.212 Dividend | |||||
Dec 15, 2023 | 3.131 Capital Gain | |||||
Dec 14, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 63.23 | - |
Dec 13, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 63.31 | - |
Dec 12, 2023 | 65.90 | 65.90 | 65.90 | 65.90 | 62.59 | - |
Dec 11, 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 62.06 | - |
Dec 08, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 61.96 | - |
Dec 07, 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 61.61 | - |
Dec 06, 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 61.22 | - |
Dec 05, 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 61.51 | - |
Dec 04, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 61.60 | - |
Dec 01, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 61.94 | - |
Nov 30, 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 61.51 | - |
Nov 29, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 61.21 | - |
Nov 28, 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 61.33 | - |
Nov 27, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 61.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |