Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Apr 30, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Apr 29, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Apr 26, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Apr 25, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Apr 24, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 23, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Apr 22, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Apr 19, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Apr 18, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Apr 17, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Apr 16, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Apr 15, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Apr 12, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Apr 11, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
Apr 10, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Apr 09, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
Apr 08, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Apr 05, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Apr 04, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Apr 03, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 02, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Apr 01, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Mar 28, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
Mar 27, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Mar 26, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 25, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Mar 22, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Mar 21, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Mar 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Mar 19, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Mar 18, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Mar 15, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Mar 14, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Mar 13, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
Mar 12, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Mar 11, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Mar 08, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Mar 07, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Mar 06, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Mar 05, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Mar 04, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Mar 01, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 29, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Feb 28, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Feb 27, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
Feb 26, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Feb 23, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Feb 22, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Feb 21, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Feb 20, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Feb 16, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Feb 15, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
Feb 14, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
Feb 13, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Feb 12, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Feb 09, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Feb 08, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Feb 07, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Feb 06, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Feb 05, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Feb 02, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Feb 01, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Jan 31, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
Jan 30, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
Jan 29, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
Jan 26, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Jan 25, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Jan 24, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
Jan 23, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Jan 22, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Jan 19, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Jan 18, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Jan 17, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Jan 16, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Jan 12, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Jan 11, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Jan 10, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
Jan 09, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
Jan 08, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 05, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
Jan 04, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Jan 03, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Jan 02, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Dec 29, 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Dec 28, 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
Dec 27, 2023 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
Dec 26, 2023 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
Dec 22, 2023 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Dec 21, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Dec 20, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Dec 19, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Dec 18, 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
Dec 15, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
Dec 14, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Dec 13, 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Dec 12, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Dec 11, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
Dec 08, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |