Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Apr 26, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
Apr 25, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Apr 24, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Apr 23, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Apr 22, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Apr 19, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Apr 18, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Apr 17, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
Apr 16, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Apr 15, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
Apr 12, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Apr 11, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Apr 10, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Apr 09, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Apr 08, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Apr 05, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Apr 04, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Apr 03, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Apr 02, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 01, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Mar 28, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Mar 27, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
Mar 26, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 25, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Mar 22, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Mar 21, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
Mar 20, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
Mar 19, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Mar 18, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Mar 15, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Mar 14, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Mar 13, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 12, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Mar 11, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Mar 08, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Mar 07, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 06, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Mar 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Mar 04, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Mar 01, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Feb 29, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Feb 28, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Feb 27, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
Feb 26, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 23, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Feb 22, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Feb 21, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
Feb 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Feb 16, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
Feb 15, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Feb 14, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Feb 13, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 12, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Feb 09, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Feb 08, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Feb 07, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Feb 06, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Feb 05, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Feb 02, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Feb 01, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jan 31, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Jan 30, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jan 29, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Jan 26, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
Jan 25, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Jan 24, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 23, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Jan 22, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Jan 19, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Jan 18, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 17, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Jan 16, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Jan 12, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Jan 11, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jan 10, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Jan 09, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jan 08, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Jan 05, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Jan 04, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Jan 03, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Jan 02, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Dec 29, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Dec 28, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Dec 27, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Dec 26, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Dec 22, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Dec 21, 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Dec 20, 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Dec 19, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Dec 18, 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Dec 15, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Dec 14, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Dec 13, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Dec 13, 2023 | 0.236 Dividend | |||||
Dec 13, 2023 | 1.145 Capital Gain | |||||
Dec 12, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 69.37 | - |
Dec 11, 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 68.99 | - |
Dec 08, 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 68.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |