Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Apr 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Apr 23, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Apr 22, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Apr 19, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Apr 18, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
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 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
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 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
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 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Mar 27, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
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 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Mar 20, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Mar 19, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
Mar 18, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
Mar 15, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Mar 14, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Mar 13, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
Mar 12, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Mar 11, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 08, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Mar 07, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Mar 06, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Mar 05, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Mar 04, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Mar 01, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Feb 29, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Feb 28, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Feb 27, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Feb 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 23, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Feb 22, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Feb 21, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Feb 20, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Feb 16, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Feb 15, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
Feb 14, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
Feb 13, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Feb 12, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Feb 09, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
Feb 08, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Feb 07, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Feb 06, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
Feb 05, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Feb 02, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Feb 01, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Jan 31, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
Jan 30, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Jan 29, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Jan 26, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Jan 25, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
Jan 24, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Jan 23, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
Jan 22, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Jan 19, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
Jan 18, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Jan 17, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Jan 16, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
Jan 12, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Jan 11, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Jan 10, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Jan 09, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Jan 08, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Jan 05, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
Jan 04, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
Jan 03, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Jan 02, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
Dec 29, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Dec 28, 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
Dec 27, 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
Dec 26, 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
Dec 22, 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
Dec 21, 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
Dec 20, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
Dec 19, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Dec 18, 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Dec 15, 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Dec 15, 2023 | 0.128 Dividend | |||||
Dec 15, 2023 | 3.131 Capital Gain | |||||
Dec 14, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 63.26 | - |
Dec 13, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 63.34 | - |
Dec 12, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 62.62 | - |
Dec 11, 2023 | 65.29 | 65.29 | 65.29 | 65.29 | 62.09 | - |
Dec 08, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 62.00 | - |
Dec 07, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 61.63 | - |
Dec 06, 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 61.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |