Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 200 |
May 01, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
May 01, 2024 | 0.211 Dividend | |||||
Apr 30, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.98 | - |
Apr 29, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.88 | - |
Apr 26, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.08 | 100 |
Apr 25, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.84 | - |
Apr 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.89 | - |
Apr 23, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.02 | - |
Apr 22, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.08 | - |
Apr 19, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.78 | - |
Apr 18, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.03 | - |
Apr 17, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.09 | - |
Apr 16, 2024 | 71.10 | 71.10 | 69.80 | 69.80 | 69.59 | 700 |
Apr 15, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.89 | - |
Apr 12, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.89 | 300 |
Apr 11, 2024 | 71.19 | 71.20 | 71.09 | 71.09 | 70.88 | 600 |
Apr 10, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.78 | - |
Apr 09, 2024 | 71.19 | 71.20 | 71.00 | 71.00 | 70.79 | 700 |
Apr 08, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.00 | - |
Apr 05, 2024 | 71.05 | 71.40 | 71.05 | 71.40 | 71.19 | 500 |
Apr 04, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.59 | - |
Apr 03, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.77 | 100 |
Apr 02, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.56 | - |
Apr 01, 2024 | 70.53 | 70.77 | 70.53 | 70.77 | 70.56 | 100 |
Apr 01, 2024 | 0.263 Dividend | |||||
Mar 28, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.90 | - |
Mar 27, 2024 | 70.83 | 71.00 | 70.83 | 71.00 | 70.53 | 700 |
Mar 26, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.73 | - |
Mar 25, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.62 | - |
Mar 22, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.30 | - |
Mar 21, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.31 | - |
Mar 20, 2024 | 71.30 | 71.30 | 70.50 | 70.50 | 70.03 | 300 |
Mar 19, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.46 | - |
Mar 18, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.05 | - |
Mar 15, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.50 | 200 |
Mar 14, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
Mar 13, 2024 | 71.97 | 71.97 | 71.92 | 71.92 | 71.44 | 500 |
Mar 12, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
Mar 11, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.97 | - |
Mar 08, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.38 | - |
Mar 07, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.51 | - |
Mar 06, 2024 | 70.52 | 70.98 | 70.52 | 70.98 | 70.51 | 200 |
Mar 05, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.15 | 100 |
Mar 04, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.10 | 100 |
Mar 01, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.10 | 200 |
Mar 01, 2024 | 0.263 Dividend | |||||
Feb 29, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.40 | - |
Feb 28, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.18 | 100 |
Feb 27, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.01 | - |
Feb 26, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.17 | 700 |
Feb 23, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.05 | - |
Feb 22, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 69.78 | 200 |
Feb 21, 2024 | 70.38 | 70.80 | 70.38 | 70.80 | 70.07 | 400 |
Feb 20, 2024 | 70.83 | 71.45 | 70.81 | 70.81 | 70.08 | 200 |
Feb 16, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.09 | 300 |
Feb 15, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.06 | 200 |
Feb 14, 2024 | 70.85 | 70.85 | 70.81 | 70.81 | 70.08 | 200 |
Feb 13, 2024 | 69.78 | 70.71 | 69.78 | 70.71 | 69.98 | 1,300 |
Feb 12, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.40 | 100 |
Feb 09, 2024 | 70.68 | 70.74 | 70.68 | 70.74 | 70.01 | 200 |
Feb 08, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 69.63 | - |
Feb 07, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.20 | - |
Feb 06, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.97 | - |
Feb 05, 2024 | 70.19 | 70.22 | 70.18 | 70.21 | 69.48 | 900 |
Feb 02, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.21 | - |
Feb 01, 2024 | 70.90 | 71.35 | 70.90 | 71.35 | 70.61 | 500 |
Feb 01, 2024 | 0.263 Dividend | |||||
Jan 31, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.67 | 100 |
Jan 30, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 69.68 | - |
Jan 29, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 69.86 | 200 |
Jan 26, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.08 | - |
Jan 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.10 | - |
Jan 24, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 69.86 | 300 |
Jan 23, 2024 | 70.90 | 70.91 | 70.90 | 70.91 | 69.91 | 300 |
Jan 22, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.81 | 200 |
Jan 19, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.94 | - |
Jan 18, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.94 | - |
Jan 17, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 69.99 | - |
Jan 16, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.87 | 200 |
Jan 15, 2024 | 72.13 | 72.14 | 72.13 | 72.13 | 71.12 | 400 |
Jan 12, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.21 | - |
Jan 11, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.90 | - |
Jan 10, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.06 | - |
Jan 09, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.03 | - |
Jan 08, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 69.86 | - |
Jan 05, 2024 | 71.28 | 71.28 | 71.25 | 71.25 | 70.25 | 300 |
Jan 04, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 70.19 | - |
Jan 03, 2024 | 71.20 | 71.28 | 71.20 | 71.28 | 70.28 | 500 |
Jan 02, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.35 | - |
Dec 29, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 70.30 | - |
Dec 28, 2023 | 71.57 | 71.57 | 71.25 | 71.25 | 70.25 | 200 |
Dec 28, 2023 | 7.289 Dividend | |||||
Dec 27, 2023 | 78.05 | 78.16 | 78.05 | 78.16 | 69.88 | 500 |
Dec 22, 2023 | 79.27 | 79.27 | 79.27 | 79.27 | 70.87 | - |
Dec 21, 2023 | 79.27 | 79.27 | 79.27 | 79.27 | 70.87 | 100 |
Dec 20, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 70.81 | - |
Dec 19, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 70.63 | - |
Dec 18, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 70.28 | - |
Dec 15, 2023 | 78.13 | 78.61 | 78.12 | 78.61 | 70.28 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |