Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
May 01, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
May 01, 2024 | 0.24 Dividend | |||||
Apr 30, 2024 | 79.90 | 79.90 | 79.74 | 79.74 | 79.50 | 1,000 |
Apr 29, 2024 | 79.99 | 80.07 | 79.99 | 80.03 | 79.79 | 800 |
Apr 26, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.56 | 100 |
Apr 25, 2024 | 79.54 | 79.61 | 79.54 | 79.61 | 79.37 | 400 |
Apr 24, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.58 | 100 |
Apr 23, 2024 | 80.14 | 80.14 | 79.83 | 79.85 | 79.61 | 600 |
Apr 22, 2024 | 79.91 | 79.91 | 79.90 | 79.90 | 79.66 | 300 |
Apr 19, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.63 | 100 |
Apr 18, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.58 | - |
Apr 17, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.23 | - |
Apr 16, 2024 | 79.59 | 79.59 | 79.46 | 79.46 | 79.22 | 200 |
Apr 15, 2024 | 79.74 | 80.05 | 79.59 | 79.59 | 79.35 | 4,100 |
Apr 12, 2024 | 80.49 | 80.55 | 80.49 | 80.55 | 80.31 | 300 |
Apr 11, 2024 | 80.16 | 80.16 | 80.06 | 80.06 | 79.82 | 600 |
Apr 10, 2024 | 80.37 | 80.37 | 80.16 | 80.16 | 79.92 | 1,000 |
Apr 09, 2024 | 81.19 | 81.19 | 80.90 | 80.90 | 80.66 | 500 |
Apr 08, 2024 | 80.59 | 80.60 | 80.59 | 80.60 | 80.36 | 400 |
Apr 05, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.82 | 100 |
Apr 04, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 80.93 | 100 |
Apr 03, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.68 | - |
Apr 02, 2024 | 81.00 | 81.01 | 81.00 | 81.01 | 80.77 | 200 |
Apr 01, 2024 | 81.39 | 81.39 | 81.09 | 81.09 | 80.85 | 700 |
Apr 01, 2024 | 0.218 Dividend | |||||
Mar 28, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.35 | - |
Mar 27, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.11 | - |
Mar 26, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.05 | - |
Mar 25, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.25 | - |
Mar 22, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.40 | 200 |
Mar 21, 2024 | 81.57 | 81.63 | 81.57 | 81.63 | 81.17 | 1,600 |
Mar 20, 2024 | 81.43 | 81.55 | 81.16 | 81.55 | 81.09 | 3,300 |
Mar 19, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.90 | 400 |
Mar 18, 2024 | 81.27 | 81.27 | 81.24 | 81.24 | 80.78 | 400 |
Mar 15, 2024 | 81.26 | 81.35 | 80.95 | 81.35 | 80.89 | 1,800 |
Mar 14, 2024 | 81.50 | 81.50 | 81.26 | 81.26 | 80.80 | 1,900 |
Mar 13, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.28 | 100 |
Mar 12, 2024 | 81.90 | 81.91 | 81.82 | 81.84 | 81.38 | 1,000 |
Mar 11, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 81.61 | 100 |
Mar 08, 2024 | 82.15 | 82.15 | 82.12 | 82.12 | 81.65 | 300 |
Mar 07, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.30 | - |
Mar 06, 2024 | 81.64 | 81.89 | 81.57 | 81.89 | 81.43 | 900 |
Mar 05, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.39 | 200 |
Mar 04, 2024 | 81.40 | 81.42 | 81.40 | 81.42 | 80.96 | 800 |
Mar 01, 2024 | 81.14 | 81.48 | 81.14 | 81.47 | 81.01 | 700 |
Mar 01, 2024 | 0.218 Dividend | |||||
Feb 29, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.72 | 500 |
Feb 28, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.30 | - |
Feb 27, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 80.45 | - |
Feb 26, 2024 | 81.35 | 81.35 | 81.17 | 81.17 | 80.49 | 400 |
Feb 23, 2024 | 81.28 | 81.32 | 81.28 | 81.32 | 80.64 | 900 |
Feb 22, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.28 | - |
Feb 21, 2024 | 81.26 | 81.26 | 80.86 | 80.86 | 80.19 | 300 |
Feb 20, 2024 | 81.38 | 81.39 | 81.28 | 81.28 | 80.60 | 700 |
Feb 16, 2024 | 81.16 | 81.22 | 81.14 | 81.20 | 80.52 | 900 |
Feb 15, 2024 | 81.19 | 81.19 | 81.16 | 81.16 | 80.48 | 200 |
Feb 14, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.43 | - |
Feb 13, 2024 | 81.11 | 81.11 | 80.96 | 80.98 | 80.31 | 700 |
Feb 12, 2024 | 81.25 | 81.69 | 81.25 | 81.63 | 80.95 | 800 |
Feb 09, 2024 | 81.54 | 81.60 | 81.54 | 81.60 | 80.92 | 400 |
Feb 08, 2024 | 81.75 | 81.78 | 81.47 | 81.72 | 81.04 | 4,800 |
Feb 07, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.21 | - |
Feb 06, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.15 | 100 |
Feb 05, 2024 | 81.60 | 81.60 | 81.47 | 81.47 | 80.79 | 700 |
Feb 02, 2024 | 82.14 | 82.24 | 82.14 | 82.24 | 81.55 | 400 |
Feb 01, 2024 | 83.01 | 83.01 | 82.67 | 82.67 | 81.98 | 4,500 |
Feb 01, 2024 | 0.218 Dividend | |||||
Jan 31, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 81.97 | 100 |
Jan 30, 2024 | 82.40 | 82.40 | 82.24 | 82.34 | 81.44 | 500 |
Jan 29, 2024 | 82.15 | 82.19 | 82.14 | 82.15 | 81.25 | 600 |
Jan 26, 2024 | 81.82 | 82.05 | 81.82 | 82.05 | 81.15 | 500 |
Jan 25, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 80.86 | - |
Jan 24, 2024 | 81.95 | 81.95 | 81.75 | 81.75 | 80.86 | 300 |
Jan 23, 2024 | 81.59 | 81.90 | 81.59 | 81.89 | 80.99 | 600 |
Jan 22, 2024 | 82.20 | 82.20 | 82.00 | 82.00 | 81.10 | 900 |
Jan 19, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 80.70 | 100 |
Jan 18, 2024 | 82.02 | 82.04 | 82.02 | 82.04 | 81.14 | 200 |
Jan 17, 2024 | 82.08 | 82.12 | 82.08 | 82.12 | 81.22 | 200 |
Jan 16, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 82.62 | - |
Jan 15, 2024 | 83.49 | 83.53 | 82.69 | 83.53 | 82.62 | 1,000 |
Jan 12, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 81.76 | - |
Jan 11, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.32 | - |
Jan 10, 2024 | 82.35 | 82.35 | 82.09 | 82.09 | 81.19 | 300 |
Jan 09, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 81.57 | 200 |
Jan 08, 2024 | 82.43 | 82.44 | 82.43 | 82.44 | 81.54 | 200 |
Jan 05, 2024 | 82.46 | 82.46 | 82.16 | 82.23 | 81.33 | 300 |
Jan 04, 2024 | 82.33 | 82.36 | 82.27 | 82.36 | 81.46 | 400 |
Jan 03, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 81.94 | - |
Jan 02, 2024 | 82.33 | 83.26 | 82.31 | 83.26 | 82.35 | 4,800 |
Dec 29, 2023 | 83.13 | 83.13 | 83.09 | 83.09 | 82.18 | 200 |
Dec 28, 2023 | 83.18 | 83.18 | 83.14 | 83.16 | 82.25 | 2,600 |
Dec 28, 2023 | 0.185 Dividend | |||||
Dec 27, 2023 | 83.36 | 83.36 | 83.36 | 83.36 | 82.27 | 100 |
Dec 22, 2023 | 82.99 | 83.00 | 82.99 | 83.00 | 81.91 | 400 |
Dec 21, 2023 | 83.15 | 83.15 | 83.10 | 83.10 | 82.01 | 1,800 |
Dec 20, 2023 | 82.57 | 82.86 | 82.57 | 82.86 | 81.77 | 800 |
Dec 19, 2023 | 83.15 | 83.15 | 82.99 | 82.99 | 81.90 | 300 |
Dec 18, 2023 | 82.85 | 82.86 | 82.85 | 82.86 | 81.77 | 200 |
Dec 15, 2023 | 82.86 | 83.19 | 82.49 | 82.72 | 81.63 | 5,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |