Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Apr 19, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Apr 18, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Apr 17, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Apr 16, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 15, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Apr 12, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Apr 11, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Apr 10, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Apr 09, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Apr 08, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Apr 05, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Apr 04, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Apr 03, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Apr 02, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
Apr 01, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Mar 28, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Mar 27, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Mar 26, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Mar 25, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Mar 22, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Mar 21, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Mar 20, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
Mar 19, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Mar 18, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Mar 15, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Mar 14, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
Mar 13, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Mar 13, 2024 | 0.081 Dividend | |||||
Mar 12, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.48 | - |
Mar 11, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.72 | - |
Mar 08, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.98 | - |
Mar 07, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.67 | - |
Mar 06, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.54 | - |
Mar 05, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.00 | - |
Mar 04, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 76.99 | - |
Mar 01, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.88 | - |
Feb 29, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
Feb 28, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.41 | - |
Feb 27, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
Feb 26, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.48 | - |
Feb 23, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
Feb 22, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.66 | - |
Feb 21, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.11 | - |
Feb 20, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.05 | - |
Feb 16, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.43 | - |
Feb 15, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.67 | - |
Feb 14, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.10 | - |
Feb 13, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.27 | - |
Feb 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
Feb 09, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
Feb 08, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.95 | - |
Feb 07, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.68 | - |
Feb 06, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.07 | - |
Feb 05, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | - |
Feb 02, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.23 | - |
Feb 01, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.55 | - |
Jan 31, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.65 | - |
Jan 30, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.66 | - |
Jan 29, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.75 | - |
Jan 26, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.15 | - |
Jan 25, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.12 | - |
Jan 24, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.82 | - |
Jan 23, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.56 | - |
Jan 22, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.51 | - |
Jan 19, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.37 | - |
Jan 18, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.58 | - |
Jan 17, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.96 | - |
Jan 16, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | - |
Jan 12, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.77 | - |
Jan 11, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.68 | - |
Jan 10, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.66 | - |
Jan 09, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.39 | - |
Jan 08, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.53 | - |
Jan 05, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.68 | - |
Jan 04, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.65 | - |
Jan 03, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.70 | - |
Jan 02, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.39 | - |
Dec 29, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.92 | - |
Dec 28, 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.15 | - |
Dec 27, 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.15 | - |
Dec 26, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 70.95 | - |
Dec 22, 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.61 | - |
Dec 21, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 70.42 | - |
Dec 20, 2023 | 69.63 | 69.63 | 69.63 | 69.63 | 69.56 | - |
Dec 19, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.65 | - |
Dec 18, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.13 | - |
Dec 15, 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.82 | - |
Dec 15, 2023 | 0.246 Dividend | |||||
Dec 15, 2023 | 2.657 Capital Gain | |||||
Dec 14, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 69.88 | - |
Dec 13, 2023 | 72.41 | 72.41 | 72.41 | 72.41 | 69.45 | - |
Dec 12, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 68.44 | - |
Dec 11, 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 67.98 | - |
Dec 08, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 67.37 | - |
Dec 07, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 66.98 | - |
Dec 06, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 66.52 | - |
Dec 05, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 66.89 | - |
Dec 04, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 67.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |