Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 29, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Apr 26, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Apr 25, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Apr 24, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Apr 23, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 22, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Apr 19, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Apr 18, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
Apr 17, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 16, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Apr 15, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Apr 12, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
Apr 11, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
Apr 10, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Apr 09, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
Apr 08, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Apr 05, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
Apr 04, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Apr 03, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Apr 02, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
Apr 01, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Mar 28, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Mar 27, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Mar 26, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Mar 25, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
Mar 22, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Mar 21, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Mar 20, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
Mar 19, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
Mar 18, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Mar 15, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Mar 14, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Mar 13, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Mar 13, 2024 | 0.027 Dividend | |||||
Mar 12, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.42 | - |
Mar 11, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.66 | - |
Mar 08, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.92 | - |
Mar 07, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.61 | - |
Mar 06, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.49 | - |
Mar 05, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.94 | - |
Mar 04, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.94 | - |
Mar 01, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.82 | - |
Feb 29, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.75 | - |
Feb 28, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.36 | - |
Feb 27, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.51 | - |
Feb 26, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.43 | - |
Feb 23, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.51 | - |
Feb 22, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.61 | - |
Feb 21, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.06 | - |
Feb 20, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.01 | - |
Feb 16, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
Feb 15, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.63 | - |
Feb 14, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.06 | - |
Feb 13, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.23 | - |
Feb 12, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
Feb 09, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.38 | - |
Feb 08, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.91 | - |
Feb 07, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.65 | - |
Feb 06, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.04 | - |
Feb 05, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.20 | - |
Feb 02, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.20 | - |
Feb 01, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.52 | - |
Jan 31, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.62 | - |
Jan 30, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.62 | - |
Jan 29, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.72 | - |
Jan 26, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.12 | - |
Jan 25, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.09 | - |
Jan 24, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.80 | - |
Jan 23, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.53 | - |
Jan 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
Jan 19, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.35 | - |
Jan 18, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.56 | - |
Jan 17, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | - |
Jan 16, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.36 | - |
Jan 12, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | - |
Jan 11, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.66 | - |
Jan 10, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
Jan 09, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.38 | - |
Jan 08, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.51 | - |
Jan 05, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.67 | - |
Jan 04, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.63 | - |
Jan 03, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
Jan 02, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.38 | - |
Dec 29, 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.90 | - |
Dec 28, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | - |
Dec 27, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | - |
Dec 26, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.94 | - |
Dec 22, 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 70.60 | - |
Dec 21, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.41 | - |
Dec 20, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.56 | - |
Dec 19, 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.64 | - |
Dec 18, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.13 | - |
Dec 15, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.81 | - |
Dec 15, 2023 | 0.196 Dividend | |||||
Dec 15, 2023 | 2.657 Capital Gain | |||||
Dec 14, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 69.88 | - |
Dec 13, 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 69.45 | - |
Dec 12, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 68.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |