Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
May 13, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
May 10, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
May 09, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
May 08, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
May 07, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
May 06, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
May 03, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
May 02, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
May 01, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Apr 30, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Apr 29, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Apr 26, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Apr 25, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Apr 24, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Apr 23, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Apr 22, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 19, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Apr 18, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Apr 17, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Apr 16, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Apr 15, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 12, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
Apr 11, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Apr 10, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
Apr 09, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
Apr 08, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Apr 05, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Apr 04, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Apr 03, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 02, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
Apr 01, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Mar 28, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
Mar 27, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Mar 26, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Mar 25, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Mar 22, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Mar 21, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
Mar 20, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Mar 19, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Mar 18, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Mar 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Mar 14, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 13, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Mar 13, 2024 | 0.202 Dividend | |||||
Mar 12, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - |
Mar 11, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.04 | - |
Mar 08, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.29 | - |
Mar 07, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.98 | - |
Mar 06, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.85 | - |
Mar 05, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.30 | - |
Mar 04, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | - |
Mar 01, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.18 | - |
Feb 29, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.09 | - |
Feb 28, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.70 | - |
Feb 27, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | - |
Feb 26, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.77 | - |
Feb 23, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.84 | - |
Feb 22, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.93 | - |
Feb 21, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.38 | - |
Feb 20, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.33 | - |
Feb 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.70 | - |
Feb 15, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.95 | - |
Feb 14, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.37 | - |
Feb 13, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.53 | - |
Feb 12, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.69 | - |
Feb 09, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.69 | - |
Feb 08, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.21 | - |
Feb 07, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 73.94 | - |
Feb 06, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.33 | - |
Feb 05, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.18 | - |
Feb 02, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.48 | - |
Feb 01, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.80 | - |
Jan 31, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.88 | - |
Jan 30, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.90 | - |
Jan 29, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.99 | - |
Jan 26, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.39 | - |
Jan 25, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.35 | - |
Jan 24, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.06 | - |
Jan 23, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.78 | - |
Jan 22, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.73 | - |
Jan 19, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.59 | - |
Jan 18, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.80 | - |
Jan 17, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.17 | - |
Jan 16, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.60 | - |
Jan 12, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 70.99 | - |
Jan 11, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 70.89 | - |
Jan 10, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.87 | - |
Jan 09, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.60 | - |
Jan 08, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.74 | - |
Jan 05, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.88 | - |
Jan 04, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.85 | - |
Jan 03, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.89 | - |
Jan 02, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.59 | - |
Dec 29, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.12 | - |
Dec 28, 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 71.33 | - |
Dec 27, 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 71.34 | - |
Dec 26, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.14 | - |
Dec 22, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |