Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
Mar 27, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Mar 26, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Mar 25, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
Mar 22, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Mar 21, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Mar 20, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
Mar 19, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Mar 18, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
Mar 15, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
Mar 14, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
Mar 13, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
Mar 12, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
Mar 11, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
Mar 08, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Mar 07, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
Mar 06, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Mar 05, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
Mar 04, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
Mar 01, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Feb 29, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Feb 28, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
Feb 27, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
Feb 26, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
Feb 23, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Feb 22, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
Feb 21, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
Feb 20, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
Feb 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Feb 15, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
Feb 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Feb 13, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
Feb 12, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
Feb 09, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
Feb 08, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Feb 07, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
Feb 06, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
Feb 05, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
Feb 02, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
Feb 01, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Jan 31, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
Jan 30, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Jan 29, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Jan 26, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Jan 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
Jan 24, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
Jan 23, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
Jan 22, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
Jan 19, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
Jan 18, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Jan 17, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
Jan 16, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
Jan 12, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
Jan 11, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Jan 10, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
Jan 09, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
Jan 08, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
Jan 05, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
Jan 04, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
Jan 03, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Jan 02, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
Dec 29, 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
Dec 28, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
Dec 27, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
Dec 26, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
Dec 22, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
Dec 21, 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
Dec 20, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Dec 19, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
Dec 18, 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
Dec 15, 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 4.301 Capital Gain | |||||
Dec 14, 2023 | 59.63 | 59.63 | 59.63 | 59.63 | 55.33 | - |
Dec 13, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 54.92 | - |
Dec 12, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 54.14 | - |
Dec 11, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 53.80 | - |
Dec 08, 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 53.52 | - |
Dec 07, 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 53.15 | - |
Dec 06, 2023 | 56.74 | 56.74 | 56.74 | 56.74 | 52.65 | - |
Dec 05, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 52.84 | - |
Dec 04, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 52.97 | - |
Dec 01, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 53.31 | - |
Nov 30, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 52.89 | - |
Nov 29, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 52.81 | - |
Nov 28, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 52.74 | - |
Nov 27, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 52.68 | - |
Nov 24, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 52.81 | - |
Nov 22, 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 52.75 | - |
Nov 21, 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 52.54 | - |
Nov 20, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 52.72 | - |
Nov 17, 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 52.22 | - |
Nov 16, 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 52.01 | - |
Nov 15, 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 52.06 | - |
Nov 14, 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 52.03 | - |
Nov 13, 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 50.82 | - |
Nov 10, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 50.73 | - |
Nov 09, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 49.89 | - |
Nov 08, 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 50.32 | - |
Nov 07, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 50.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |