Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
Apr 23, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
Apr 22, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
Apr 19, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
Apr 18, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Apr 17, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
Apr 16, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
Apr 15, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
Apr 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Apr 11, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
Apr 10, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
Apr 09, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
Apr 08, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
Apr 05, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Apr 04, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Apr 03, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
Apr 02, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
Apr 01, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
Mar 28, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
Mar 27, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
Mar 26, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Mar 25, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
Mar 22, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Mar 21, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
Mar 20, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
Mar 19, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Mar 18, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
Mar 15, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Mar 14, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Mar 13, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Mar 12, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
Mar 11, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Mar 08, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Mar 07, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
Mar 06, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Mar 05, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
Mar 04, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Mar 01, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Feb 29, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Feb 28, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Feb 27, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Feb 26, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Feb 23, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Feb 22, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Feb 21, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Feb 20, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Feb 16, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Feb 15, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Feb 14, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Feb 13, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
Feb 12, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Feb 09, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Feb 08, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Feb 07, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Feb 06, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Feb 05, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Feb 02, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Feb 01, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
Jan 31, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
Jan 30, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Jan 29, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Jan 26, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Jan 25, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Jan 24, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jan 23, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Jan 22, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Jan 19, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Jan 18, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jan 17, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Jan 16, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Jan 12, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Jan 11, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Jan 10, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
Jan 09, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Jan 08, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
Jan 05, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jan 04, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Jan 03, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Jan 02, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
Dec 29, 2023 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
Dec 28, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Dec 27, 2023 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
Dec 26, 2023 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Dec 22, 2023 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Dec 21, 2023 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
Dec 20, 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Dec 19, 2023 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Dec 18, 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
Dec 15, 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Dec 14, 2023 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Dec 13, 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
Dec 12, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Dec 12, 2023 | 1.748 Dividend | |||||
Dec 11, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 77.45 | - |
Dec 08, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 77.39 | - |
Dec 07, 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 77.44 | - |
Dec 06, 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 76.88 | - |
Dec 05, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.78 | - |
Dec 04, 2023 | 79.79 | 79.79 | 79.79 | 79.79 | 78.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |