Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 100 |
May 01, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 100 |
Apr 30, 2024 | 73.60 | 73.60 | 73.47 | 73.47 | 73.47 | 300 |
Apr 29, 2024 | 74.59 | 74.59 | 74.29 | 74.50 | 74.50 | 1,800 |
Apr 26, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 100 |
Apr 25, 2024 | 73.94 | 73.94 | 73.30 | 73.94 | 73.94 | 1,600 |
Apr 24, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 100 |
Apr 23, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 200 |
Apr 22, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 100 |
Apr 19, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 100 |
Apr 18, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 100 |
Apr 17, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 100 |
Apr 16, 2024 | 72.80 | 72.82 | 72.70 | 72.73 | 72.73 | 900 |
Apr 15, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 100 |
Apr 12, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 100 |
Apr 11, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 100 |
Apr 10, 2024 | 75.00 | 75.00 | 74.89 | 74.89 | 74.89 | 100 |
Apr 09, 2024 | 75.66 | 75.86 | 75.66 | 75.86 | 75.86 | 100 |
Apr 08, 2024 | 75.75 | 75.75 | 75.66 | 75.66 | 75.66 | 200 |
Apr 05, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 100 |
Apr 04, 2024 | 76.24 | 76.24 | 74.95 | 75.15 | 75.15 | 1,100 |
Apr 03, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 100 |
Apr 02, 2024 | 75.70 | 75.86 | 75.70 | 75.82 | 75.82 | 600 |
Apr 01, 2024 | 76.58 | 76.58 | 76.53 | 76.53 | 76.53 | 300 |
Mar 28, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 100 |
Mar 27, 2024 | 76.07 | 76.52 | 76.07 | 76.52 | 76.52 | 2,100 |
Mar 26, 2024 | 75.58 | 75.58 | 75.49 | 75.49 | 75.49 | 200 |
Mar 25, 2024 | 75.74 | 75.74 | 75.58 | 75.58 | 75.58 | 1,900 |
Mar 22, 2024 | 75.88 | 75.88 | 75.74 | 75.74 | 75.74 | 300 |
Mar 21, 2024 | 76.22 | 76.22 | 76.15 | 76.15 | 76.15 | 1,000 |
Mar 20, 2024 | 74.93 | 75.64 | 74.93 | 75.64 | 75.64 | 400 |
Mar 19, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 100 |
Mar 18, 2024 | 74.70 | 74.72 | 74.56 | 74.56 | 74.56 | 1,000 |
Mar 15, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 2,900 |
Mar 14, 2024 | 74.29 | 74.58 | 74.29 | 74.58 | 74.58 | 100 |
Mar 13, 2024 | 75.28 | 75.28 | 75.24 | 75.24 | 75.24 | 700 |
Mar 12, 2024 | 75.07 | 75.18 | 74.90 | 75.18 | 75.18 | 2,600 |
Mar 11, 2024 | 74.79 | 74.87 | 74.73 | 74.86 | 74.86 | 10,400 |
Mar 08, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 100 |
Mar 07, 2024 | 74.78 | 74.93 | 74.34 | 74.93 | 74.93 | 12,700 |
Mar 06, 2024 | 74.16 | 74.35 | 74.14 | 74.35 | 74.35 | 5,300 |
Mar 05, 2024 | 74.10 | 74.14 | 73.92 | 73.92 | 73.92 | 1,700 |
Mar 04, 2024 | 74.20 | 74.38 | 74.20 | 74.22 | 74.22 | 6,700 |
Mar 01, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 100 |
Feb 29, 2024 | 73.36 | 73.83 | 73.36 | 73.83 | 73.83 | 800 |
Feb 28, 2024 | 73.38 | 73.38 | 73.36 | 73.36 | 73.36 | 400 |
Feb 27, 2024 | 73.24 | 73.40 | 73.24 | 73.40 | 73.40 | 200 |
Feb 26, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 100 |
Feb 23, 2024 | 73.30 | 73.43 | 73.30 | 73.39 | 73.39 | 600 |
Feb 22, 2024 | 72.82 | 73.21 | 72.80 | 73.21 | 73.21 | 5,700 |
Feb 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 100 |
Feb 20, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 400 |
Feb 16, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 100 |
Feb 15, 2024 | 72.69 | 72.76 | 72.69 | 72.74 | 72.74 | 800 |
Feb 14, 2024 | 71.73 | 71.92 | 71.73 | 71.92 | 71.92 | 600 |
Feb 13, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 100 |
Feb 12, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 200 |
Feb 09, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 100 |
Feb 08, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 100 |
Feb 07, 2024 | 71.86 | 71.86 | 71.81 | 71.81 | 71.81 | 1,500 |
Feb 06, 2024 | 71.44 | 71.52 | 71.44 | 71.52 | 71.52 | 400 |
Feb 05, 2024 | 71.53 | 71.53 | 70.99 | 71.31 | 71.31 | 3,300 |
Feb 02, 2024 | 71.80 | 71.93 | 71.80 | 71.85 | 71.85 | 900 |
Feb 01, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 100 |
Jan 31, 2024 | 71.02 | 71.06 | 70.95 | 71.06 | 71.06 | 5,900 |
Jan 30, 2024 | 71.93 | 71.93 | 71.89 | 71.89 | 71.89 | 3,200 |
Jan 29, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 100 |
Jan 26, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 100 |
Jan 25, 2024 | 70.91 | 71.18 | 70.91 | 71.18 | 71.18 | 600 |
Jan 24, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 100 |
Jan 23, 2024 | 70.82 | 71.00 | 70.82 | 70.84 | 70.84 | 500 |
Jan 22, 2024 | 70.88 | 70.88 | 70.74 | 70.74 | 70.74 | 200 |
Jan 19, 2024 | 70.31 | 70.40 | 70.31 | 70.40 | 70.40 | 500 |
Jan 18, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 100 |
Jan 17, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 100 |
Jan 16, 2024 | 70.18 | 70.18 | 70.07 | 70.13 | 70.13 | 1,100 |
Jan 12, 2024 | 70.49 | 70.57 | 70.49 | 70.57 | 70.57 | 9,200 |
Jan 11, 2024 | 70.66 | 70.77 | 70.61 | 70.73 | 70.73 | 3,100 |
Jan 10, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 100 |
Jan 09, 2024 | 70.66 | 70.87 | 70.66 | 70.82 | 70.82 | 1,200 |
Jan 08, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 100 |
Jan 05, 2024 | 70.28 | 70.38 | 70.22 | 70.38 | 70.38 | 300 |
Jan 04, 2024 | 70.49 | 70.49 | 70.20 | 70.20 | 70.20 | 3,500 |
Jan 03, 2024 | 70.71 | 70.71 | 70.39 | 70.39 | 70.39 | 200 |
Jan 02, 2024 | 71.17 | 71.55 | 71.09 | 71.32 | 71.32 | 3,300 |
Dec 29, 2023 | 71.06 | 71.15 | 71.06 | 71.15 | 71.15 | 700 |
Dec 28, 2023 | 71.34 | 71.43 | 71.33 | 71.38 | 71.38 | 3,100 |
Dec 27, 2023 | 71.31 | 71.31 | 71.25 | 71.25 | 71.25 | 9,100 |
Dec 26, 2023 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 700 |
Dec 22, 2023 | 71.10 | 71.10 | 70.83 | 70.83 | 70.83 | 3,100 |
Dec 21, 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 200 |
Dec 20, 2023 | 71.05 | 71.09 | 69.91 | 69.91 | 69.91 | 1,200 |
Dec 19, 2023 | 70.90 | 71.01 | 70.90 | 71.01 | 71.01 | 1,300 |
Dec 18, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 100 |
Dec 18, 2023 | 1.249 Dividend | |||||
Dec 15, 2023 | 71.60 | 71.60 | 71.58 | 71.58 | 70.33 | 2,400 |
Dec 14, 2023 | 72.00 | 72.00 | 71.97 | 71.97 | 70.71 | 1,200 |
Dec 13, 2023 | 71.07 | 71.25 | 71.02 | 71.25 | 70.01 | 2,300 |
Dec 12, 2023 | 70.49 | 70.49 | 69.78 | 69.84 | 68.62 | 1,400 |
Dec 11, 2023 | 70.05 | 70.05 | 69.72 | 69.74 | 68.52 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |