Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Apr 30, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Apr 29, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Apr 26, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Apr 25, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
Apr 24, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Apr 23, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Apr 22, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Apr 19, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Apr 18, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Apr 17, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Apr 16, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Apr 15, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Apr 12, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Apr 11, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Apr 10, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Apr 09, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Apr 08, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Apr 05, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
Apr 04, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Apr 03, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
Apr 02, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Apr 01, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Mar 28, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
Mar 27, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Mar 26, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Mar 25, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Mar 22, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Mar 21, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
Mar 20, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
Mar 19, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Mar 18, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
Mar 15, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Mar 14, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Mar 13, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Mar 12, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Mar 11, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Mar 08, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Mar 07, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Mar 06, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Mar 05, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Mar 04, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 01, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Feb 29, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Feb 28, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Feb 27, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Feb 26, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Feb 23, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Feb 22, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
Feb 21, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Feb 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Feb 16, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Feb 15, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Feb 14, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Feb 13, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Feb 12, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Feb 09, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Feb 08, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Feb 07, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Feb 06, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Feb 05, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Feb 02, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Feb 01, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
Jan 31, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Jan 30, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Jan 29, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Jan 26, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Jan 25, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Jan 24, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Jan 23, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Jan 22, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Jan 19, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 18, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Jan 17, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Jan 16, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Jan 12, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Jan 11, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Jan 10, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Jan 09, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Jan 08, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Jan 05, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Jan 04, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Jan 03, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Jan 02, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Dec 29, 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
Dec 28, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
Dec 27, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Dec 26, 2023 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Dec 22, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Dec 21, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Dec 20, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Dec 19, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Dec 18, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Dec 15, 2023 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Dec 14, 2023 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Dec 14, 2023 | 1.064 Dividend | |||||
Dec 13, 2023 | 73.54 | 73.54 | 73.54 | 73.54 | 72.48 | - |
Dec 12, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.32 | - |
Dec 11, 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 70.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |