Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
May 01, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Apr 30, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Apr 29, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Apr 26, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
Apr 25, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Apr 24, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Apr 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
Apr 22, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Apr 19, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Apr 18, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
Apr 17, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
Apr 16, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Apr 15, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Apr 12, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Apr 11, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Apr 10, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Apr 09, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Apr 08, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
Apr 05, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Apr 04, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Apr 03, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Apr 02, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
Apr 01, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Mar 28, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Mar 27, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Mar 26, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Mar 25, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
Mar 22, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Mar 21, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
Mar 20, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Mar 19, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Mar 18, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Mar 15, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Mar 14, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Mar 13, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Mar 12, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Mar 11, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Mar 08, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Mar 07, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Mar 06, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 05, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Mar 04, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
Mar 01, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Feb 29, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Feb 28, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Feb 27, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Feb 26, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Feb 23, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Feb 22, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Feb 21, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Feb 20, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Feb 16, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Feb 15, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Feb 14, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Feb 13, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 12, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Feb 09, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Feb 08, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Feb 07, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Feb 06, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Feb 05, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Feb 02, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Feb 01, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Jan 31, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Jan 30, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jan 29, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
Jan 26, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Jan 25, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Jan 24, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Jan 23, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Jan 22, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
Jan 19, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 18, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
Jan 17, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Jan 16, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Jan 12, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
Jan 11, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jan 10, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Jan 09, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jan 08, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Jan 05, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Jan 04, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Jan 03, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Jan 02, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Dec 29, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Dec 28, 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Dec 27, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Dec 26, 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Dec 22, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Dec 21, 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
Dec 20, 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Dec 19, 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Dec 18, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Dec 15, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Dec 14, 2023 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Dec 14, 2023 | 0.849 Dividend | |||||
Dec 13, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 72.01 | - |
Dec 12, 2023 | 70.69 | 70.69 | 70.69 | 70.69 | 69.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |