Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
Apr 24, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Apr 23, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Apr 22, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
Apr 19, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
Apr 18, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Apr 17, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Apr 16, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
Apr 15, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
Apr 12, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
Apr 11, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
Apr 10, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Apr 09, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Apr 08, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
Apr 05, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Apr 04, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Apr 03, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
Apr 02, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
Apr 01, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
Mar 28, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Mar 27, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
Mar 26, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Mar 25, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
Mar 22, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Mar 21, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Mar 20, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
Mar 19, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
Mar 18, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
Mar 15, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
Mar 14, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
Mar 13, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
Mar 12, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
Mar 11, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Mar 08, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Mar 07, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
Mar 06, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
Mar 05, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Mar 04, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
Mar 01, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
Feb 29, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
Feb 28, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Feb 27, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Feb 26, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
Feb 23, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
Feb 22, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
Feb 21, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Feb 20, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
Feb 16, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Feb 15, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
Feb 14, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
Feb 13, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
Feb 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Feb 09, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
Feb 08, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
Feb 07, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Feb 06, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Feb 05, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Feb 02, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
Feb 01, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Jan 31, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Jan 30, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Jan 29, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
Jan 26, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Jan 25, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Jan 24, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Jan 23, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Jan 22, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Jan 19, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Jan 18, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Jan 17, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Jan 16, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Jan 12, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Jan 11, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Jan 10, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Jan 09, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Jan 08, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Jan 05, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Jan 04, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Jan 03, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Jan 02, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Dec 29, 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Dec 28, 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Dec 27, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
Dec 26, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Dec 22, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Dec 21, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Dec 20, 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Dec 19, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Dec 18, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Dec 15, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Dec 14, 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Dec 13, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Dec 12, 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Dec 11, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Dec 08, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Dec 08, 2023 | 1.138 Dividend | |||||
Dec 07, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 77.40 | - |
Dec 06, 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 76.78 | - |
Dec 05, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 77.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |