Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
May 01, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Apr 30, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
Apr 29, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Apr 26, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
Apr 25, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
Apr 24, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Apr 23, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
Apr 22, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Apr 19, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Apr 18, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Apr 17, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Apr 16, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
Apr 15, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
Apr 12, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
Apr 11, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Apr 10, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Apr 09, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Apr 08, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Apr 05, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
Apr 04, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
Apr 03, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Apr 02, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Apr 01, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
Mar 28, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Mar 27, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Mar 26, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Mar 25, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
Mar 22, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
Mar 21, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Mar 20, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Mar 19, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Mar 18, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Mar 15, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Mar 14, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Mar 13, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
Mar 12, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
Mar 11, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
Mar 08, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Mar 07, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Mar 06, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Mar 05, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
Mar 04, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
Mar 01, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
Feb 29, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
Feb 28, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
Feb 27, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Feb 26, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
Feb 23, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Feb 22, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
Feb 21, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
Feb 20, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
Feb 16, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
Feb 15, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
Feb 14, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Feb 13, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
Feb 12, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
Feb 09, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
Feb 08, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
Feb 07, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
Feb 06, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
Feb 05, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
Feb 02, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
Feb 01, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
Jan 31, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Jan 30, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
Jan 29, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Jan 26, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
Jan 25, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
Jan 24, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
Jan 23, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
Jan 22, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
Jan 19, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Jan 18, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
Jan 17, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
Jan 16, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Jan 12, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
Jan 11, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Jan 10, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Jan 09, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Jan 08, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
Jan 05, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
Jan 04, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Jan 03, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
Jan 02, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Dec 29, 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Dec 28, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Dec 27, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
Dec 26, 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
Dec 22, 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
Dec 21, 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
Dec 20, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
Dec 19, 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
Dec 18, 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
Dec 15, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Dec 14, 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Dec 14, 2023 | 0.911 Dividend | |||||
Dec 14, 2023 | 0.501 Capital Gain | |||||
Dec 13, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 59.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |