Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Apr 17, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Apr 16, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
Apr 15, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Apr 12, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Apr 11, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Apr 10, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
Apr 09, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Apr 08, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
Apr 05, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
Apr 04, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Apr 03, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Apr 02, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
Apr 01, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Mar 28, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Mar 27, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Mar 26, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Mar 25, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
Mar 22, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
Mar 21, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
Mar 20, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Mar 19, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Mar 18, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Mar 15, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Mar 14, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Mar 13, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
Mar 12, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Mar 11, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Mar 08, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Mar 07, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Mar 06, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Mar 05, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Mar 04, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Mar 01, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
Feb 29, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Feb 28, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Feb 27, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Feb 26, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Feb 23, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Feb 22, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Feb 21, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
Feb 20, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Feb 16, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Feb 15, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
Feb 14, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Feb 13, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Feb 12, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Feb 09, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Feb 08, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Feb 07, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Feb 06, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Feb 05, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Feb 02, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
Feb 01, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Jan 31, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Jan 30, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
Jan 29, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Jan 26, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
Jan 25, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
Jan 24, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Jan 23, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Jan 22, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
Jan 19, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Jan 18, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
Jan 17, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Jan 16, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
Jan 12, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Jan 11, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Jan 10, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
Jan 09, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Jan 08, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jan 05, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Jan 04, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jan 03, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Jan 02, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Dec 29, 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Dec 28, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Dec 27, 2023 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Dec 26, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Dec 22, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Dec 21, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Dec 20, 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Dec 19, 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 4.536 Capital Gain | |||||
Dec 18, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 74.20 | - |
Dec 15, 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 73.69 | - |
Dec 14, 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 73.37 | - |
Dec 13, 2023 | 77.99 | 77.99 | 77.99 | 77.99 | 73.50 | - |
Dec 12, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 72.63 | - |
Dec 11, 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 72.06 | - |
Dec 08, 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 71.98 | - |
Dec 07, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 71.67 | - |
Dec 06, 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 70.82 | - |
Dec 05, 2023 | 75.49 | 75.49 | 75.49 | 75.49 | 71.14 | - |
Dec 04, 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 70.75 | - |
Dec 01, 2023 | 75.81 | 75.81 | 75.81 | 75.81 | 71.44 | - |
Nov 30, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 70.99 | - |
Nov 29, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 70.92 | - |
Nov 28, 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 70.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |