Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
Apr 15, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
Apr 12, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
Apr 11, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
Apr 10, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
Apr 09, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
Apr 08, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
Apr 05, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
Apr 04, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
Apr 03, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Apr 02, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
Apr 01, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
Mar 28, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
Mar 27, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
Mar 26, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
Mar 25, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Mar 22, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Mar 21, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
Mar 20, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Mar 19, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
Mar 18, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
Mar 15, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
Mar 14, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Mar 13, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
Mar 12, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
Mar 11, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
Mar 08, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
Mar 07, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Mar 06, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
Mar 05, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
Mar 04, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Mar 01, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
Feb 29, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
Feb 28, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Feb 27, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
Feb 26, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
Feb 23, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
Feb 22, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
Feb 21, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
Feb 20, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Feb 16, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
Feb 15, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
Feb 14, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Feb 13, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Feb 12, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
Feb 09, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
Feb 08, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Feb 07, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
Feb 06, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
Feb 05, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
Feb 02, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
Feb 01, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Jan 31, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Jan 30, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
Jan 29, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
Jan 26, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Jan 25, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
Jan 24, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Jan 23, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
Jan 22, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
Jan 19, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Jan 18, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Jan 17, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Jan 16, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Jan 12, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Jan 11, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 10, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Jan 09, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
Jan 08, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Jan 05, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Jan 04, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Jan 03, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Jan 02, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Dec 29, 2023 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Dec 28, 2023 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Dec 27, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Dec 26, 2023 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Dec 22, 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
Dec 21, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Dec 20, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Dec 19, 2023 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 4.536 Capital Gain | |||||
Dec 18, 2023 | 83.31 | 83.31 | 83.31 | 83.31 | 78.77 | - |
Dec 15, 2023 | 82.72 | 82.72 | 82.72 | 82.72 | 78.22 | - |
Dec 14, 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 77.88 | - |
Dec 13, 2023 | 82.51 | 82.51 | 82.51 | 82.51 | 78.02 | - |
Dec 12, 2023 | 81.54 | 81.54 | 81.54 | 81.54 | 77.10 | - |
Dec 11, 2023 | 80.89 | 80.89 | 80.89 | 80.89 | 76.49 | - |
Dec 08, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 76.40 | - |
Dec 07, 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 76.08 | - |
Dec 06, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 75.17 | - |
Dec 05, 2023 | 79.86 | 79.86 | 79.86 | 79.86 | 75.51 | - |
Dec 04, 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 75.10 | - |
Dec 01, 2023 | 80.20 | 80.20 | 80.20 | 80.20 | 75.83 | - |
Nov 30, 2023 | 79.69 | 79.69 | 79.69 | 79.69 | 75.35 | - |
Nov 29, 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 75.28 | - |
Nov 28, 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 75.28 | - |
Nov 27, 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 75.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |