Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
May 01, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Apr 30, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Apr 29, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
Apr 26, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Apr 25, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Apr 24, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Apr 23, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Apr 22, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Apr 19, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Apr 18, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Apr 17, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
Apr 16, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Apr 15, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Apr 12, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Apr 11, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Apr 10, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Apr 09, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
Apr 08, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Apr 05, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Apr 04, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Apr 03, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Apr 02, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
Apr 01, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
Mar 28, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Mar 27, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
Mar 26, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Mar 25, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Mar 22, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
Mar 21, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Mar 20, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
Mar 19, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Mar 18, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
Mar 15, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Mar 14, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Mar 13, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
Mar 12, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Mar 11, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
Mar 08, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Mar 07, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Mar 06, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Mar 05, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Mar 04, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Mar 01, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Feb 29, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
Feb 28, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Feb 27, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Feb 26, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Feb 23, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Feb 22, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Feb 21, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Feb 20, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Feb 16, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Feb 15, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Feb 14, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Feb 13, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Feb 12, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Feb 09, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Feb 08, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Feb 07, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Feb 06, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Feb 05, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Feb 02, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Feb 01, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
Jan 31, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Jan 30, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Jan 29, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Jan 26, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 25, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Jan 24, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Jan 23, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Jan 22, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Jan 19, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jan 18, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Jan 17, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Jan 16, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Jan 12, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Jan 11, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Jan 10, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Jan 09, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Jan 08, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Jan 05, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Jan 04, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Jan 03, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Jan 02, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Dec 29, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Dec 28, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Dec 27, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Dec 26, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Dec 22, 2023 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Dec 21, 2023 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
Dec 20, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
Dec 20, 2023 | 1.372 Dividend | |||||
Dec 19, 2023 | 81.33 | 81.33 | 81.33 | 81.33 | 79.96 | - |
Dec 18, 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 78.64 | - |
Dec 15, 2023 | 80.05 | 80.05 | 80.05 | 80.05 | 78.70 | - |
Dec 14, 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 79.70 | - |
Dec 13, 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 77.75 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 5.287 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |