Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
Apr 30, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
Apr 29, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Apr 26, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
Apr 25, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Apr 24, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
Apr 23, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Apr 22, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
Apr 19, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
Apr 18, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Apr 17, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Apr 16, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
Apr 15, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
Apr 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Apr 11, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
Apr 10, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Apr 09, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
Apr 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Apr 05, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Apr 04, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
Apr 03, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
Apr 02, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
Apr 01, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
Mar 28, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
Mar 27, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
Mar 26, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
Mar 25, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Mar 22, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Mar 21, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Mar 20, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
Mar 19, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
Mar 18, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Mar 15, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
Mar 14, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
Mar 13, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
Mar 12, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
Mar 11, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
Mar 11, 2024 | 0.236 Dividend | |||||
Mar 08, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.61 | - |
Mar 07, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.10 | - |
Mar 06, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.19 | - |
Mar 05, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.74 | - |
Mar 04, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.28 | - |
Mar 01, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.25 | - |
Feb 29, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.54 | - |
Feb 28, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.39 | - |
Feb 27, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.51 | - |
Feb 26, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.48 | - |
Feb 23, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.66 | - |
Feb 22, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.62 | - |
Feb 21, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.59 | - |
Feb 20, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.57 | - |
Feb 16, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.71 | - |
Feb 15, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.71 | - |
Feb 14, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.08 | - |
Feb 13, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.63 | - |
Feb 12, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.35 | - |
Feb 09, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.34 | - |
Feb 08, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.00 | - |
Feb 07, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.02 | - |
Feb 06, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.76 | - |
Feb 05, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.49 | - |
Feb 02, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.72 | - |
Feb 01, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.75 | - |
Jan 31, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.14 | - |
Jan 30, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.77 | - |
Jan 29, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.83 | - |
Jan 26, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.40 | - |
Jan 25, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.27 | - |
Jan 24, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.10 | - |
Jan 23, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.72 | - |
Jan 22, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.69 | - |
Jan 19, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.71 | - |
Jan 18, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.12 | - |
Jan 17, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.65 | - |
Jan 16, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.16 | - |
Jan 12, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.70 | - |
Jan 11, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.46 | - |
Jan 10, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.43 | - |
Jan 09, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.26 | - |
Jan 08, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.47 | - |
Jan 05, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.88 | - |
Jan 04, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.93 | - |
Jan 03, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.82 | - |
Jan 02, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.29 | - |
Dec 29, 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.80 | - |
Dec 28, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 59.88 | - |
Dec 27, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.90 | - |
Dec 26, 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.59 | - |
Dec 22, 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.35 | - |
Dec 21, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.27 | - |
Dec 20, 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 58.59 | - |
Dec 19, 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.34 | - |
Dec 18, 2023 | 59.16 | 59.16 | 59.16 | 59.16 | 58.94 | - |
Dec 15, 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 58.81 | - |
Dec 14, 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 58.86 | - |
Dec 13, 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 58.49 | - |
Dec 12, 2023 | 57.87 | 57.87 | 57.87 | 57.87 | 57.66 | - |
Dec 12, 2023 | 0.395 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |