Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Mar 26, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
Mar 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Mar 22, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
Mar 21, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Mar 20, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Mar 19, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Mar 18, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Mar 15, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Mar 14, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 13, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Mar 12, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Mar 11, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Mar 08, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 07, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Mar 06, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Mar 05, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Mar 04, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Mar 01, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Feb 29, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Feb 28, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 27, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Feb 26, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 23, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Feb 22, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
Feb 21, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 20, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Feb 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Feb 15, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Feb 14, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Feb 13, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Feb 12, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Feb 09, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Feb 08, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Feb 07, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Feb 06, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
Feb 05, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Feb 02, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
Feb 01, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Jan 31, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Jan 30, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Jan 29, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Jan 26, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Jan 25, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 24, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Jan 23, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Jan 22, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 19, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Jan 18, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Jan 17, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Jan 16, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Jan 12, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Jan 11, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Jan 10, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Jan 09, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 08, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 05, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Jan 04, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jan 03, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
Jan 02, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Dec 29, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Dec 28, 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Dec 27, 2023 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Dec 26, 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Dec 22, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Dec 21, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Dec 20, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Dec 19, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Dec 18, 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Dec 15, 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Dec 14, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Dec 13, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Dec 12, 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Dec 11, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Dec 08, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Dec 07, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Dec 07, 2023 | 0.37 Dividend | |||||
Dec 07, 2023 | 0.987 Capital Gain | |||||
Dec 06, 2023 | 71.17 | 71.17 | 71.17 | 71.17 | 69.81 | - |
Dec 05, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 70.14 | - |
Dec 04, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 71.13 | - |
Dec 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 70.63 | - |
Nov 30, 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 68.97 | - |
Nov 29, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 68.76 | - |
Nov 28, 2023 | 69.82 | 69.82 | 69.82 | 69.82 | 68.49 | - |
Nov 27, 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 68.74 | - |
Nov 24, 2023 | 70.46 | 70.46 | 70.46 | 70.46 | 69.12 | - |
Nov 22, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 68.71 | - |
Nov 21, 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 68.21 | - |
Nov 20, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 68.98 | - |
Nov 17, 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 68.69 | - |
Nov 16, 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 67.66 | - |
Nov 15, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 68.76 | - |
Nov 14, 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 68.73 | - |
Nov 13, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 66.03 | - |
Nov 10, 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 66.09 | - |
Nov 09, 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 65.42 | - |
Nov 08, 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 65.61 | - |
Nov 07, 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 66.28 | - |
Nov 06, 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 66.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |