Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Mar 26, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Mar 25, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Mar 22, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Mar 21, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Mar 20, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Mar 19, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
Mar 18, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Mar 15, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Mar 14, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
Mar 13, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Mar 12, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Mar 11, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Mar 08, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
Mar 07, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Mar 06, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Mar 05, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Mar 04, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Mar 01, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Feb 29, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
Feb 28, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
Feb 27, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Feb 26, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Feb 23, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Feb 22, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 21, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Feb 20, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Feb 16, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
Feb 15, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
Feb 14, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Feb 13, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Feb 12, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Feb 09, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Feb 08, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
Feb 07, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
Feb 06, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Feb 05, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
Feb 02, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
Feb 01, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
Jan 31, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Jan 30, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Jan 29, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Jan 26, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Jan 25, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Jan 24, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Jan 23, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
Jan 22, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Jan 19, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
Jan 18, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
Jan 17, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
Jan 16, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
Jan 12, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Jan 11, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Jan 10, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Jan 09, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
Jan 08, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
Jan 05, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
Jan 04, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Jan 03, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
Jan 02, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
Dec 29, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Dec 28, 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
Dec 27, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Dec 26, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Dec 22, 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
Dec 21, 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Dec 20, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Dec 19, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
Dec 19, 2023 | 0.421 Dividend | |||||
Dec 18, 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 64.74 | - |
Dec 15, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.89 | - |
Dec 14, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.09 | - |
Dec 13, 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.58 | - |
Dec 12, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 62.28 | - |
Dec 11, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.29 | - |
Dec 08, 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.01 | - |
Dec 07, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
Dec 06, 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.37 | - |
Dec 05, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.26 | - |
Dec 04, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
Dec 01, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 61.81 | - |
Nov 30, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 60.81 | - |
Nov 29, 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 60.72 | - |
Nov 28, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.36 | - |
Nov 27, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.40 | - |
Nov 24, 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 60.48 | - |
Nov 22, 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.22 | - |
Nov 21, 2023 | 60.33 | 60.33 | 60.33 | 60.33 | 59.94 | - |
Nov 20, 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.38 | - |
Nov 17, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 59.86 | - |
Nov 16, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.25 | - |
Nov 15, 2023 | 60.14 | 60.14 | 60.14 | 60.14 | 59.75 | - |
Nov 14, 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.58 | - |
Nov 13, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 57.44 | - |
Nov 10, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.41 | - |
Nov 09, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 56.97 | - |
Nov 08, 2023 | 57.69 | 57.69 | 57.69 | 57.69 | 57.32 | - |
Nov 07, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 57.44 | - |
Nov 06, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |