Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Mar 27, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
Mar 26, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
Mar 25, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Mar 22, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Mar 21, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Mar 20, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Mar 19, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Mar 18, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
Mar 15, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Mar 14, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Mar 13, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
Mar 12, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
Mar 11, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
Mar 08, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
Mar 07, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Mar 06, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Mar 05, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
Mar 04, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
Mar 01, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
Feb 29, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Feb 28, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Feb 27, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
Feb 26, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Feb 23, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
Feb 22, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Feb 21, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Feb 20, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
Feb 16, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Feb 15, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
Feb 14, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
Feb 13, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
Feb 12, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Feb 09, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
Feb 08, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
Feb 07, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
Feb 06, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
Feb 05, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
Feb 02, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
Feb 01, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
Jan 31, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
Jan 30, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Jan 29, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
Jan 26, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
Jan 25, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
Jan 24, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
Jan 23, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Jan 22, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
Jan 19, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
Jan 18, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Jan 17, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
Jan 16, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Jan 12, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
Jan 11, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
Jan 10, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
Jan 09, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Jan 08, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
Jan 05, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Jan 04, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
Jan 03, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Jan 02, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
Dec 29, 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Dec 28, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
Dec 27, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
Dec 26, 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
Dec 22, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
Dec 21, 2023 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
Dec 20, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Dec 19, 2023 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
Dec 18, 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Dec 15, 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
Dec 14, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
Dec 14, 2023 | 0 Dividend | |||||
Dec 14, 2023 | 1.888 Capital Gain | |||||
Dec 13, 2023 | 59.73 | 59.73 | 59.73 | 59.73 | 57.84 | - |
Dec 12, 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 56.61 | - |
Dec 11, 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 56.52 | - |
Dec 08, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 56.21 | - |
Dec 07, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 55.63 | - |
Dec 06, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 55.37 | - |
Dec 05, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 55.55 | - |
Dec 04, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 56.45 | - |
Dec 01, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 56.24 | - |
Nov 30, 2023 | 56.74 | 56.74 | 56.74 | 56.74 | 54.95 | - |
Nov 29, 2023 | 56.45 | 56.45 | 56.45 | 56.45 | 54.67 | - |
Nov 28, 2023 | 56.09 | 56.09 | 56.09 | 56.09 | 54.32 | - |
Nov 27, 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 54.87 | - |
Nov 24, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 54.98 | - |
Nov 22, 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 54.70 | - |
Nov 21, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 54.35 | - |
Nov 20, 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 54.70 | - |
Nov 17, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 54.35 | - |
Nov 16, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 53.52 | - |
Nov 15, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 54.20 | - |
Nov 14, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 53.99 | - |
Nov 13, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 51.83 | - |
Nov 10, 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 51.74 | - |
Nov 09, 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 51.10 | - |
Nov 08, 2023 | 53.37 | 53.37 | 53.37 | 53.37 | 51.68 | - |
Nov 07, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 51.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |