Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Mar 15, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Mar 14, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Mar 13, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Mar 12, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
Mar 11, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
Mar 08, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
Mar 07, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Mar 06, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Mar 05, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Mar 04, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Mar 01, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Feb 29, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Feb 28, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
Feb 27, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Feb 26, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Feb 23, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Feb 22, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Feb 21, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Feb 20, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Feb 16, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Feb 15, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Feb 14, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Feb 13, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Feb 12, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Feb 09, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Feb 08, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Feb 07, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
Feb 06, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Feb 05, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Feb 02, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Feb 01, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jan 31, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Jan 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 29, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Jan 26, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Jan 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Jan 24, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Jan 23, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Jan 22, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
Jan 19, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Jan 18, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Jan 17, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Jan 16, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Jan 12, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Jan 11, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Jan 10, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Jan 09, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Jan 08, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Jan 05, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Jan 04, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Jan 03, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Jan 02, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Dec 29, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Dec 28, 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
Dec 27, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Dec 26, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Dec 22, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Dec 21, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Dec 20, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Dec 19, 2023 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Dec 18, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Dec 15, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Dec 15, 2023 | 1.194 Dividend | |||||
Dec 15, 2023 | 2.213 Capital Gain | |||||
Dec 14, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 69.74 | - |
Dec 13, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 68.85 | - |
Dec 12, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 67.43 | - |
Dec 11, 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 67.29 | - |
Dec 08, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 66.70 | - |
Dec 07, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 66.49 | - |
Dec 06, 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 66.16 | - |
Dec 05, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 66.12 | - |
Dec 04, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 66.70 | - |
Dec 01, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 66.68 | - |
Nov 30, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 65.69 | - |
Nov 29, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 65.14 | - |
Nov 28, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 64.89 | - |
Nov 27, 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 64.95 | - |
Nov 24, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 65.12 | - |
Nov 22, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 64.91 | - |
Nov 21, 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 64.60 | - |
Nov 20, 2023 | 67.88 | 67.88 | 67.88 | 67.88 | 64.72 | - |
Nov 17, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 64.45 | - |
Nov 16, 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 64.16 | - |
Nov 15, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.36 | - |
Nov 14, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 64.06 | - |
Nov 13, 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 62.28 | - |
Nov 10, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 62.38 | - |
Nov 09, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 61.65 | - |
Nov 08, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 62.17 | - |
Nov 07, 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 62.28 | - |
Nov 06, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 62.39 | - |
Nov 03, 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 62.73 | - |
Nov 02, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 61.72 | - |
Nov 01, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 60.40 | - |
Oct 31, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 60.20 | - |
Oct 30, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 59.67 | - |
Oct 27, 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 59.22 | - |
Oct 26, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 59.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |