Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
Mar 15, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
Mar 14, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
Mar 13, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
Mar 12, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
Mar 11, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Mar 08, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
Mar 07, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
Mar 06, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
Mar 05, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
Mar 04, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
Mar 01, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
Feb 29, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
Feb 28, 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
Feb 27, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
Feb 26, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
Feb 23, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
Feb 22, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
Feb 21, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
Feb 20, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
Feb 16, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
Feb 15, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
Feb 14, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
Feb 13, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
Feb 12, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
Feb 09, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
Feb 08, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
Feb 07, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
Feb 06, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Feb 05, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
Feb 02, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
Feb 01, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
Jan 31, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Jan 30, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Jan 29, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
Jan 26, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
Jan 25, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
Jan 24, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Jan 23, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
Jan 22, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
Jan 19, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
Jan 18, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Jan 17, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Jan 16, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Jan 12, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
Jan 11, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Jan 10, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Jan 09, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
Jan 08, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Jan 05, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Jan 04, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Jan 03, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Jan 02, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Dec 29, 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Dec 28, 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Dec 27, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Dec 26, 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
Dec 22, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
Dec 21, 2023 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
Dec 20, 2023 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Dec 20, 2023 | 0.355 Dividend | |||||
Dec 20, 2023 | 0.668 Capital Gain | |||||
Dec 19, 2023 | 83.31 | 83.31 | 83.31 | 83.31 | 82.29 | - |
Dec 18, 2023 | 82.71 | 82.71 | 82.71 | 82.71 | 81.69 | - |
Dec 15, 2023 | 82.38 | 82.38 | 82.38 | 82.38 | 81.37 | - |
Dec 14, 2023 | 82.45 | 82.45 | 82.45 | 82.45 | 81.44 | - |
Dec 13, 2023 | 81.99 | 81.99 | 81.99 | 81.99 | 80.98 | - |
Dec 12, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 79.75 | - |
Dec 11, 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 79.41 | - |
Dec 08, 2023 | 80.08 | 80.08 | 80.08 | 80.08 | 79.10 | - |
Dec 07, 2023 | 79.72 | 79.72 | 79.72 | 79.72 | 78.74 | - |
Dec 06, 2023 | 79.09 | 79.09 | 79.09 | 79.09 | 78.12 | - |
Dec 05, 2023 | 79.38 | 79.38 | 79.38 | 79.38 | 78.41 | - |
Dec 04, 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 78.57 | - |
Dec 01, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 78.87 | - |
Nov 30, 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 78.21 | - |
Nov 29, 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 77.87 | - |
Nov 28, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 77.84 | - |
Nov 27, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 77.79 | - |
Nov 24, 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 77.94 | - |
Nov 22, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 77.84 | - |
Nov 21, 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 77.47 | - |
Nov 20, 2023 | 78.66 | 78.66 | 78.66 | 78.66 | 77.69 | - |
Nov 17, 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 77.13 | - |
Nov 16, 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 76.93 | - |
Nov 15, 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 76.95 | - |
Nov 14, 2023 | 77.76 | 77.76 | 77.76 | 77.76 | 76.81 | - |
Nov 13, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 75.13 | - |
Nov 10, 2023 | 76.11 | 76.11 | 76.11 | 76.11 | 75.18 | - |
Nov 09, 2023 | 74.97 | 74.97 | 74.97 | 74.97 | 74.05 | - |
Nov 08, 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 74.70 | - |
Nov 07, 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 74.68 | - |
Nov 06, 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 74.46 | - |
Nov 03, 2023 | 75.38 | 75.38 | 75.38 | 75.38 | 74.45 | - |
Nov 02, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 73.62 | - |
Nov 01, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 72.20 | - |
Oct 31, 2023 | 72.39 | 72.39 | 72.39 | 72.39 | 71.50 | - |
Oct 30, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.02 | - |
Oct 27, 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 70.20 | - |
Oct 26, 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 70.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |