Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 92.26 | 92.80 | 91.80 | 92.67 | 92.67 | 2,908,000 |
May 16, 2024 | 92.35 | 92.98 | 92.01 | 92.54 | 92.54 | 2,280,500 |
May 15, 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 91.97 | 2,389,900 |
May 14, 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 90.79 | 2,467,400 |
May 13, 2024 | 92.00 | 92.35 | 91.27 | 91.52 | 91.52 | 2,002,100 |
May 10, 2024 | 91.00 | 91.84 | 90.70 | 91.61 | 91.61 | 3,249,800 |
May 09, 2024 | 89.33 | 90.98 | 89.32 | 90.95 | 90.95 | 2,465,700 |
May 09, 2024 | 0.88 Dividend | |||||
May 08, 2024 | 89.85 | 90.76 | 89.33 | 90.58 | 89.70 | 2,051,800 |
May 07, 2024 | 89.17 | 89.94 | 88.77 | 89.87 | 89.00 | 3,331,000 |
May 06, 2024 | 88.76 | 89.19 | 88.20 | 88.81 | 87.95 | 2,354,100 |
May 03, 2024 | 89.00 | 89.28 | 87.95 | 88.60 | 87.74 | 3,332,400 |
May 02, 2024 | 88.05 | 88.64 | 87.40 | 88.25 | 87.39 | 2,672,800 |
May 01, 2024 | 85.76 | 89.36 | 85.70 | 88.15 | 87.29 | 5,344,700 |
Apr 30, 2024 | 87.50 | 88.30 | 86.03 | 86.03 | 85.19 | 5,739,100 |
Apr 29, 2024 | 85.82 | 86.76 | 85.82 | 86.67 | 85.83 | 2,853,600 |
Apr 26, 2024 | 86.86 | 87.04 | 85.24 | 85.26 | 84.43 | 2,975,900 |
Apr 25, 2024 | 86.49 | 87.20 | 85.15 | 86.86 | 86.02 | 3,239,600 |
Apr 24, 2024 | 84.57 | 86.59 | 84.31 | 86.37 | 85.53 | 3,865,000 |
Apr 23, 2024 | 84.40 | 85.69 | 84.28 | 85.56 | 84.73 | 3,562,300 |
Apr 22, 2024 | 83.99 | 85.12 | 83.68 | 84.90 | 84.08 | 2,400,800 |
Apr 19, 2024 | 82.84 | 84.74 | 82.75 | 84.20 | 83.38 | 5,406,100 |
Apr 18, 2024 | 81.47 | 82.80 | 80.77 | 82.56 | 81.76 | 3,544,700 |
Apr 17, 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 80.45 | 2,290,800 |
Apr 16, 2024 | 80.91 | 81.04 | 79.16 | 79.51 | 78.74 | 3,218,900 |
Apr 15, 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 80.12 | 3,137,100 |
Apr 12, 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 81.30 | 2,409,400 |
Apr 11, 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 82.10 | 1,828,800 |
Apr 10, 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 82.48 | 2,872,300 |
Apr 09, 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 84.25 | 2,812,900 |
Apr 08, 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 83.45 | 1,710,600 |
Apr 05, 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 83.13 | 2,432,000 |
Apr 04, 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 83.14 | 1,990,600 |
Apr 03, 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 83.51 | 1,816,500 |
Apr 02, 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 84.38 | 2,065,500 |
Apr 01, 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 83.74 | 2,532,600 |
Mar 28, 2024 | 84.90 | 86.24 | 84.75 | 86.10 | 85.26 | 3,077,300 |
Mar 27, 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 83.98 | 2,908,500 |
Mar 26, 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 81.68 | 2,225,100 |
Mar 25, 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 82.06 | 1,887,400 |
Mar 22, 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 82.14 | 2,374,200 |
Mar 21, 2024 | 82.95 | 83.69 | 82.85 | 83.10 | 82.29 | 3,108,800 |
Mar 20, 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 82.05 | 5,122,600 |
Mar 19, 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 82.51 | 4,138,100 |
Mar 18, 2024 | 82.00 | 83.15 | 81.82 | 82.16 | 81.36 | 4,885,700 |
Mar 15, 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 81.31 | 6,055,700 |
Mar 14, 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 81.06 | 3,828,700 |
Mar 13, 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 82.19 | 2,997,600 |
Mar 12, 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 82.58 | 2,893,600 |
Mar 11, 2024 | 83.26 | 84.43 | 82.93 | 83.73 | 82.92 | 5,094,100 |
Mar 08, 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 83.03 | 4,567,800 |
Mar 07, 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 83.28 | 3,554,400 |
Mar 06, 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 83.10 | 4,095,800 |
Mar 05, 2024 | 85.50 | 86.15 | 83.97 | 84.05 | 83.23 | 4,356,500 |
Mar 04, 2024 | 84.62 | 85.44 | 84.38 | 84.95 | 84.12 | 4,358,300 |
Mar 01, 2024 | 85.20 | 85.20 | 83.03 | 84.99 | 84.16 | 9,446,200 |
Feb 29, 2024 | 84.00 | 85.22 | 83.58 | 85.19 | 84.36 | 10,228,500 |
Feb 28, 2024 | 83.09 | 83.75 | 82.57 | 83.32 | 82.51 | 6,342,100 |
Feb 27, 2024 | 83.59 | 84.16 | 81.51 | 84.07 | 83.25 | 7,562,500 |
Feb 26, 2024 | 82.18 | 82.31 | 80.75 | 80.77 | 79.99 | 4,705,300 |
Feb 23, 2024 | 82.00 | 82.91 | 81.72 | 82.45 | 81.65 | 2,765,900 |
Feb 22, 2024 | 82.05 | 82.51 | 81.44 | 82.00 | 81.20 | 4,129,900 |
Feb 21, 2024 | 81.59 | 82.62 | 81.23 | 82.56 | 81.76 | 4,163,400 |
Feb 20, 2024 | 81.59 | 82.27 | 80.74 | 80.88 | 80.09 | 4,043,200 |
Feb 16, 2024 | 81.27 | 81.99 | 80.68 | 81.35 | 80.56 | 6,292,700 |
Feb 15, 2024 | 79.06 | 81.67 | 79.02 | 81.36 | 80.57 | 6,648,500 |
Feb 14, 2024 | 78.85 | 79.13 | 78.07 | 78.80 | 78.03 | 3,365,100 |
Feb 13, 2024 | 79.34 | 79.54 | 77.51 | 78.78 | 78.01 | 7,370,200 |
Feb 12, 2024 | 76.57 | 77.72 | 76.31 | 77.59 | 76.84 | 2,507,000 |
Feb 09, 2024 | 75.73 | 76.73 | 75.56 | 76.66 | 75.92 | 2,710,300 |
Feb 08, 2024 | 76.12 | 76.30 | 75.22 | 75.94 | 75.20 | 3,293,500 |
Feb 08, 2024 | 0.88 Dividend | |||||
Feb 07, 2024 | 77.54 | 77.70 | 76.77 | 77.33 | 75.71 | 3,087,100 |
Feb 06, 2024 | 76.76 | 77.47 | 76.41 | 77.23 | 75.61 | 3,208,300 |
Feb 05, 2024 | 77.90 | 77.94 | 76.74 | 76.80 | 75.19 | 2,819,400 |
Feb 02, 2024 | 78.94 | 79.32 | 77.78 | 78.63 | 76.98 | 2,947,000 |
Feb 01, 2024 | 78.01 | 79.74 | 77.58 | 79.69 | 78.02 | 2,762,500 |
Jan 31, 2024 | 79.09 | 79.92 | 77.55 | 78.14 | 76.50 | 3,642,000 |
Jan 30, 2024 | 78.01 | 78.93 | 77.52 | 78.44 | 76.79 | 2,514,100 |
Jan 29, 2024 | 77.85 | 78.60 | 77.16 | 78.38 | 76.74 | 2,307,200 |
Jan 26, 2024 | 78.09 | 78.70 | 77.61 | 77.84 | 76.21 | 2,446,800 |
Jan 25, 2024 | 78.04 | 78.28 | 77.04 | 78.09 | 76.45 | 3,183,600 |
Jan 24, 2024 | 78.70 | 78.94 | 76.82 | 76.99 | 75.37 | 5,085,800 |
Jan 23, 2024 | 77.38 | 78.25 | 77.01 | 78.11 | 76.47 | 3,808,500 |
Jan 22, 2024 | 77.53 | 78.24 | 76.70 | 77.26 | 75.64 | 2,971,000 |
Jan 19, 2024 | 78.24 | 78.49 | 77.04 | 77.70 | 76.07 | 4,301,200 |
Jan 18, 2024 | 79.25 | 79.50 | 77.96 | 78.20 | 76.56 | 6,144,800 |
Jan 17, 2024 | 80.64 | 81.09 | 79.09 | 79.73 | 78.06 | 4,394,900 |
Jan 16, 2024 | 81.00 | 81.53 | 80.67 | 80.98 | 79.28 | 6,900,500 |
Jan 12, 2024 | 80.86 | 81.75 | 80.58 | 81.49 | 79.78 | 4,672,800 |
Jan 11, 2024 | 81.39 | 81.72 | 79.92 | 80.40 | 78.71 | 3,574,600 |
Jan 10, 2024 | 83.87 | 83.96 | 82.49 | 82.54 | 80.81 | 3,053,400 |
Jan 09, 2024 | 84.02 | 84.49 | 83.67 | 84.13 | 82.36 | 2,922,800 |
Jan 08, 2024 | 83.77 | 84.56 | 83.62 | 84.51 | 82.74 | 2,471,800 |
Jan 05, 2024 | 83.13 | 84.54 | 82.98 | 84.07 | 82.31 | 2,463,900 |
Jan 04, 2024 | 83.33 | 83.98 | 83.06 | 83.39 | 81.64 | 3,155,500 |
Jan 03, 2024 | 83.63 | 83.72 | 82.86 | 83.38 | 81.63 | 2,915,600 |
Jan 02, 2024 | 81.00 | 83.34 | 80.81 | 83.18 | 81.43 | 3,429,100 |
Dec 29, 2023 | 81.05 | 81.31 | 80.46 | 81.22 | 79.52 | 2,476,500 |
Dec 28, 2023 | 80.46 | 81.41 | 80.35 | 81.33 | 79.62 | 2,164,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |