Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 68.50 | 68.95 | 68.02 | 68.43 | 68.43 | 2,592,915 |
May 02, 2024 | 68.51 | 68.57 | 67.46 | 68.09 | 68.09 | 3,080,500 |
May 01, 2024 | 67.94 | 68.78 | 67.73 | 68.18 | 68.18 | 3,335,400 |
Apr 30, 2024 | 68.46 | 68.64 | 67.90 | 67.94 | 67.94 | 3,076,800 |
Apr 29, 2024 | 68.58 | 68.82 | 68.04 | 68.48 | 68.48 | 2,823,200 |
Apr 26, 2024 | 67.75 | 68.60 | 67.68 | 68.17 | 68.17 | 2,802,000 |
Apr 25, 2024 | 67.75 | 68.41 | 66.96 | 68.14 | 68.14 | 2,711,300 |
Apr 24, 2024 | 66.87 | 68.21 | 66.79 | 67.74 | 67.74 | 3,087,400 |
Apr 24, 2024 | 0.39 Dividend | |||||
Apr 23, 2024 | 67.96 | 68.15 | 67.46 | 67.51 | 67.12 | 3,659,600 |
Apr 22, 2024 | 67.81 | 67.95 | 67.20 | 67.45 | 67.06 | 2,868,600 |
Apr 19, 2024 | 67.67 | 68.10 | 67.30 | 67.57 | 67.18 | 3,785,000 |
Apr 18, 2024 | 68.90 | 69.03 | 67.36 | 67.50 | 67.11 | 3,583,500 |
Apr 17, 2024 | 69.23 | 69.23 | 67.88 | 68.48 | 68.08 | 4,217,200 |
Apr 16, 2024 | 69.61 | 69.81 | 68.65 | 68.79 | 68.39 | 3,976,200 |
Apr 15, 2024 | 71.31 | 71.47 | 69.11 | 69.39 | 68.99 | 4,439,800 |
Apr 12, 2024 | 69.54 | 70.97 | 69.25 | 70.45 | 70.04 | 6,027,000 |
Apr 11, 2024 | 72.33 | 73.43 | 69.45 | 69.88 | 69.48 | 11,051,700 |
Apr 10, 2024 | 75.57 | 75.67 | 74.53 | 74.74 | 74.31 | 6,406,000 |
Apr 09, 2024 | 76.24 | 76.58 | 74.68 | 75.90 | 75.46 | 4,195,600 |
Apr 08, 2024 | 76.32 | 76.66 | 75.81 | 75.89 | 75.45 | 3,104,600 |
Apr 05, 2024 | 75.56 | 76.87 | 75.47 | 76.63 | 76.19 | 3,697,800 |
Apr 04, 2024 | 76.89 | 77.13 | 75.07 | 75.17 | 74.74 | 3,975,200 |
Apr 03, 2024 | 76.14 | 76.67 | 75.97 | 76.35 | 75.91 | 3,209,200 |
Apr 02, 2024 | 76.55 | 76.94 | 76.15 | 76.30 | 75.86 | 3,251,500 |
Apr 01, 2024 | 77.12 | 77.14 | 76.19 | 76.59 | 76.15 | 2,835,900 |
Mar 28, 2024 | 77.38 | 78.29 | 77.03 | 77.14 | 76.69 | 3,016,900 |
Mar 27, 2024 | 77.41 | 77.51 | 76.61 | 77.28 | 76.83 | 2,516,100 |
Mar 26, 2024 | 77.15 | 77.47 | 76.73 | 76.78 | 76.34 | 2,189,400 |
Mar 25, 2024 | 77.87 | 77.96 | 76.71 | 77.01 | 76.57 | 2,768,600 |
Mar 22, 2024 | 78.61 | 78.65 | 77.83 | 78.10 | 77.65 | 2,344,900 |
Mar 21, 2024 | 77.60 | 79.04 | 77.60 | 78.42 | 77.97 | 3,061,100 |
Mar 20, 2024 | 76.45 | 77.73 | 75.98 | 77.66 | 77.21 | 3,538,600 |
Mar 19, 2024 | 75.60 | 76.31 | 75.41 | 76.21 | 75.77 | 2,924,800 |
Mar 18, 2024 | 75.75 | 76.74 | 75.59 | 75.70 | 75.26 | 3,342,600 |
Mar 15, 2024 | 75.05 | 75.64 | 74.72 | 75.03 | 74.60 | 10,806,700 |
Mar 14, 2024 | 75.69 | 75.75 | 74.61 | 75.27 | 74.84 | 2,885,600 |
Mar 13, 2024 | 75.31 | 75.50 | 74.81 | 75.04 | 74.61 | 2,590,700 |
Mar 12, 2024 | 74.46 | 75.44 | 74.29 | 75.26 | 74.83 | 2,407,000 |
Mar 11, 2024 | 75.63 | 75.66 | 73.69 | 74.32 | 73.89 | 3,279,600 |
Mar 08, 2024 | 76.13 | 76.59 | 75.56 | 75.63 | 75.19 | 3,217,200 |
Mar 07, 2024 | 74.88 | 76.25 | 74.80 | 75.94 | 75.50 | 3,853,600 |
Mar 06, 2024 | 74.16 | 75.04 | 73.76 | 74.32 | 73.89 | 3,614,700 |
Mar 05, 2024 | 74.48 | 75.34 | 74.13 | 74.34 | 73.91 | 3,655,200 |
Mar 04, 2024 | 73.66 | 75.81 | 73.65 | 74.79 | 74.36 | 5,814,500 |
Mar 01, 2024 | 73.00 | 73.03 | 72.10 | 72.84 | 72.42 | 3,268,300 |
Feb 29, 2024 | 73.66 | 73.99 | 72.47 | 73.01 | 72.59 | 4,778,700 |
Feb 28, 2024 | 73.15 | 73.60 | 72.85 | 73.56 | 73.14 | 2,182,900 |
Feb 27, 2024 | 73.15 | 73.27 | 72.74 | 73.15 | 72.73 | 3,271,200 |
Feb 26, 2024 | 72.19 | 73.19 | 71.98 | 73.00 | 72.58 | 5,156,400 |
Feb 23, 2024 | 72.40 | 72.60 | 71.61 | 72.18 | 71.76 | 2,444,600 |
Feb 22, 2024 | 70.84 | 72.28 | 70.75 | 72.06 | 71.64 | 4,971,800 |
Feb 21, 2024 | 70.19 | 70.50 | 69.90 | 70.33 | 69.92 | 1,981,700 |
Feb 20, 2024 | 70.40 | 70.54 | 69.62 | 70.08 | 69.68 | 3,099,400 |
Feb 16, 2024 | 70.30 | 70.67 | 70.05 | 70.24 | 69.83 | 3,083,300 |
Feb 15, 2024 | 70.13 | 70.36 | 69.51 | 70.15 | 69.74 | 2,537,300 |
Feb 14, 2024 | 69.33 | 70.18 | 69.17 | 70.13 | 69.72 | 2,716,500 |
Feb 13, 2024 | 69.37 | 69.57 | 68.46 | 68.92 | 68.52 | 3,738,300 |
Feb 12, 2024 | 69.89 | 70.27 | 69.67 | 70.01 | 69.61 | 2,891,000 |
Feb 09, 2024 | 69.30 | 70.06 | 69.16 | 70.02 | 69.62 | 2,694,400 |
Feb 08, 2024 | 69.49 | 69.71 | 69.00 | 69.26 | 68.86 | 2,659,300 |
Feb 07, 2024 | 70.09 | 70.33 | 69.39 | 69.46 | 69.06 | 3,212,700 |
Feb 06, 2024 | 69.46 | 69.72 | 68.97 | 69.48 | 69.08 | 3,516,800 |
Feb 05, 2024 | 70.52 | 70.71 | 69.32 | 69.46 | 69.06 | 3,752,600 |
Feb 02, 2024 | 69.93 | 70.95 | 69.74 | 70.65 | 70.24 | 4,296,700 |
Feb 01, 2024 | 68.55 | 69.84 | 67.96 | 69.84 | 69.44 | 4,623,900 |
Jan 31, 2024 | 68.56 | 69.06 | 67.91 | 68.23 | 67.84 | 11,905,200 |
Jan 31, 2024 | 0.39 Dividend | |||||
Jan 30, 2024 | 68.34 | 69.15 | 68.23 | 69.11 | 68.32 | 3,418,900 |
Jan 29, 2024 | 68.11 | 68.62 | 67.59 | 68.60 | 67.82 | 4,167,900 |
Jan 26, 2024 | 69.07 | 69.20 | 68.28 | 68.40 | 67.62 | 3,561,100 |
Jan 25, 2024 | 69.16 | 69.57 | 68.68 | 69.21 | 68.42 | 3,854,000 |
Jan 24, 2024 | 69.86 | 69.99 | 68.62 | 68.84 | 68.06 | 3,771,000 |
Jan 23, 2024 | 70.02 | 70.10 | 68.89 | 69.51 | 68.72 | 4,129,800 |
Jan 22, 2024 | 69.60 | 69.94 | 68.64 | 69.91 | 69.11 | 5,142,400 |
Jan 19, 2024 | 68.08 | 69.51 | 67.80 | 69.34 | 68.55 | 7,806,900 |
Jan 18, 2024 | 66.04 | 68.69 | 65.40 | 67.93 | 67.16 | 12,793,100 |
Jan 17, 2024 | 63.77 | 64.25 | 63.21 | 63.38 | 62.66 | 5,729,100 |
Jan 16, 2024 | 63.40 | 63.83 | 63.26 | 63.77 | 63.04 | 4,559,000 |
Jan 12, 2024 | 63.53 | 63.61 | 62.97 | 63.52 | 62.80 | 3,452,000 |
Jan 11, 2024 | 63.00 | 63.42 | 62.59 | 63.37 | 62.65 | 4,359,300 |
Jan 10, 2024 | 62.68 | 63.15 | 62.49 | 63.08 | 62.36 | 3,088,100 |
Jan 09, 2024 | 61.60 | 62.63 | 61.33 | 62.53 | 61.82 | 3,552,400 |
Jan 08, 2024 | 62.17 | 62.55 | 62.00 | 62.47 | 61.76 | 3,756,900 |
Jan 05, 2024 | 61.92 | 62.27 | 61.66 | 61.98 | 61.27 | 2,858,300 |
Jan 04, 2024 | 62.08 | 62.48 | 61.90 | 62.19 | 61.48 | 3,240,000 |
Jan 03, 2024 | 63.45 | 63.53 | 62.06 | 62.08 | 61.37 | 4,012,700 |
Jan 02, 2024 | 64.28 | 64.71 | 63.30 | 63.55 | 62.83 | 3,291,600 |
Dec 29, 2023 | 64.80 | 65.10 | 64.49 | 64.77 | 64.03 | 2,716,200 |
Dec 28, 2023 | 65.39 | 65.39 | 64.80 | 64.84 | 64.10 | 2,179,200 |
Dec 27, 2023 | 65.64 | 65.66 | 65.26 | 65.34 | 64.60 | 2,363,800 |
Dec 26, 2023 | 65.57 | 65.66 | 65.30 | 65.45 | 64.70 | 1,709,900 |
Dec 22, 2023 | 65.35 | 65.58 | 65.19 | 65.34 | 64.60 | 2,044,600 |
Dec 21, 2023 | 65.05 | 65.42 | 64.84 | 65.09 | 64.35 | 2,464,400 |
Dec 20, 2023 | 64.76 | 65.33 | 64.53 | 64.64 | 63.90 | 3,250,800 |
Dec 19, 2023 | 64.69 | 65.03 | 64.47 | 64.69 | 63.95 | 2,407,200 |
Dec 18, 2023 | 64.53 | 64.73 | 64.10 | 64.63 | 63.89 | 3,152,600 |
Dec 15, 2023 | 64.19 | 64.27 | 63.61 | 64.16 | 63.43 | 8,237,100 |
Dec 14, 2023 | 63.63 | 64.29 | 63.02 | 64.23 | 63.50 | 4,767,900 |
Dec 13, 2023 | 63.92 | 64.19 | 63.05 | 64.04 | 63.31 | 3,507,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |