Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 84.66 | 85.17 | 84.26 | 85.13 | 85.13 | 601,100 |
May 16, 2024 | 84.78 | 85.37 | 84.23 | 84.28 | 84.28 | 934,500 |
May 15, 2024 | 84.45 | 84.96 | 84.44 | 84.78 | 84.78 | 999,700 |
May 14, 2024 | 83.94 | 84.69 | 83.94 | 84.19 | 84.19 | 714,900 |
May 13, 2024 | 84.26 | 84.75 | 83.85 | 83.92 | 83.92 | 621,400 |
May 10, 2024 | 83.68 | 84.16 | 83.58 | 83.96 | 83.96 | 951,200 |
May 09, 2024 | 83.07 | 83.80 | 82.83 | 83.49 | 83.49 | 936,800 |
May 08, 2024 | 82.20 | 83.38 | 82.08 | 82.98 | 82.98 | 1,174,500 |
May 07, 2024 | 83.01 | 83.47 | 82.31 | 82.46 | 82.46 | 1,041,900 |
May 06, 2024 | 81.90 | 82.70 | 81.73 | 82.65 | 82.65 | 787,000 |
May 03, 2024 | 80.94 | 81.47 | 80.31 | 81.21 | 81.21 | 784,900 |
May 02, 2024 | 80.36 | 80.60 | 79.04 | 80.48 | 80.48 | 884,000 |
May 01, 2024 | 78.90 | 80.77 | 78.90 | 79.85 | 79.85 | 1,086,300 |
Apr 30, 2024 | 80.00 | 80.58 | 79.10 | 79.14 | 79.14 | 1,065,900 |
Apr 29, 2024 | 79.15 | 80.78 | 79.15 | 80.43 | 80.43 | 1,397,500 |
Apr 26, 2024 | 78.93 | 79.68 | 77.26 | 79.12 | 79.12 | 1,424,800 |
Apr 25, 2024 | 81.69 | 82.05 | 80.42 | 81.06 | 81.06 | 942,800 |
Apr 24, 2024 | 80.80 | 82.31 | 80.53 | 82.16 | 82.16 | 1,199,900 |
Apr 23, 2024 | 81.15 | 81.75 | 81.09 | 81.51 | 81.51 | 737,900 |
Apr 22, 2024 | 80.68 | 81.74 | 80.25 | 81.35 | 81.35 | 674,400 |
Apr 19, 2024 | 79.38 | 80.49 | 79.38 | 80.44 | 80.44 | 978,700 |
Apr 18, 2024 | 79.03 | 79.80 | 78.76 | 78.96 | 78.96 | 875,800 |
Apr 17, 2024 | 78.74 | 79.26 | 78.27 | 78.48 | 78.48 | 935,400 |
Apr 16, 2024 | 78.75 | 78.83 | 77.83 | 78.25 | 78.25 | 830,600 |
Apr 15, 2024 | 80.44 | 81.00 | 78.58 | 78.93 | 78.93 | 855,700 |
Apr 12, 2024 | 79.90 | 80.85 | 79.55 | 79.82 | 79.82 | 1,166,200 |
Apr 11, 2024 | 81.09 | 81.11 | 79.94 | 80.25 | 80.25 | 1,021,200 |
Apr 10, 2024 | 82.22 | 82.22 | 80.94 | 81.27 | 81.27 | 840,700 |
Apr 09, 2024 | 84.79 | 85.16 | 82.51 | 82.81 | 82.81 | 870,700 |
Apr 08, 2024 | 84.50 | 85.25 | 84.30 | 84.62 | 84.62 | 992,100 |
Apr 05, 2024 | 84.28 | 84.87 | 84.04 | 84.51 | 84.51 | 882,400 |
Apr 04, 2024 | 86.23 | 86.79 | 84.56 | 84.60 | 84.60 | 877,600 |
Apr 03, 2024 | 85.23 | 86.19 | 85.23 | 85.77 | 85.77 | 981,800 |
Apr 02, 2024 | 85.93 | 86.59 | 85.08 | 85.34 | 85.34 | 1,312,500 |
Apr 01, 2024 | 86.02 | 86.35 | 85.12 | 86.01 | 86.01 | 960,700 |
Mar 28, 2024 | 86.34 | 86.77 | 85.85 | 86.31 | 86.31 | 978,200 |
Mar 27, 2024 | 84.87 | 86.08 | 84.54 | 86.07 | 86.07 | 834,400 |
Mar 26, 2024 | 84.50 | 84.97 | 84.41 | 84.49 | 84.49 | 832,300 |
Mar 25, 2024 | 83.43 | 84.76 | 83.43 | 84.48 | 84.48 | 845,000 |
Mar 22, 2024 | 84.82 | 85.09 | 83.52 | 83.53 | 83.53 | 867,800 |
Mar 21, 2024 | 84.21 | 84.89 | 84.04 | 84.49 | 84.49 | 1,045,500 |
Mar 20, 2024 | 82.79 | 84.01 | 82.58 | 84.01 | 84.01 | 1,559,800 |
Mar 19, 2024 | 82.52 | 83.18 | 82.52 | 82.98 | 82.98 | 1,211,700 |
Mar 18, 2024 | 82.60 | 83.13 | 82.11 | 82.25 | 82.25 | 1,853,600 |
Mar 15, 2024 | 80.22 | 82.73 | 80.22 | 82.55 | 82.55 | 6,705,700 |
Mar 14, 2024 | 80.74 | 81.40 | 79.55 | 80.51 | 80.51 | 1,906,500 |
Mar 13, 2024 | 79.70 | 80.99 | 79.41 | 80.89 | 80.89 | 1,248,400 |
Mar 12, 2024 | 79.99 | 80.15 | 79.22 | 79.81 | 79.81 | 1,217,100 |
Mar 11, 2024 | 78.99 | 80.10 | 78.57 | 80.06 | 80.06 | 1,355,500 |
Mar 11, 2024 | 0.69 Dividend | |||||
Mar 08, 2024 | 80.29 | 80.64 | 79.93 | 79.97 | 79.28 | 1,179,600 |
Mar 07, 2024 | 81.09 | 81.58 | 79.70 | 79.97 | 79.28 | 1,332,300 |
Mar 06, 2024 | 80.99 | 81.14 | 79.97 | 80.73 | 80.03 | 1,290,400 |
Mar 05, 2024 | 80.39 | 81.55 | 80.39 | 80.99 | 80.29 | 1,088,600 |
Mar 04, 2024 | 79.66 | 80.88 | 79.66 | 80.68 | 79.98 | 1,121,200 |
Mar 01, 2024 | 80.33 | 80.80 | 79.78 | 80.05 | 79.36 | 1,138,300 |
Feb 29, 2024 | 81.05 | 81.42 | 80.26 | 80.86 | 80.16 | 2,110,600 |
Feb 28, 2024 | 80.71 | 81.01 | 80.42 | 80.56 | 79.86 | 1,132,000 |
Feb 27, 2024 | 80.45 | 80.72 | 79.76 | 80.68 | 79.98 | 939,200 |
Feb 26, 2024 | 79.73 | 80.63 | 79.65 | 80.11 | 79.42 | 874,700 |
Feb 23, 2024 | 80.19 | 81.27 | 79.94 | 80.24 | 79.55 | 938,100 |
Feb 22, 2024 | 79.46 | 80.50 | 79.39 | 80.34 | 79.65 | 882,500 |
Feb 21, 2024 | 80.30 | 80.40 | 79.31 | 79.65 | 78.96 | 1,018,200 |
Feb 20, 2024 | 79.72 | 80.71 | 79.33 | 80.30 | 79.61 | 959,400 |
Feb 16, 2024 | 80.49 | 80.52 | 79.62 | 80.04 | 79.35 | 1,489,300 |
Feb 15, 2024 | 79.18 | 81.33 | 79.18 | 80.94 | 80.24 | 1,551,100 |
Feb 14, 2024 | 79.80 | 80.08 | 78.14 | 78.69 | 78.01 | 1,824,500 |
Feb 13, 2024 | 81.00 | 83.39 | 78.33 | 79.26 | 78.58 | 2,377,400 |
Feb 12, 2024 | 78.53 | 79.94 | 78.31 | 78.94 | 78.26 | 1,254,500 |
Feb 09, 2024 | 77.47 | 78.47 | 76.82 | 78.20 | 77.53 | 843,200 |
Feb 08, 2024 | 78.11 | 78.18 | 76.79 | 77.76 | 77.09 | 908,900 |
Feb 07, 2024 | 78.60 | 78.92 | 77.97 | 78.11 | 77.44 | 1,223,400 |
Feb 06, 2024 | 77.50 | 78.48 | 77.50 | 78.40 | 77.72 | 990,600 |
Feb 05, 2024 | 77.14 | 77.94 | 76.47 | 77.52 | 76.85 | 712,700 |
Feb 02, 2024 | 77.53 | 78.43 | 77.09 | 78.02 | 77.35 | 852,600 |
Feb 01, 2024 | 78.51 | 78.62 | 75.65 | 77.73 | 77.06 | 1,117,200 |
Jan 31, 2024 | 80.69 | 80.89 | 78.93 | 79.10 | 78.42 | 1,099,600 |
Jan 30, 2024 | 79.87 | 80.86 | 79.87 | 80.75 | 80.05 | 790,400 |
Jan 29, 2024 | 80.23 | 80.54 | 79.82 | 80.42 | 79.73 | 584,100 |
Jan 26, 2024 | 80.00 | 80.68 | 79.86 | 80.51 | 79.82 | 577,600 |
Jan 25, 2024 | 80.59 | 80.59 | 79.51 | 80.16 | 79.47 | 666,500 |
Jan 24, 2024 | 80.16 | 80.56 | 79.74 | 79.90 | 79.21 | 773,700 |
Jan 23, 2024 | 79.36 | 79.84 | 79.14 | 79.45 | 78.76 | 541,200 |
Jan 22, 2024 | 78.68 | 79.83 | 78.56 | 79.26 | 78.58 | 971,900 |
Jan 19, 2024 | 77.60 | 78.50 | 76.90 | 78.32 | 77.64 | 1,227,200 |
Jan 18, 2024 | 77.16 | 77.41 | 76.63 | 77.22 | 76.55 | 933,000 |
Jan 17, 2024 | 77.38 | 78.29 | 76.80 | 77.20 | 76.53 | 608,000 |
Jan 16, 2024 | 78.27 | 78.27 | 77.60 | 78.14 | 77.47 | 865,100 |
Jan 12, 2024 | 79.14 | 79.82 | 78.40 | 78.75 | 78.07 | 702,900 |
Jan 11, 2024 | 78.78 | 79.05 | 77.74 | 78.97 | 78.29 | 831,300 |
Jan 10, 2024 | 78.53 | 79.05 | 78.22 | 79.00 | 78.32 | 688,900 |
Jan 09, 2024 | 79.80 | 80.06 | 78.52 | 78.61 | 77.93 | 770,900 |
Jan 08, 2024 | 80.50 | 80.84 | 80.04 | 80.48 | 79.79 | 779,800 |
Jan 05, 2024 | 79.33 | 81.10 | 79.33 | 80.82 | 80.12 | 1,827,500 |
Jan 04, 2024 | 78.84 | 79.95 | 78.79 | 79.39 | 78.71 | 1,116,500 |
Jan 03, 2024 | 78.70 | 79.35 | 78.16 | 78.67 | 77.99 | 1,368,200 |
Jan 02, 2024 | 78.39 | 79.42 | 78.32 | 79.11 | 78.43 | 911,500 |
Dec 29, 2023 | 79.32 | 79.45 | 78.48 | 78.67 | 77.99 | 846,500 |
Dec 28, 2023 | 79.10 | 79.65 | 78.85 | 79.25 | 78.57 | 717,500 |
Dec 27, 2023 | 79.11 | 79.47 | 78.69 | 79.20 | 78.52 | 706,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |