Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 68.78 | 67.30 | 66.20 | 66.55 | 66.55 | 24,358,794 |
May 20, 2024 | 67.01 | 67.88 | 66.21 | 66.57 | 66.57 | 42,643,037 |
May 17, 2024 | 68.78 | 69.50 | 66.52 | 68.03 | 68.03 | 41,848,256 |
May 16, 2024 | 69.76 | 69.80 | 68.80 | 69.34 | 69.34 | 24,600,403 |
May 15, 2024 | 68.50 | 70.10 | 68.11 | 69.76 | 69.76 | 30,189,455 |
May 15, 2024 | 3 Dividend | |||||
May 14, 2024 | 72.68 | 72.89 | 70.20 | 70.84 | 67.84 | 39,923,610 |
May 13, 2024 | 71.88 | 72.99 | 70.70 | 72.71 | 69.63 | 27,167,410 |
May 10, 2024 | 72.20 | 72.33 | 71.34 | 71.88 | 68.84 | 22,487,905 |
May 09, 2024 | 71.00 | 72.34 | 70.62 | 71.85 | 68.81 | 28,571,831 |
May 08, 2024 | 70.50 | 71.34 | 70.39 | 70.75 | 67.75 | 17,661,960 |
May 07, 2024 | 70.81 | 72.33 | 70.62 | 71.10 | 68.09 | 30,431,457 |
May 06, 2024 | 70.50 | 71.46 | 69.65 | 71.01 | 68.00 | 46,179,914 |
Apr 30, 2024 | 66.84 | 71.15 | 66.80 | 69.78 | 66.82 | 57,131,843 |
Apr 29, 2024 | 68.30 | 68.88 | 67.23 | 68.20 | 65.31 | 33,226,398 |
Apr 26, 2024 | 68.25 | 68.65 | 67.42 | 68.37 | 65.47 | 24,225,747 |
Apr 25, 2024 | 67.13 | 68.56 | 67.13 | 68.24 | 65.35 | 22,033,298 |
Apr 24, 2024 | 68.34 | 68.64 | 66.75 | 67.90 | 65.02 | 30,783,047 |
Apr 23, 2024 | 69.83 | 70.00 | 67.59 | 68.39 | 65.49 | 38,217,940 |
Apr 22, 2024 | 70.20 | 71.19 | 69.50 | 69.98 | 67.02 | 28,943,754 |
Apr 19, 2024 | 69.43 | 70.58 | 69.43 | 70.00 | 67.04 | 28,812,335 |
Apr 18, 2024 | 68.58 | 71.33 | 68.38 | 70.00 | 67.04 | 39,542,136 |
Apr 17, 2024 | 68.00 | 68.80 | 66.98 | 68.58 | 65.68 | 24,549,649 |
Apr 16, 2024 | 66.78 | 68.77 | 66.57 | 68.31 | 65.42 | 39,191,380 |
Apr 15, 2024 | 64.89 | 67.00 | 64.71 | 66.84 | 64.01 | 31,783,741 |
Apr 12, 2024 | 64.99 | 65.60 | 64.58 | 64.89 | 62.14 | 21,734,388 |
Apr 11, 2024 | 64.95 | 65.95 | 64.61 | 65.07 | 62.31 | 19,004,769 |
Apr 10, 2024 | 64.87 | 66.20 | 64.56 | 65.17 | 62.41 | 18,081,970 |
Apr 09, 2024 | 65.00 | 65.60 | 64.82 | 65.04 | 62.29 | 19,478,279 |
Apr 08, 2024 | 66.72 | 66.85 | 64.67 | 65.32 | 62.55 | 32,434,492 |
Apr 03, 2024 | 66.20 | 66.90 | 65.98 | 66.73 | 63.90 | 20,626,495 |
Apr 02, 2024 | 66.00 | 66.53 | 65.75 | 66.25 | 63.44 | 22,653,632 |
Apr 01, 2024 | 64.50 | 66.28 | 64.10 | 66.22 | 63.42 | 32,771,225 |
Mar 29, 2024 | 64.58 | 65.73 | 63.90 | 64.22 | 61.50 | 15,456,140 |
Mar 28, 2024 | 64.23 | 65.39 | 63.18 | 64.58 | 61.85 | 45,185,411 |
Mar 27, 2024 | 62.53 | 64.88 | 62.51 | 63.67 | 60.97 | 34,842,794 |
Mar 26, 2024 | 62.31 | 63.25 | 62.31 | 62.72 | 60.06 | 25,353,749 |
Mar 25, 2024 | 62.19 | 63.66 | 61.78 | 62.90 | 60.24 | 26,903,326 |
Mar 22, 2024 | 60.56 | 62.65 | 60.50 | 62.62 | 59.97 | 43,156,777 |
Mar 21, 2024 | 61.91 | 62.04 | 60.13 | 60.55 | 57.99 | 39,189,153 |
Mar 20, 2024 | 62.20 | 62.50 | 61.40 | 61.88 | 59.26 | 37,790,890 |
Mar 19, 2024 | 62.20 | 63.12 | 62.17 | 62.60 | 59.95 | 29,794,618 |
Mar 18, 2024 | 63.88 | 63.89 | 62.35 | 62.36 | 59.72 | 42,501,113 |
Mar 15, 2024 | 64.39 | 64.50 | 63.30 | 64.02 | 61.31 | 25,463,904 |
Mar 14, 2024 | 63.86 | 64.75 | 63.60 | 64.50 | 61.77 | 31,531,677 |
Mar 13, 2024 | 63.66 | 64.33 | 63.00 | 64.07 | 61.36 | 32,723,164 |
Mar 12, 2024 | 65.35 | 65.35 | 63.05 | 64.13 | 61.41 | 50,739,915 |
Mar 11, 2024 | 66.09 | 66.10 | 64.56 | 65.42 | 62.65 | 28,027,002 |
Mar 08, 2024 | 65.87 | 66.49 | 64.88 | 66.10 | 63.30 | 26,125,410 |
Mar 07, 2024 | 64.45 | 66.65 | 64.20 | 65.80 | 63.01 | 30,634,033 |
Mar 06, 2024 | 64.90 | 65.53 | 64.30 | 64.51 | 61.78 | 21,923,001 |
Mar 05, 2024 | 64.65 | 65.40 | 63.45 | 65.04 | 62.29 | 35,525,326 |
Mar 04, 2024 | 65.00 | 66.00 | 63.50 | 64.60 | 61.86 | 37,384,392 |
Mar 01, 2024 | 63.50 | 64.51 | 62.88 | 64.47 | 61.74 | 32,844,906 |
Feb 29, 2024 | 62.00 | 63.48 | 61.75 | 62.63 | 59.98 | 48,920,998 |
Feb 28, 2024 | 62.00 | 62.31 | 60.95 | 61.82 | 59.20 | 25,367,364 |
Feb 27, 2024 | 60.59 | 61.99 | 60.10 | 61.92 | 59.30 | 28,014,795 |
Feb 26, 2024 | 59.85 | 61.50 | 59.85 | 60.30 | 57.75 | 34,097,731 |
Feb 23, 2024 | 61.68 | 62.10 | 59.32 | 59.62 | 57.10 | 43,093,597 |
Feb 22, 2024 | 61.21 | 61.79 | 61.03 | 61.35 | 58.75 | 19,259,055 |
Feb 21, 2024 | 61.00 | 62.55 | 60.68 | 61.71 | 59.10 | 27,797,182 |
Feb 20, 2024 | 60.30 | 61.79 | 59.67 | 61.70 | 59.09 | 29,630,917 |
Feb 19, 2024 | 61.70 | 61.70 | 59.81 | 60.60 | 58.03 | 35,695,854 |
Feb 08, 2024 | 61.29 | 62.36 | 59.98 | 60.29 | 57.74 | 34,723,180 |
Feb 07, 2024 | 59.29 | 61.17 | 59.03 | 61.11 | 58.52 | 46,195,919 |
Feb 06, 2024 | 59.26 | 60.79 | 59.02 | 59.95 | 57.41 | 37,946,385 |
Feb 05, 2024 | 58.00 | 59.60 | 57.82 | 59.45 | 56.93 | 46,160,268 |
Feb 02, 2024 | 58.50 | 58.88 | 57.31 | 58.25 | 55.78 | 28,950,504 |
Feb 01, 2024 | 58.23 | 59.46 | 58.00 | 58.81 | 56.32 | 30,340,175 |
Jan 31, 2024 | 57.91 | 58.94 | 57.42 | 58.25 | 55.78 | 25,544,153 |
Jan 30, 2024 | 58.70 | 59.20 | 58.00 | 58.22 | 55.75 | 27,373,299 |
Jan 29, 2024 | 57.90 | 59.48 | 57.69 | 58.69 | 56.20 | 37,498,736 |
Jan 26, 2024 | 56.35 | 57.75 | 56.35 | 57.51 | 55.07 | 32,745,737 |
Jan 25, 2024 | 57.30 | 57.49 | 56.24 | 56.35 | 53.96 | 24,963,629 |
Jan 24, 2024 | 56.15 | 57.44 | 56.02 | 57.19 | 54.77 | 26,463,721 |
Jan 23, 2024 | 55.52 | 56.69 | 54.80 | 56.38 | 53.99 | 28,848,518 |
Jan 22, 2024 | 55.88 | 56.66 | 55.08 | 55.34 | 53.00 | 35,980,322 |
Jan 19, 2024 | 56.00 | 56.60 | 55.86 | 56.14 | 53.76 | 29,937,004 |
Jan 18, 2024 | 56.79 | 56.99 | 55.08 | 56.40 | 54.01 | 39,023,100 |
Jan 17, 2024 | 56.63 | 57.29 | 56.37 | 56.37 | 53.98 | 26,914,126 |
Jan 16, 2024 | 55.61 | 56.95 | 55.10 | 56.92 | 54.51 | 33,730,399 |
Jan 15, 2024 | 54.84 | 55.98 | 54.66 | 55.88 | 53.51 | 19,124,097 |
Jan 12, 2024 | 54.90 | 55.71 | 54.58 | 55.00 | 52.67 | 24,361,080 |
Jan 11, 2024 | 55.22 | 55.49 | 54.73 | 55.00 | 52.67 | 21,236,920 |
Jan 10, 2024 | 55.17 | 55.77 | 54.84 | 55.22 | 52.88 | 17,820,813 |
Jan 09, 2024 | 54.71 | 55.33 | 54.11 | 55.17 | 52.83 | 21,607,041 |
Jan 08, 2024 | 55.60 | 55.60 | 54.62 | 55.00 | 52.67 | 27,809,739 |
Jan 05, 2024 | 55.20 | 56.08 | 54.85 | 55.60 | 53.25 | 30,042,877 |
Jan 04, 2024 | 54.66 | 55.32 | 54.45 | 55.25 | 52.91 | 26,702,502 |
Jan 03, 2024 | 54.59 | 54.80 | 54.10 | 54.45 | 52.14 | 20,689,673 |
Jan 02, 2024 | 54.63 | 55.05 | 54.20 | 54.56 | 52.25 | 23,905,697 |
Dec 29, 2023 | 54.07 | 54.98 | 53.72 | 54.63 | 52.32 | 25,937,253 |
Dec 28, 2023 | 53.44 | 54.16 | 53.25 | 54.05 | 51.76 | 24,728,048 |
Dec 27, 2023 | 52.78 | 53.70 | 52.72 | 53.60 | 51.33 | 20,306,883 |
Dec 26, 2023 | 52.62 | 53.23 | 52.53 | 52.80 | 50.56 | 16,152,328 |
Dec 25, 2023 | 52.62 | 53.25 | 52.43 | 52.67 | 50.44 | 11,314,960 |
Dec 22, 2023 | 51.91 | 52.99 | 51.70 | 52.77 | 50.54 | 22,728,114 |
Dec 21, 2023 | 51.22 | 52.28 | 50.87 | 52.02 | 49.82 | 27,421,212 |
Dec 20, 2023 | 50.75 | 51.40 | 50.52 | 51.03 | 48.87 | 25,417,029 |
Dec 19, 2023 | 51.08 | 51.08 | 50.46 | 50.75 | 48.60 | 16,954,533 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |