Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 74.24 | 74.35 | 74.16 | 74.35 | 74.35 | 39,688 |
May 20, 2024 | 74.19 | 74.46 | 74.19 | 74.33 | 74.33 | 76,200 |
May 17, 2024 | 74.11 | 74.30 | 74.11 | 74.24 | 74.24 | 62,900 |
May 16, 2024 | 74.34 | 74.46 | 74.15 | 74.18 | 74.18 | 58,800 |
May 15, 2024 | 74.02 | 74.38 | 73.87 | 74.34 | 74.34 | 39,500 |
May 14, 2024 | 73.39 | 73.64 | 73.31 | 73.62 | 73.62 | 66,200 |
May 13, 2024 | 73.45 | 73.45 | 73.12 | 73.28 | 73.28 | 58,800 |
May 10, 2024 | 73.36 | 73.38 | 73.04 | 73.21 | 73.21 | 38,500 |
May 09, 2024 | 72.78 | 73.16 | 72.69 | 73.15 | 73.15 | 49,400 |
May 08, 2024 | 72.52 | 72.78 | 72.52 | 72.76 | 72.76 | 31,400 |
May 07, 2024 | 72.81 | 72.98 | 72.77 | 72.83 | 72.83 | 42,500 |
May 06, 2024 | 72.50 | 72.77 | 72.41 | 72.77 | 72.77 | 115,100 |
May 03, 2024 | 72.25 | 72.31 | 71.94 | 72.19 | 72.19 | 59,600 |
May 02, 2024 | 71.30 | 71.60 | 70.87 | 71.50 | 71.50 | 76,700 |
May 01, 2024 | 70.83 | 71.59 | 70.65 | 70.74 | 70.74 | 59,100 |
Apr 30, 2024 | 71.47 | 71.63 | 70.86 | 70.87 | 70.87 | 65,400 |
Apr 29, 2024 | 71.72 | 71.84 | 71.54 | 71.75 | 71.75 | 175,100 |
Apr 26, 2024 | 71.27 | 71.56 | 71.24 | 71.42 | 71.42 | 61,600 |
Apr 25, 2024 | 70.28 | 70.97 | 70.26 | 70.89 | 70.89 | 56,600 |
Apr 24, 2024 | 71.28 | 71.32 | 70.91 | 71.14 | 71.14 | 98,300 |
Apr 23, 2024 | 70.79 | 71.30 | 70.70 | 71.26 | 71.26 | 73,100 |
Apr 22, 2024 | 70.29 | 70.80 | 70.12 | 70.52 | 70.52 | 63,200 |
Apr 19, 2024 | 70.27 | 70.45 | 69.84 | 70.02 | 70.02 | 82,000 |
Apr 18, 2024 | 70.53 | 70.75 | 70.18 | 70.30 | 70.30 | 100,800 |
Apr 17, 2024 | 70.81 | 70.87 | 70.16 | 70.36 | 70.36 | 109,900 |
Apr 16, 2024 | 70.69 | 70.82 | 70.38 | 70.55 | 70.55 | 89,000 |
Apr 15, 2024 | 71.95 | 71.98 | 70.74 | 70.88 | 70.88 | 177,100 |
Apr 12, 2024 | 71.97 | 72.07 | 71.36 | 71.46 | 71.46 | 92,900 |
Apr 11, 2024 | 72.18 | 72.52 | 71.60 | 72.38 | 72.38 | 56,600 |
Apr 10, 2024 | 72.15 | 72.32 | 71.85 | 72.10 | 72.10 | 106,500 |
Apr 09, 2024 | 73.05 | 73.15 | 72.46 | 72.92 | 72.92 | 66,500 |
Apr 08, 2024 | 72.85 | 72.94 | 72.69 | 72.80 | 72.80 | 87,200 |
Apr 05, 2024 | 72.32 | 72.82 | 72.25 | 72.69 | 72.69 | 98,100 |
Apr 04, 2024 | 73.34 | 73.34 | 72.15 | 72.21 | 72.21 | 72,000 |
Apr 03, 2024 | 72.52 | 72.93 | 72.52 | 72.80 | 72.80 | 68,800 |
Apr 02, 2024 | 72.79 | 72.79 | 72.44 | 72.66 | 72.66 | 145,600 |
Apr 02, 2024 | 0.205 Dividend | |||||
Apr 01, 2024 | 73.45 | 73.51 | 73.08 | 73.19 | 72.99 | 140,800 |
Mar 28, 2024 | 73.47 | 73.53 | 73.33 | 73.46 | 73.25 | 95,300 |
Mar 27, 2024 | 73.30 | 73.50 | 73.05 | 73.50 | 73.29 | 60,500 |
Mar 26, 2024 | 73.26 | 73.37 | 72.86 | 72.94 | 72.74 | 90,400 |
Mar 25, 2024 | 72.95 | 73.12 | 72.91 | 72.99 | 72.79 | 80,100 |
Mar 22, 2024 | 73.34 | 73.34 | 73.11 | 73.12 | 72.92 | 43,500 |
Mar 21, 2024 | 73.40 | 73.59 | 73.26 | 73.29 | 73.08 | 173,600 |
Mar 20, 2024 | 72.49 | 73.18 | 72.43 | 73.14 | 72.94 | 57,700 |
Mar 19, 2024 | 72.25 | 72.53 | 72.04 | 72.53 | 72.33 | 59,800 |
Mar 18, 2024 | 72.39 | 72.63 | 72.24 | 72.24 | 72.04 | 56,900 |
Mar 15, 2024 | 72.11 | 72.28 | 71.88 | 72.04 | 71.84 | 59,200 |
Mar 14, 2024 | 72.73 | 72.73 | 72.04 | 72.38 | 72.18 | 76,700 |
Mar 13, 2024 | 72.72 | 72.80 | 72.51 | 72.65 | 72.45 | 98,500 |
Mar 12, 2024 | 72.26 | 72.80 | 72.17 | 72.68 | 72.48 | 61,800 |
Mar 11, 2024 | 72.16 | 72.29 | 71.98 | 72.17 | 71.97 | 43,800 |
Mar 08, 2024 | 72.73 | 72.98 | 72.27 | 72.38 | 72.18 | 56,900 |
Mar 07, 2024 | 72.37 | 72.70 | 72.31 | 72.60 | 72.40 | 100,300 |
Mar 06, 2024 | 72.10 | 72.27 | 71.76 | 72.00 | 71.80 | 186,200 |
Mar 05, 2024 | 71.90 | 71.90 | 71.32 | 71.56 | 71.36 | 101,700 |
Mar 04, 2024 | 71.88 | 72.05 | 71.86 | 71.90 | 71.70 | 70,300 |
Mar 01, 2024 | 71.47 | 72.05 | 71.39 | 72.00 | 71.80 | 88,800 |
Feb 29, 2024 | 71.48 | 71.56 | 71.14 | 71.41 | 71.21 | 58,800 |
Feb 28, 2024 | 71.16 | 71.20 | 71.01 | 71.14 | 70.94 | 44,100 |
Feb 27, 2024 | 71.30 | 71.36 | 71.17 | 71.36 | 71.16 | 80,200 |
Feb 26, 2024 | 71.45 | 71.50 | 71.20 | 71.26 | 71.06 | 76,900 |
Feb 23, 2024 | 71.47 | 71.59 | 71.35 | 71.45 | 71.25 | 52,800 |
Feb 22, 2024 | 70.95 | 71.46 | 70.85 | 71.37 | 71.17 | 73,300 |
Feb 21, 2024 | 70.31 | 70.48 | 70.08 | 70.44 | 70.24 | 123,500 |
Feb 20, 2024 | 70.56 | 70.62 | 70.22 | 70.35 | 70.15 | 167,700 |
Feb 16, 2024 | 70.65 | 70.87 | 70.48 | 70.53 | 70.33 | 48,400 |
Feb 15, 2024 | 70.37 | 70.70 | 70.33 | 70.68 | 70.48 | 66,200 |
Feb 14, 2024 | 69.82 | 70.18 | 69.80 | 70.16 | 69.96 | 88,700 |
Feb 13, 2024 | 69.76 | 69.79 | 69.17 | 69.51 | 69.32 | 156,500 |
Feb 12, 2024 | 70.42 | 70.78 | 70.42 | 70.57 | 70.37 | 57,300 |
Feb 09, 2024 | 70.12 | 70.47 | 70.11 | 70.42 | 70.22 | 72,100 |
Feb 08, 2024 | 70.14 | 70.19 | 69.96 | 70.16 | 69.96 | 127,700 |
Feb 07, 2024 | 70.01 | 70.27 | 69.99 | 70.15 | 69.95 | 69,100 |
Feb 06, 2024 | 69.76 | 69.97 | 69.66 | 69.95 | 69.75 | 78,200 |
Feb 05, 2024 | 69.73 | 69.73 | 69.28 | 69.61 | 69.42 | 118,200 |
Feb 02, 2024 | 69.59 | 69.99 | 69.51 | 69.90 | 69.70 | 47,300 |
Feb 01, 2024 | 69.32 | 69.81 | 69.25 | 69.76 | 69.56 | 106,200 |
Jan 31, 2024 | 69.71 | 69.84 | 69.03 | 69.12 | 68.93 | 147,000 |
Jan 30, 2024 | 69.71 | 69.80 | 69.57 | 69.71 | 69.51 | 78,500 |
Jan 29, 2024 | 69.44 | 69.83 | 69.33 | 69.77 | 69.57 | 190,200 |
Jan 26, 2024 | 69.39 | 69.56 | 69.31 | 69.41 | 69.22 | 82,400 |
Jan 25, 2024 | 69.37 | 69.37 | 69.10 | 69.31 | 69.12 | 64,900 |
Jan 24, 2024 | 69.46 | 69.47 | 69.00 | 69.06 | 68.87 | 174,600 |
Jan 23, 2024 | 68.85 | 68.91 | 68.61 | 68.90 | 68.71 | 91,700 |
Jan 22, 2024 | 68.89 | 69.04 | 68.75 | 68.82 | 68.63 | 319,300 |
Jan 19, 2024 | 68.25 | 68.70 | 68.07 | 68.66 | 68.47 | 111,700 |
Jan 18, 2024 | 67.89 | 68.20 | 67.78 | 68.15 | 67.96 | 166,200 |
Jan 17, 2024 | 67.72 | 67.75 | 67.05 | 67.75 | 67.56 | 90,800 |
Jan 16, 2024 | 68.46 | 68.50 | 68.02 | 68.17 | 67.98 | 173,900 |
Jan 12, 2024 | 68.94 | 69.15 | 68.73 | 68.87 | 68.68 | 106,000 |
Jan 11, 2024 | 68.77 | 68.82 | 68.18 | 68.71 | 68.52 | 436,300 |
Jan 10, 2024 | 68.45 | 68.76 | 68.45 | 68.70 | 68.51 | 75,200 |
Jan 09, 2024 | 68.29 | 68.50 | 68.22 | 68.43 | 68.24 | 174,900 |
Jan 08, 2024 | 68.01 | 68.73 | 68.00 | 68.67 | 68.48 | 339,700 |
Jan 05, 2024 | 67.88 | 68.42 | 67.85 | 68.01 | 67.82 | 258,500 |
Jan 04, 2024 | 68.02 | 68.35 | 67.91 | 67.97 | 67.78 | 142,800 |
Jan 03, 2024 | 68.30 | 68.37 | 67.95 | 68.12 | 67.93 | 136,100 |
Jan 02, 2024 | 68.74 | 68.76 | 68.38 | 68.58 | 68.39 | 454,300 |
Dec 29, 2023 | 69.24 | 69.33 | 68.94 | 69.05 | 68.86 | 139,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |