Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 77.50 | 78.25 | 77.35 | 77.75 | 77.75 | 780,200 |
Apr 25, 2024 | 77.01 | 77.50 | 75.89 | 77.38 | 77.38 | 1,007,400 |
Apr 24, 2024 | 77.81 | 78.55 | 77.39 | 77.59 | 77.59 | 1,104,200 |
Apr 23, 2024 | 78.00 | 78.91 | 77.61 | 77.81 | 77.81 | 2,124,700 |
Apr 22, 2024 | 76.04 | 78.25 | 76.04 | 77.76 | 77.76 | 1,890,300 |
Apr 19, 2024 | 75.18 | 76.60 | 75.06 | 76.06 | 76.06 | 1,399,100 |
Apr 18, 2024 | 75.41 | 76.02 | 74.68 | 75.41 | 75.41 | 1,469,400 |
Apr 17, 2024 | 75.46 | 75.62 | 74.62 | 75.27 | 75.27 | 1,283,500 |
Apr 16, 2024 | 76.20 | 76.30 | 75.03 | 75.10 | 75.10 | 2,822,400 |
Apr 15, 2024 | 75.87 | 76.55 | 75.42 | 76.08 | 76.08 | 1,766,300 |
Apr 12, 2024 | 75.49 | 75.65 | 75.01 | 75.43 | 75.43 | 1,040,300 |
Apr 11, 2024 | 75.83 | 75.88 | 75.09 | 75.75 | 75.75 | 1,475,600 |
Apr 10, 2024 | 75.34 | 75.67 | 74.93 | 75.45 | 75.45 | 1,351,100 |
Apr 09, 2024 | 76.08 | 76.44 | 75.08 | 75.74 | 75.74 | 1,974,400 |
Apr 08, 2024 | 75.34 | 77.25 | 75.34 | 76.14 | 76.14 | 1,488,200 |
Apr 05, 2024 | 74.01 | 75.86 | 73.66 | 75.45 | 75.45 | 1,497,200 |
Apr 04, 2024 | 75.00 | 75.24 | 74.04 | 74.18 | 74.18 | 1,825,600 |
Apr 03, 2024 | 74.44 | 75.11 | 74.08 | 74.59 | 74.59 | 2,055,800 |
Apr 02, 2024 | 75.07 | 75.29 | 74.33 | 74.68 | 74.68 | 2,582,600 |
Apr 01, 2024 | 77.00 | 77.02 | 75.52 | 75.64 | 75.64 | 2,238,100 |
Mar 28, 2024 | 77.05 | 77.95 | 77.00 | 77.31 | 77.31 | 3,175,600 |
Mar 28, 2024 | 0.175 Dividend | |||||
Mar 27, 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 77.08 | 2,360,000 |
Mar 26, 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 77.00 | 2,867,100 |
Mar 25, 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 77.59 | 3,240,200 |
Mar 22, 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 77.72 | 2,241,300 |
Mar 21, 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 77.91 | 3,891,800 |
Mar 20, 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 81.34 | 985,900 |
Mar 19, 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 82.17 | 1,158,500 |
Mar 18, 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 80.68 | 1,456,700 |
Mar 15, 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 83.53 | 5,387,100 |
Mar 14, 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 82.34 | 1,370,400 |
Mar 13, 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 82.89 | 1,797,100 |
Mar 12, 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 83.29 | 1,133,500 |
Mar 11, 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 82.34 | 1,086,100 |
Mar 08, 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 82.37 | 1,019,600 |
Mar 07, 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 84.83 | 799,100 |
Mar 06, 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 83.38 | 680,700 |
Mar 05, 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 83.46 | 1,138,100 |
Mar 04, 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 83.36 | 591,900 |
Mar 01, 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 83.83 | 775,800 |
Feb 29, 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 83.98 | 2,057,900 |
Feb 28, 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 84.36 | 1,153,600 |
Feb 27, 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 85.78 | 1,032,600 |
Feb 26, 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 85.90 | 1,184,500 |
Feb 23, 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 86.07 | 1,039,500 |
Feb 22, 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 85.99 | 1,443,400 |
Feb 21, 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 84.47 | 1,002,200 |
Feb 20, 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 84.88 | 1,619,800 |
Feb 16, 2024 | 83.75 | 83.75 | 81.86 | 82.00 | 81.81 | 1,030,600 |
Feb 15, 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 83.08 | 1,386,100 |
Feb 14, 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 84.10 | 1,676,300 |
Feb 13, 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 80.46 | 1,491,700 |
Feb 12, 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 80.40 | 487,000 |
Feb 09, 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 80.95 | 1,444,100 |
Feb 08, 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 79.91 | 820,400 |
Feb 07, 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 79.06 | 501,600 |
Feb 06, 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 79.01 | 549,900 |
Feb 05, 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 78.52 | 666,500 |
Feb 02, 2024 | 80.29 | 80.60 | 79.40 | 80.06 | 79.88 | 641,000 |
Feb 01, 2024 | 79.10 | 80.42 | 79.10 | 80.29 | 80.11 | 715,400 |
Jan 31, 2024 | 80.03 | 80.42 | 78.66 | 78.78 | 78.60 | 1,330,700 |
Jan 30, 2024 | 79.99 | 80.59 | 79.43 | 80.28 | 80.10 | 682,700 |
Jan 29, 2024 | 79.65 | 80.09 | 79.40 | 80.02 | 79.84 | 546,500 |
Jan 26, 2024 | 80.58 | 80.89 | 79.56 | 79.65 | 79.47 | 674,500 |
Jan 25, 2024 | 81.31 | 81.52 | 80.39 | 80.59 | 80.41 | 743,500 |
Jan 24, 2024 | 81.57 | 82.32 | 81.20 | 81.36 | 81.18 | 699,400 |
Jan 23, 2024 | 80.92 | 81.70 | 80.63 | 81.45 | 81.27 | 1,025,000 |
Jan 22, 2024 | 81.95 | 81.95 | 80.48 | 81.11 | 80.93 | 925,300 |
Jan 19, 2024 | 81.49 | 81.73 | 80.67 | 81.70 | 81.51 | 1,413,400 |
Jan 18, 2024 | 79.20 | 81.31 | 79.15 | 81.30 | 81.12 | 1,259,900 |
Jan 17, 2024 | 78.52 | 79.24 | 77.60 | 78.91 | 78.73 | 1,223,100 |
Jan 16, 2024 | 78.37 | 79.50 | 77.11 | 78.81 | 78.63 | 1,745,000 |
Jan 15, 2024 | 78.00 | 78.44 | 77.81 | 78.17 | 77.99 | 438,400 |
Jan 12, 2024 | 80.08 | 80.22 | 77.89 | 78.02 | 77.84 | 1,233,200 |
Jan 11, 2024 | 80.40 | 80.78 | 78.85 | 79.79 | 79.61 | 901,100 |
Jan 10, 2024 | 79.64 | 80.82 | 79.43 | 80.36 | 80.18 | 1,151,200 |
Jan 09, 2024 | 79.89 | 79.90 | 79.10 | 79.62 | 79.44 | 1,554,200 |
Jan 08, 2024 | 79.33 | 80.05 | 78.69 | 80.02 | 79.84 | 1,070,700 |
Jan 05, 2024 | 79.25 | 79.88 | 78.74 | 79.17 | 78.99 | 940,500 |
Jan 04, 2024 | 78.50 | 79.39 | 78.46 | 79.31 | 79.13 | 870,100 |
Jan 03, 2024 | 77.85 | 78.85 | 77.85 | 78.31 | 78.13 | 543,400 |
Jan 02, 2024 | 77.75 | 78.19 | 77.26 | 78.07 | 77.89 | 762,700 |
Dec 29, 2023 | 77.75 | 78.09 | 77.24 | 78.03 | 77.85 | 610,800 |
Dec 28, 2023 | 77.38 | 78.69 | 77.38 | 77.49 | 77.31 | 957,900 |
Dec 27, 2023 | 76.00 | 77.67 | 75.97 | 77.40 | 77.22 | 903,500 |
Dec 22, 2023 | 74.62 | 76.37 | 74.62 | 76.02 | 75.85 | 964,000 |
Dec 21, 2023 | 74.76 | 75.56 | 74.55 | 74.72 | 74.55 | 908,200 |
Dec 20, 2023 | 76.00 | 76.26 | 74.68 | 74.73 | 74.56 | 1,434,600 |
Dec 19, 2023 | 75.39 | 76.30 | 75.00 | 76.04 | 75.87 | 998,200 |
Dec 18, 2023 | 74.29 | 74.98 | 73.96 | 74.74 | 74.57 | 1,064,200 |
Dec 15, 2023 | 74.51 | 75.00 | 74.09 | 74.28 | 74.11 | 5,933,200 |
Dec 14, 2023 | 77.04 | 77.32 | 73.04 | 74.48 | 74.31 | 1,881,300 |
Dec 13, 2023 | 76.94 | 77.41 | 76.08 | 77.28 | 77.10 | 1,374,800 |
Dec 12, 2023 | 76.51 | 76.96 | 75.37 | 76.83 | 76.66 | 1,773,500 |
Dec 11, 2023 | 76.54 | 77.13 | 76.09 | 76.46 | 76.29 | 1,274,200 |
Dec 08, 2023 | 77.13 | 77.48 | 76.38 | 76.56 | 76.39 | 1,100,400 |
Dec 07, 2023 | 77.90 | 77.90 | 76.89 | 77.01 | 76.84 | 1,213,200 |
Dec 06, 2023 | 77.55 | 78.47 | 77.48 | 77.59 | 77.41 | 1,170,600 |
Dec 06, 2023 | 0.175 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |