Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 76.18 | 76.93 | 75.06 | 75.55 | 75.55 | 13,813,300 |
Apr 25, 2024 | 73.81 | 75.20 | 73.81 | 75.11 | 75.11 | 11,921,900 |
Apr 24, 2024 | 73.74 | 74.70 | 73.50 | 74.63 | 74.63 | 16,375,200 |
Apr 23, 2024 | 71.08 | 72.80 | 70.99 | 72.51 | 72.51 | 15,268,200 |
Apr 22, 2024 | 69.69 | 70.90 | 69.12 | 70.68 | 70.68 | 15,015,600 |
Apr 19, 2024 | 68.42 | 69.15 | 68.36 | 69.07 | 69.07 | 12,860,700 |
Apr 18, 2024 | 69.09 | 69.63 | 68.80 | 68.88 | 68.88 | 9,491,000 |
Apr 17, 2024 | 69.71 | 70.01 | 68.72 | 68.82 | 68.82 | 12,760,600 |
Apr 16, 2024 | 70.02 | 70.31 | 69.29 | 69.61 | 69.61 | 17,478,900 |
Apr 15, 2024 | 71.73 | 72.05 | 70.17 | 70.62 | 70.62 | 15,903,900 |
Apr 12, 2024 | 72.94 | 72.98 | 71.29 | 71.29 | 71.29 | 18,196,100 |
Apr 11, 2024 | 75.21 | 75.43 | 74.37 | 74.85 | 74.85 | 14,986,800 |
Apr 10, 2024 | 74.44 | 75.17 | 73.74 | 74.59 | 74.59 | 20,572,200 |
Apr 09, 2024 | 72.37 | 73.24 | 72.31 | 72.99 | 72.99 | 14,075,900 |
Apr 08, 2024 | 71.96 | 72.39 | 71.56 | 71.71 | 71.71 | 10,560,000 |
Apr 05, 2024 | 71.68 | 72.03 | 71.41 | 71.66 | 71.66 | 12,246,400 |
Apr 04, 2024 | 72.98 | 73.23 | 71.90 | 71.95 | 71.95 | 11,087,100 |
Apr 03, 2024 | 72.42 | 72.87 | 72.11 | 72.44 | 72.44 | 11,777,900 |
Apr 02, 2024 | 72.57 | 73.14 | 72.51 | 72.88 | 72.88 | 17,290,400 |
Apr 01, 2024 | 73.24 | 73.58 | 72.81 | 73.37 | 73.37 | 14,311,700 |
Mar 28, 2024 | 72.08 | 72.59 | 72.06 | 72.36 | 72.36 | 14,073,400 |
Mar 27, 2024 | 70.89 | 71.69 | 70.58 | 71.59 | 71.59 | 13,281,300 |
Mar 26, 2024 | 71.84 | 71.87 | 71.09 | 71.48 | 71.48 | 10,881,900 |
Mar 25, 2024 | 71.94 | 72.49 | 71.36 | 71.46 | 71.46 | 12,422,100 |
Mar 22, 2024 | 72.48 | 72.62 | 72.04 | 72.13 | 72.13 | 12,756,000 |
Mar 21, 2024 | 74.30 | 74.74 | 73.77 | 73.83 | 73.83 | 11,860,700 |
Mar 20, 2024 | 73.55 | 74.33 | 73.30 | 74.18 | 74.18 | 11,123,200 |
Mar 19, 2024 | 73.08 | 73.74 | 72.85 | 73.42 | 73.42 | 8,164,200 |
Mar 18, 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 73.52 | 8,542,500 |
Mar 15, 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 73.42 | 10,223,900 |
Mar 14, 2024 | 75.24 | 75.39 | 73.23 | 73.40 | 73.40 | 18,923,500 |
Mar 13, 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 76.39 | 15,319,800 |
Mar 12, 2024 | 75.87 | 76.48 | 75.21 | 76.06 | 76.06 | 13,314,700 |
Mar 11, 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 74.86 | 13,510,400 |
Mar 08, 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 73.55 | 16,402,500 |
Mar 07, 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 72.54 | 12,374,700 |
Mar 06, 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 73.71 | 19,785,300 |
Mar 05, 2024 | 71.25 | 72.71 | 71.04 | 72.07 | 72.07 | 15,804,500 |
Mar 04, 2024 | 73.73 | 73.73 | 71.70 | 72.00 | 72.00 | 19,550,100 |
Mar 01, 2024 | 74.48 | 75.09 | 74.37 | 74.62 | 74.62 | 11,955,900 |
Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 74.03 | 12,549,200 |
Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 74.59 | 16,905,300 |
Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 77.68 | 14,490,200 |
Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 76.51 | 13,973,100 |
Feb 23, 2024 | 76.48 | 76.93 | 75.15 | 75.96 | 75.96 | 12,301,700 |
Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 76.12 | 14,836,600 |
Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 75.58 | 23,533,800 |
Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 73.14 | 14,353,300 |
Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 73.91 | 16,371,000 |
Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 73.82 | 12,078,100 |
Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 73.39 | 12,817,500 |
Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 71.60 | 13,560,600 |
Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 73.14 | 18,151,100 |
Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 72.02 | 18,998,400 |
Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 70.78 | 33,070,600 |
Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 73.64 | 53,766,300 |
Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 78.23 | 39,069,100 |
Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 74.63 | 27,721,000 |
Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 71.85 | 18,799,300 |
Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 72.46 | 14,445,800 |
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 72.17 | 15,743,600 |
Jan 30, 2024 | 72.46 | 73.07 | 72.08 | 72.32 | 72.32 | 17,089,600 |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 73.58 | 17,537,400 |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 74.01 | 19,418,200 |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 73.85 | 23,268,600 |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 75.20 | 36,503,300 |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 74.02 | 53,017,700 |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 68.63 | 27,294,200 |
Jan 19, 2024 | 67.20 | 69.90 | 66.92 | 69.42 | 69.42 | 34,388,900 |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 68.05 | 19,307,000 |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 68.93 | 22,684,400 |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 69.46 | 27,606,900 |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 71.84 | 16,119,900 |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 72.38 | 18,095,300 |
Jan 10, 2024 | 71.38 | 71.78 | 71.04 | 71.41 | 71.41 | 19,540,000 |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 72.02 | 21,451,800 |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 72.88 | 22,000,000 |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 73.01 | 21,679,000 |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 74.66 | 18,454,900 |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 76.59 | 24,444,600 |
Jan 02, 2024 | 76.05 | 76.07 | 74.51 | 74.76 | 74.76 | 21,739,600 |
Dec 29, 2023 | 77.06 | 77.64 | 76.82 | 77.51 | 77.51 | 14,035,500 |
Dec 28, 2023 | 77.23 | 77.79 | 76.98 | 77.24 | 77.24 | 18,937,900 |
Dec 27, 2023 | 76.28 | 76.45 | 75.41 | 76.11 | 76.11 | 14,904,500 |
Dec 26, 2023 | 76.16 | 76.97 | 75.73 | 75.85 | 75.85 | 13,121,300 |
Dec 22, 2023 | 74.50 | 75.68 | 74.44 | 75.28 | 75.28 | 19,962,800 |
Dec 21, 2023 | 74.86 | 76.29 | 74.35 | 76.26 | 76.26 | 20,812,100 |
Dec 20, 2023 | 74.58 | 75.29 | 73.33 | 73.35 | 73.35 | 27,540,200 |
Dec 20, 2023 | 1 Dividend | |||||
Dec 19, 2023 | 74.40 | 76.01 | 74.22 | 75.39 | 74.39 | 20,939,300 |
Dec 18, 2023 | 74.05 | 74.23 | 73.21 | 73.84 | 72.86 | 17,233,500 |
Dec 15, 2023 | 74.00 | 75.54 | 73.32 | 74.51 | 73.52 | 31,266,700 |
Dec 14, 2023 | 71.47 | 73.24 | 71.42 | 72.51 | 71.55 | 25,199,300 |
Dec 13, 2023 | 70.91 | 71.48 | 70.12 | 71.46 | 70.51 | 21,721,600 |
Dec 12, 2023 | 71.38 | 71.96 | 70.93 | 71.39 | 70.44 | 14,725,900 |
Dec 11, 2023 | 70.49 | 71.61 | 70.08 | 71.37 | 70.42 | 19,719,300 |
Dec 08, 2023 | 72.02 | 72.44 | 71.83 | 72.14 | 71.18 | 16,868,700 |
Dec 07, 2023 | 71.54 | 72.37 | 71.44 | 72.33 | 71.37 | 18,966,700 |
Dec 06, 2023 | 72.36 | 72.95 | 71.49 | 71.49 | 70.54 | 30,394,400 |
Dec 05, 2023 | 72.04 | 72.70 | 71.92 | 72.38 | 71.42 | 19,129,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |