Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 73.19 | 74.06 | 71.08 | 71.59 | 71.59 | 114,900 |
Apr 29, 2024 | 0.12 Dividend | |||||
Apr 26, 2024 | 73.41 | 73.85 | 73.09 | 73.09 | 72.97 | 70,200 |
Apr 25, 2024 | 72.75 | 73.61 | 72.50 | 73.25 | 73.13 | 119,900 |
Apr 24, 2024 | 73.45 | 73.66 | 72.91 | 73.33 | 73.21 | 74,200 |
Apr 23, 2024 | 74.49 | 74.95 | 73.91 | 74.03 | 73.91 | 110,100 |
Apr 22, 2024 | 71.54 | 74.00 | 71.54 | 73.96 | 73.84 | 171,500 |
Apr 19, 2024 | 70.99 | 71.92 | 69.59 | 71.76 | 71.64 | 116,100 |
Apr 18, 2024 | 70.95 | 70.95 | 69.90 | 70.61 | 70.49 | 124,800 |
Apr 17, 2024 | 71.61 | 71.61 | 70.31 | 70.73 | 70.61 | 84,100 |
Apr 16, 2024 | 71.29 | 71.80 | 70.68 | 71.05 | 70.93 | 167,300 |
Apr 15, 2024 | 72.88 | 73.53 | 71.38 | 71.62 | 71.50 | 59,100 |
Apr 12, 2024 | 72.85 | 72.92 | 72.11 | 72.52 | 72.40 | 139,200 |
Apr 11, 2024 | 72.80 | 73.33 | 71.75 | 73.12 | 73.00 | 45,800 |
Apr 10, 2024 | 73.39 | 73.44 | 72.34 | 72.51 | 72.39 | 68,300 |
Apr 09, 2024 | 74.00 | 74.45 | 73.63 | 74.27 | 74.15 | 127,300 |
Apr 08, 2024 | 73.25 | 73.68 | 72.75 | 73.49 | 73.37 | 166,600 |
Apr 05, 2024 | 72.50 | 73.51 | 72.49 | 73.16 | 73.04 | 91,400 |
Apr 04, 2024 | 74.06 | 74.18 | 72.75 | 72.76 | 72.64 | 169,000 |
Apr 03, 2024 | 75.11 | 76.01 | 73.41 | 73.64 | 73.52 | 126,800 |
Apr 02, 2024 | 76.50 | 76.61 | 75.41 | 75.74 | 75.62 | 82,100 |
Apr 01, 2024 | 78.12 | 78.27 | 76.77 | 76.80 | 76.67 | 184,100 |
Mar 28, 2024 | 77.15 | 78.54 | 76.83 | 78.08 | 77.95 | 97,100 |
Mar 27, 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 77.02 | 74,100 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 76.79 | 85,600 |
Mar 25, 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 76.17 | 99,500 |
Mar 22, 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 77.67 | 93,600 |
Mar 21, 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 79.76 | 120,200 |
Mar 20, 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 78.75 | 120,300 |
Mar 19, 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 78.96 | 109,900 |
Mar 18, 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 78.23 | 130,200 |
Mar 15, 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 77.21 | 744,900 |
Mar 14, 2024 | 76.55 | 77.05 | 76.33 | 76.63 | 76.39 | 144,800 |
Mar 13, 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 76.70 | 64,400 |
Mar 12, 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 77.07 | 52,400 |
Mar 11, 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 76.82 | 71,600 |
Mar 08, 2024 | 77.23 | 77.98 | 77.08 | 77.20 | 76.95 | 121,900 |
Mar 07, 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 76.85 | 93,600 |
Mar 06, 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 76.12 | 70,500 |
Mar 05, 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 76.29 | 56,500 |
Mar 04, 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 76.49 | 222,500 |
Mar 01, 2024 | 75.82 | 76.79 | 75.41 | 76.14 | 75.90 | 106,900 |
Feb 29, 2024 | 76.51 | 77.32 | 75.82 | 76.03 | 75.79 | 143,300 |
Feb 28, 2024 | 77.01 | 77.76 | 75.98 | 76.19 | 75.95 | 76,300 |
Feb 28, 2024 | 0.098 Dividend | |||||
Feb 27, 2024 | 77.70 | 78.18 | 76.90 | 77.77 | 77.42 | 193,200 |
Feb 26, 2024 | 76.00 | 78.35 | 76.00 | 77.58 | 77.23 | 302,600 |
Feb 23, 2024 | 75.06 | 76.41 | 74.73 | 76.14 | 75.80 | 256,000 |
Feb 22, 2024 | 73.17 | 74.35 | 73.02 | 73.94 | 73.61 | 86,800 |
Feb 21, 2024 | 73.51 | 74.14 | 73.50 | 73.74 | 73.41 | 95,500 |
Feb 20, 2024 | 72.62 | 73.65 | 72.62 | 73.50 | 73.17 | 151,400 |
Feb 16, 2024 | 72.21 | 73.33 | 71.85 | 73.13 | 72.80 | 83,200 |
Feb 15, 2024 | 72.15 | 73.37 | 71.89 | 72.54 | 72.22 | 133,700 |
Feb 14, 2024 | 70.47 | 72.26 | 70.47 | 72.13 | 71.81 | 79,800 |
Feb 13, 2024 | 71.83 | 71.95 | 70.01 | 70.42 | 70.11 | 79,500 |
Feb 12, 2024 | 72.55 | 72.78 | 72.26 | 72.75 | 72.43 | 60,700 |
Feb 09, 2024 | 71.70 | 72.55 | 71.63 | 72.55 | 72.23 | 46,800 |
Feb 08, 2024 | 70.69 | 72.21 | 69.25 | 71.75 | 71.43 | 94,300 |
Feb 07, 2024 | 69.83 | 71.43 | 69.83 | 70.96 | 70.64 | 87,500 |
Feb 06, 2024 | 69.33 | 70.26 | 69.33 | 70.08 | 69.77 | 44,600 |
Feb 05, 2024 | 69.71 | 69.77 | 68.44 | 69.32 | 69.01 | 95,500 |
Feb 02, 2024 | 70.22 | 70.52 | 69.16 | 70.23 | 69.92 | 71,500 |
Feb 01, 2024 | 69.97 | 71.10 | 68.76 | 71.00 | 70.68 | 90,900 |
Jan 31, 2024 | 70.21 | 70.30 | 69.61 | 69.80 | 69.49 | 88,600 |
Jan 30, 2024 | 70.72 | 71.19 | 69.95 | 70.20 | 69.89 | 46,700 |
Jan 30, 2024 | 0.098 Dividend | |||||
Jan 29, 2024 | 70.31 | 71.17 | 69.93 | 71.15 | 70.74 | 69,400 |
Jan 26, 2024 | 70.14 | 70.54 | 70.01 | 70.38 | 69.97 | 133,400 |
Jan 25, 2024 | 71.59 | 72.07 | 70.05 | 70.12 | 69.71 | 184,400 |
Jan 24, 2024 | 72.27 | 73.00 | 71.63 | 71.75 | 71.33 | 127,200 |
Jan 23, 2024 | 71.48 | 72.10 | 71.26 | 71.77 | 71.35 | 136,300 |
Jan 22, 2024 | 71.25 | 71.55 | 70.53 | 71.38 | 70.96 | 93,600 |
Jan 19, 2024 | 68.85 | 71.31 | 68.85 | 71.19 | 70.78 | 177,500 |
Jan 18, 2024 | 68.76 | 69.06 | 68.09 | 68.88 | 68.48 | 110,500 |
Jan 17, 2024 | 68.79 | 69.44 | 68.18 | 68.82 | 68.42 | 265,600 |
Jan 16, 2024 | 69.39 | 70.23 | 69.18 | 69.92 | 69.51 | 109,400 |
Jan 15, 2024 | 69.65 | 69.69 | 69.14 | 69.60 | 69.19 | 21,200 |
Jan 12, 2024 | 68.39 | 69.93 | 68.05 | 69.62 | 69.21 | 164,000 |
Jan 11, 2024 | 68.28 | 68.38 | 67.19 | 68.37 | 67.97 | 139,100 |
Jan 10, 2024 | 69.05 | 69.18 | 68.09 | 68.30 | 67.90 | 192,700 |
Jan 09, 2024 | 68.69 | 69.18 | 68.69 | 68.83 | 68.43 | 150,700 |
Jan 08, 2024 | 68.48 | 69.40 | 68.35 | 69.26 | 68.86 | 51,100 |
Jan 05, 2024 | 68.50 | 69.27 | 68.08 | 68.74 | 68.34 | 192,600 |
Jan 04, 2024 | 68.39 | 69.24 | 68.08 | 69.00 | 68.60 | 77,400 |
Jan 03, 2024 | 69.57 | 69.57 | 68.08 | 68.50 | 68.10 | 174,900 |
Jan 02, 2024 | 70.66 | 71.28 | 69.73 | 69.89 | 69.48 | 97,400 |
Dec 29, 2023 | 71.06 | 71.44 | 71.06 | 71.34 | 70.92 | 48,200 |
Dec 28, 2023 | 71.00 | 71.55 | 71.00 | 71.32 | 70.90 | 52,400 |
Dec 28, 2023 | 0.098 Dividend | |||||
Dec 27, 2023 | 70.88 | 71.52 | 70.14 | 71.24 | 70.73 | 384,400 |
Dec 22, 2023 | 69.36 | 71.36 | 69.35 | 70.83 | 70.32 | 339,200 |
Dec 21, 2023 | 69.56 | 70.54 | 68.92 | 69.36 | 68.86 | 172,300 |
Dec 20, 2023 | 69.23 | 69.75 | 68.69 | 69.25 | 68.75 | 181,200 |
Dec 19, 2023 | 69.23 | 69.85 | 69.00 | 69.43 | 68.93 | 121,900 |
Dec 18, 2023 | 69.89 | 70.06 | 69.24 | 69.50 | 69.00 | 150,500 |
Dec 15, 2023 | 69.01 | 70.36 | 68.70 | 69.71 | 69.21 | 665,900 |
Dec 14, 2023 | 74.10 | 74.78 | 71.01 | 71.06 | 70.55 | 343,900 |
Dec 13, 2023 | 72.26 | 73.77 | 71.02 | 73.52 | 72.99 | 175,400 |
Dec 12, 2023 | 71.89 | 72.64 | 71.30 | 72.24 | 71.72 | 114,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |