Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 81.59 | 83.61 | 81.57 | 82.70 | 82.70 | 1,332,400 |
Apr 30, 2024 | 81.62 | 82.13 | 81.07 | 81.54 | 81.54 | 1,918,700 |
Apr 29, 2024 | 81.46 | 81.77 | 80.91 | 81.54 | 81.54 | 1,167,500 |
Apr 26, 2024 | 81.76 | 82.15 | 80.87 | 81.46 | 81.46 | 1,710,300 |
Apr 25, 2024 | 82.17 | 82.65 | 81.50 | 82.28 | 82.28 | 1,608,800 |
Apr 24, 2024 | 82.75 | 82.88 | 81.69 | 82.13 | 82.13 | 1,520,900 |
Apr 23, 2024 | 82.61 | 83.50 | 81.49 | 82.93 | 82.93 | 1,902,800 |
Apr 22, 2024 | 83.00 | 83.21 | 82.34 | 82.50 | 82.50 | 1,546,400 |
Apr 19, 2024 | 81.33 | 82.19 | 81.15 | 82.17 | 82.17 | 1,405,900 |
Apr 18, 2024 | 81.48 | 81.86 | 80.89 | 81.13 | 81.13 | 1,338,800 |
Apr 17, 2024 | 81.15 | 81.35 | 80.33 | 80.62 | 80.62 | 1,016,300 |
Apr 16, 2024 | 81.43 | 81.70 | 80.90 | 80.92 | 80.92 | 1,111,100 |
Apr 15, 2024 | 83.09 | 83.13 | 81.01 | 81.03 | 81.03 | 1,661,800 |
Apr 12, 2024 | 81.93 | 83.05 | 81.59 | 81.90 | 81.90 | 1,327,700 |
Apr 11, 2024 | 83.04 | 83.30 | 82.28 | 82.65 | 82.65 | 1,138,700 |
Apr 10, 2024 | 83.99 | 84.30 | 83.43 | 83.60 | 83.60 | 1,228,100 |
Apr 09, 2024 | 85.53 | 85.76 | 83.71 | 84.56 | 84.56 | 1,191,400 |
Apr 08, 2024 | 85.31 | 86.04 | 84.92 | 85.51 | 85.51 | 1,512,900 |
Apr 05, 2024 | 84.14 | 85.57 | 83.97 | 85.15 | 85.15 | 1,216,600 |
Apr 04, 2024 | 85.91 | 86.07 | 83.77 | 83.94 | 83.94 | 1,456,100 |
Apr 03, 2024 | 85.35 | 86.10 | 85.35 | 85.49 | 85.49 | 1,256,800 |
Apr 02, 2024 | 86.44 | 86.98 | 85.34 | 85.51 | 85.51 | 1,212,100 |
Apr 01, 2024 | 87.31 | 87.31 | 86.30 | 86.32 | 86.32 | 952,000 |
Mar 28, 2024 | 87.52 | 87.99 | 87.19 | 87.54 | 87.54 | 1,072,300 |
Mar 27, 2024 | 86.94 | 87.42 | 86.50 | 87.26 | 87.26 | 1,113,500 |
Mar 26, 2024 | 85.70 | 86.54 | 85.58 | 86.42 | 86.42 | 1,032,400 |
Mar 25, 2024 | 85.92 | 86.19 | 85.73 | 85.90 | 85.90 | 580,200 |
Mar 22, 2024 | 86.52 | 86.66 | 85.93 | 86.00 | 86.00 | 909,800 |
Mar 21, 2024 | 86.57 | 86.95 | 85.95 | 86.04 | 86.04 | 1,174,600 |
Mar 20, 2024 | 85.90 | 87.00 | 85.54 | 86.70 | 86.70 | 1,005,700 |
Mar 19, 2024 | 85.27 | 85.64 | 84.84 | 85.48 | 85.48 | 801,600 |
Mar 18, 2024 | 84.91 | 85.49 | 84.91 | 85.01 | 85.01 | 849,500 |
Mar 15, 2024 | 83.59 | 85.15 | 83.19 | 84.94 | 84.94 | 1,872,300 |
Mar 14, 2024 | 85.50 | 85.83 | 84.51 | 84.99 | 84.99 | 1,163,300 |
Mar 13, 2024 | 85.00 | 85.77 | 84.85 | 85.51 | 85.51 | 1,102,400 |
Mar 12, 2024 | 84.85 | 86.22 | 84.80 | 85.90 | 85.90 | 925,700 |
Mar 11, 2024 | 85.51 | 85.59 | 84.68 | 84.88 | 84.88 | 1,066,400 |
Mar 08, 2024 | 85.79 | 86.03 | 84.83 | 85.19 | 85.19 | 1,150,100 |
Mar 07, 2024 | 85.36 | 86.53 | 85.09 | 85.85 | 85.85 | 1,369,700 |
Mar 06, 2024 | 84.17 | 85.21 | 84.06 | 85.11 | 85.11 | 1,056,800 |
Mar 05, 2024 | 83.50 | 84.21 | 83.26 | 84.10 | 84.10 | 978,900 |
Mar 04, 2024 | 83.30 | 84.14 | 83.20 | 83.95 | 83.95 | 750,700 |
Mar 01, 2024 | 83.98 | 84.01 | 83.15 | 83.74 | 83.74 | 883,400 |
Feb 29, 2024 | 84.84 | 84.84 | 83.78 | 84.21 | 84.21 | 1,674,200 |
Feb 28, 2024 | 84.36 | 84.87 | 84.18 | 84.78 | 84.78 | 815,300 |
Feb 27, 2024 | 83.57 | 84.22 | 83.14 | 84.11 | 84.11 | 944,200 |
Feb 26, 2024 | 84.28 | 84.73 | 84.02 | 84.05 | 84.05 | 808,400 |
Feb 23, 2024 | 84.60 | 84.60 | 83.91 | 84.24 | 84.24 | 860,100 |
Feb 22, 2024 | 83.50 | 84.23 | 83.05 | 84.12 | 84.12 | 888,600 |
Feb 21, 2024 | 82.98 | 83.04 | 82.17 | 82.84 | 82.84 | 964,100 |
Feb 20, 2024 | 82.37 | 83.17 | 81.89 | 82.70 | 82.70 | 1,515,900 |
Feb 16, 2024 | 82.96 | 83.31 | 82.35 | 82.69 | 82.69 | 2,442,100 |
Feb 15, 2024 | 82.40 | 82.90 | 82.03 | 82.73 | 82.73 | 1,462,500 |
Feb 14, 2024 | 81.05 | 82.28 | 80.95 | 82.20 | 82.20 | 1,190,400 |
Feb 13, 2024 | 81.04 | 81.52 | 80.39 | 80.95 | 80.95 | 1,143,000 |
Feb 12, 2024 | 81.00 | 81.12 | 80.47 | 80.94 | 80.94 | 1,359,100 |
Feb 09, 2024 | 79.84 | 81.01 | 79.75 | 81.00 | 81.00 | 1,243,300 |
Feb 08, 2024 | 78.89 | 80.17 | 78.70 | 79.95 | 79.95 | 1,506,700 |
Feb 07, 2024 | 78.66 | 79.42 | 78.40 | 78.93 | 78.93 | 1,007,100 |
Feb 06, 2024 | 77.49 | 78.64 | 77.47 | 78.41 | 78.41 | 1,378,800 |
Feb 05, 2024 | 77.60 | 77.85 | 77.12 | 77.59 | 77.59 | 1,041,900 |
Feb 02, 2024 | 77.86 | 78.41 | 77.65 | 77.69 | 77.69 | 1,090,500 |
Feb 01, 2024 | 77.11 | 77.88 | 75.79 | 77.79 | 77.79 | 1,346,000 |
Feb 01, 2024 | 0.13 Dividend | |||||
Jan 31, 2024 | 78.54 | 78.77 | 77.48 | 77.56 | 77.43 | 1,667,100 |
Jan 30, 2024 | 77.20 | 78.33 | 77.16 | 78.30 | 78.17 | 1,369,200 |
Jan 29, 2024 | 76.94 | 77.21 | 76.17 | 77.08 | 76.95 | 1,614,000 |
Jan 26, 2024 | 77.07 | 77.19 | 76.14 | 76.88 | 76.75 | 1,197,300 |
Jan 25, 2024 | 77.59 | 77.80 | 76.05 | 77.19 | 77.06 | 1,834,600 |
Jan 24, 2024 | 79.46 | 79.50 | 77.33 | 77.60 | 77.47 | 1,745,100 |
Jan 23, 2024 | 79.50 | 79.99 | 78.09 | 78.91 | 78.78 | 2,822,500 |
Jan 22, 2024 | 75.00 | 75.45 | 74.69 | 75.29 | 75.16 | 2,035,400 |
Jan 19, 2024 | 74.73 | 75.26 | 74.43 | 74.83 | 74.70 | 1,996,500 |
Jan 18, 2024 | 73.50 | 74.31 | 73.23 | 74.15 | 74.03 | 2,450,600 |
Jan 17, 2024 | 74.57 | 75.40 | 74.24 | 74.47 | 74.35 | 1,749,800 |
Jan 16, 2024 | 74.59 | 75.04 | 74.32 | 74.55 | 74.43 | 2,453,800 |
Jan 12, 2024 | 73.45 | 74.93 | 73.21 | 74.48 | 74.36 | 2,389,600 |
Jan 11, 2024 | 72.84 | 73.26 | 72.19 | 72.85 | 72.73 | 1,050,500 |
Jan 10, 2024 | 71.75 | 73.00 | 71.70 | 72.94 | 72.82 | 1,026,800 |
Jan 09, 2024 | 71.79 | 71.91 | 70.99 | 71.87 | 71.75 | 1,200,600 |
Jan 08, 2024 | 71.09 | 72.22 | 70.89 | 72.19 | 72.07 | 1,493,700 |
Jan 05, 2024 | 70.56 | 70.66 | 69.24 | 69.60 | 69.48 | 1,737,200 |
Jan 04, 2024 | 69.74 | 70.67 | 69.72 | 70.48 | 70.36 | 1,401,700 |
Jan 03, 2024 | 70.66 | 70.94 | 69.25 | 69.45 | 69.33 | 2,041,600 |
Jan 02, 2024 | 71.02 | 71.53 | 70.58 | 70.75 | 70.63 | 1,231,500 |
Dec 29, 2023 | 70.89 | 71.19 | 70.51 | 71.11 | 70.99 | 1,043,100 |
Dec 28, 2023 | 70.92 | 71.22 | 70.68 | 70.92 | 70.80 | 712,600 |
Dec 27, 2023 | 70.16 | 70.73 | 69.83 | 70.60 | 70.48 | 854,400 |
Dec 26, 2023 | 70.20 | 70.40 | 69.89 | 70.36 | 70.24 | 876,600 |
Dec 22, 2023 | 70.62 | 70.91 | 69.91 | 70.48 | 70.36 | 824,100 |
Dec 21, 2023 | 69.44 | 70.55 | 69.19 | 70.41 | 70.29 | 1,235,000 |
Dec 20, 2023 | 70.73 | 71.27 | 69.64 | 69.67 | 69.55 | 1,168,700 |
Dec 19, 2023 | 71.05 | 71.75 | 70.68 | 70.93 | 70.81 | 1,627,000 |
Dec 18, 2023 | 70.07 | 71.39 | 69.80 | 71.03 | 70.91 | 1,906,600 |
Dec 15, 2023 | 70.12 | 70.51 | 69.13 | 69.47 | 69.35 | 3,319,100 |
Dec 14, 2023 | 75.31 | 75.31 | 71.19 | 71.96 | 71.84 | 2,904,500 |
Dec 13, 2023 | 75.96 | 76.25 | 75.56 | 75.77 | 75.64 | 972,200 |
Dec 12, 2023 | 74.95 | 75.77 | 74.62 | 75.75 | 75.62 | 1,176,100 |
Dec 11, 2023 | 74.44 | 75.36 | 74.20 | 74.99 | 74.86 | 1,259,000 |
Dec 08, 2023 | 74.00 | 74.30 | 73.60 | 74.15 | 74.03 | 821,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |