Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 71.19 | 71.49 | 70.32 | 70.50 | 70.50 | 159,409 |
May 01, 2024 | 70.14 | 71.61 | 69.91 | 70.81 | 70.81 | 141,300 |
Apr 30, 2024 | 70.34 | 70.58 | 69.94 | 70.30 | 70.30 | 147,800 |
Apr 29, 2024 | 71.19 | 71.43 | 69.92 | 70.53 | 70.53 | 203,800 |
Apr 26, 2024 | 70.86 | 71.21 | 70.54 | 71.00 | 71.00 | 149,300 |
Apr 25, 2024 | 70.34 | 70.90 | 69.27 | 70.75 | 70.75 | 196,800 |
Apr 24, 2024 | 71.02 | 71.93 | 70.18 | 70.60 | 70.60 | 212,300 |
Apr 23, 2024 | 71.22 | 72.36 | 71.11 | 71.28 | 71.28 | 293,900 |
Apr 22, 2024 | 70.55 | 71.16 | 70.16 | 70.92 | 70.92 | 247,800 |
Apr 19, 2024 | 70.58 | 71.17 | 70.31 | 70.58 | 70.58 | 192,000 |
Apr 18, 2024 | 70.47 | 70.86 | 69.67 | 70.82 | 70.82 | 336,200 |
Apr 17, 2024 | 69.65 | 70.49 | 69.65 | 70.14 | 70.14 | 281,300 |
Apr 16, 2024 | 68.73 | 70.05 | 68.28 | 69.57 | 69.57 | 510,400 |
Apr 15, 2024 | 69.18 | 69.67 | 68.56 | 68.90 | 68.90 | 198,900 |
Apr 12, 2024 | 68.87 | 69.32 | 68.30 | 68.61 | 68.61 | 179,700 |
Apr 11, 2024 | 69.27 | 69.92 | 68.74 | 69.15 | 69.15 | 205,700 |
Apr 10, 2024 | 69.27 | 70.04 | 68.94 | 69.29 | 69.29 | 168,200 |
Apr 09, 2024 | 69.61 | 70.35 | 69.21 | 69.97 | 69.97 | 292,700 |
Apr 08, 2024 | 69.10 | 69.41 | 68.39 | 69.24 | 69.24 | 252,500 |
Apr 05, 2024 | 67.16 | 69.79 | 67.08 | 69.15 | 69.15 | 336,100 |
Apr 04, 2024 | 68.20 | 68.81 | 66.96 | 67.52 | 67.52 | 455,500 |
Apr 03, 2024 | 68.74 | 69.13 | 67.54 | 67.94 | 67.94 | 505,000 |
Apr 02, 2024 | 69.16 | 69.56 | 68.41 | 68.98 | 68.98 | 176,100 |
Apr 01, 2024 | 69.12 | 69.84 | 69.02 | 69.48 | 69.48 | 343,600 |
Mar 28, 2024 | 69.40 | 69.96 | 68.88 | 69.23 | 69.23 | 192,500 |
Mar 27, 2024 | 69.98 | 70.00 | 68.93 | 69.49 | 69.49 | 361,700 |
Mar 26, 2024 | 70.11 | 70.56 | 69.57 | 69.89 | 69.89 | 543,300 |
Mar 25, 2024 | 71.01 | 71.32 | 69.98 | 70.04 | 70.04 | 543,000 |
Mar 22, 2024 | 71.36 | 71.60 | 71.05 | 71.14 | 71.14 | 278,100 |
Mar 21, 2024 | 71.69 | 72.49 | 71.23 | 71.37 | 71.37 | 376,200 |
Mar 20, 2024 | 71.20 | 71.90 | 71.09 | 71.49 | 71.49 | 235,900 |
Mar 19, 2024 | 70.98 | 71.47 | 70.51 | 71.20 | 71.20 | 190,300 |
Mar 18, 2024 | 71.47 | 71.47 | 70.65 | 70.82 | 70.82 | 297,600 |
Mar 15, 2024 | 71.25 | 71.78 | 70.81 | 71.35 | 71.35 | 1,474,400 |
Mar 14, 2024 | 72.98 | 73.03 | 70.85 | 71.57 | 71.57 | 380,800 |
Mar 14, 2024 | 0.29 Dividend | |||||
Mar 13, 2024 | 73.79 | 74.49 | 72.80 | 73.17 | 72.88 | 254,700 |
Mar 12, 2024 | 73.63 | 74.39 | 73.23 | 73.79 | 73.50 | 267,800 |
Mar 11, 2024 | 72.85 | 73.85 | 72.39 | 73.57 | 73.28 | 177,800 |
Mar 08, 2024 | 73.00 | 73.77 | 72.30 | 72.96 | 72.67 | 385,800 |
Mar 07, 2024 | 71.51 | 73.15 | 71.51 | 72.85 | 72.56 | 353,600 |
Mar 06, 2024 | 69.75 | 71.31 | 69.75 | 71.18 | 70.90 | 328,500 |
Mar 05, 2024 | 68.76 | 70.29 | 68.45 | 69.53 | 69.25 | 294,800 |
Mar 04, 2024 | 69.26 | 69.57 | 68.69 | 68.76 | 68.49 | 176,000 |
Mar 01, 2024 | 69.44 | 70.41 | 69.23 | 69.73 | 69.45 | 171,800 |
Feb 29, 2024 | 69.75 | 69.75 | 68.55 | 69.18 | 68.91 | 474,000 |
Feb 28, 2024 | 69.00 | 70.45 | 68.53 | 69.90 | 69.62 | 214,200 |
Feb 27, 2024 | 69.04 | 69.98 | 68.74 | 69.13 | 68.86 | 258,300 |
Feb 26, 2024 | 68.50 | 69.54 | 68.28 | 68.97 | 68.70 | 386,600 |
Feb 23, 2024 | 68.11 | 69.57 | 68.11 | 68.94 | 68.67 | 501,200 |
Feb 22, 2024 | 63.19 | 68.22 | 63.16 | 68.02 | 67.75 | 849,800 |
Feb 21, 2024 | 58.45 | 58.80 | 58.02 | 58.42 | 58.19 | 119,300 |
Feb 20, 2024 | 58.12 | 59.38 | 58.12 | 58.63 | 58.40 | 173,900 |
Feb 16, 2024 | 58.92 | 59.72 | 58.19 | 58.38 | 58.15 | 176,300 |
Feb 15, 2024 | 57.58 | 59.00 | 57.58 | 58.94 | 58.71 | 173,800 |
Feb 14, 2024 | 56.90 | 57.57 | 56.81 | 57.56 | 57.33 | 184,600 |
Feb 13, 2024 | 56.64 | 57.01 | 56.60 | 56.88 | 56.65 | 347,100 |
Feb 12, 2024 | 56.68 | 57.40 | 56.57 | 57.09 | 56.86 | 801,500 |
Feb 09, 2024 | 56.54 | 56.66 | 56.16 | 56.56 | 56.34 | 125,300 |
Feb 08, 2024 | 57.51 | 57.51 | 55.34 | 56.40 | 56.18 | 217,200 |
Feb 07, 2024 | 57.27 | 57.64 | 57.02 | 57.37 | 57.14 | 133,900 |
Feb 06, 2024 | 56.07 | 57.49 | 56.07 | 57.35 | 57.12 | 303,500 |
Feb 05, 2024 | 56.89 | 56.89 | 56.06 | 56.14 | 55.92 | 112,800 |
Feb 02, 2024 | 57.46 | 57.60 | 56.88 | 57.25 | 57.02 | 115,200 |
Feb 01, 2024 | 57.72 | 58.23 | 57.34 | 57.70 | 57.47 | 129,000 |
Jan 31, 2024 | 58.33 | 58.45 | 57.45 | 57.54 | 57.31 | 212,100 |
Jan 30, 2024 | 58.77 | 58.88 | 58.20 | 58.23 | 58.00 | 150,200 |
Jan 29, 2024 | 58.77 | 58.88 | 58.35 | 58.77 | 58.54 | 152,500 |
Jan 26, 2024 | 58.17 | 59.07 | 58.05 | 58.93 | 58.70 | 231,300 |
Jan 25, 2024 | 57.99 | 58.38 | 57.68 | 58.15 | 57.92 | 174,800 |
Jan 24, 2024 | 57.80 | 58.51 | 57.61 | 57.71 | 57.48 | 262,300 |
Jan 23, 2024 | 57.23 | 57.95 | 57.23 | 57.71 | 57.48 | 311,000 |
Jan 22, 2024 | 57.05 | 57.20 | 56.48 | 57.16 | 56.93 | 188,200 |
Jan 19, 2024 | 56.60 | 57.25 | 56.39 | 56.95 | 56.72 | 191,000 |
Jan 18, 2024 | 56.25 | 56.82 | 56.18 | 56.63 | 56.41 | 99,900 |
Jan 17, 2024 | 56.20 | 56.61 | 55.67 | 55.99 | 55.77 | 224,800 |
Jan 16, 2024 | 56.65 | 57.10 | 55.47 | 56.64 | 56.42 | 189,500 |
Jan 15, 2024 | 57.90 | 57.95 | 56.87 | 56.89 | 56.66 | 76,000 |
Jan 12, 2024 | 57.53 | 58.25 | 57.33 | 57.87 | 57.64 | 212,500 |
Jan 11, 2024 | 56.98 | 57.55 | 56.44 | 57.29 | 57.06 | 306,800 |
Jan 10, 2024 | 57.53 | 57.53 | 56.54 | 56.96 | 56.73 | 156,900 |
Jan 09, 2024 | 57.62 | 57.62 | 56.80 | 57.24 | 57.01 | 275,900 |
Jan 08, 2024 | 58.11 | 58.17 | 57.71 | 57.86 | 57.63 | 180,900 |
Jan 05, 2024 | 58.30 | 58.69 | 58.06 | 58.11 | 57.88 | 165,800 |
Jan 04, 2024 | 57.99 | 58.95 | 57.61 | 58.74 | 58.51 | 180,400 |
Jan 03, 2024 | 58.25 | 58.36 | 57.74 | 57.85 | 57.62 | 124,000 |
Jan 02, 2024 | 59.42 | 59.42 | 58.44 | 58.48 | 58.25 | 180,000 |
Dec 29, 2023 | 59.19 | 59.66 | 58.93 | 59.59 | 59.35 | 100,200 |
Dec 28, 2023 | 59.45 | 59.58 | 58.94 | 59.34 | 59.10 | 122,900 |
Dec 27, 2023 | 59.50 | 59.80 | 58.93 | 59.24 | 59.01 | 192,900 |
Dec 22, 2023 | 59.09 | 59.78 | 59.09 | 59.70 | 59.46 | 140,600 |
Dec 21, 2023 | 58.47 | 59.33 | 58.47 | 59.18 | 58.95 | 161,700 |
Dec 20, 2023 | 59.99 | 60.02 | 58.14 | 58.21 | 57.98 | 330,400 |
Dec 19, 2023 | 59.43 | 59.91 | 59.30 | 59.73 | 59.49 | 217,500 |
Dec 18, 2023 | 59.00 | 59.77 | 58.66 | 59.47 | 59.23 | 144,300 |
Dec 15, 2023 | 60.14 | 60.85 | 58.52 | 58.73 | 58.50 | 1,056,700 |
Dec 14, 2023 | 61.57 | 61.87 | 59.94 | 60.18 | 59.94 | 312,900 |
Dec 14, 2023 | 0.265 Dividend | |||||
Dec 13, 2023 | 60.26 | 61.61 | 60.22 | 61.16 | 60.65 | 424,900 |
Dec 12, 2023 | 59.91 | 60.68 | 59.75 | 60.51 | 60.01 | 364,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |