Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 78.17 | 78.46 | 78.17 | 78.29 | 78.29 | 4,438 |
Apr 25, 2024 | 77.94 | 78.31 | 77.65 | 78.29 | 78.29 | 5,200 |
Apr 24, 2024 | 78.23 | 78.47 | 78.12 | 78.46 | 78.46 | 4,400 |
Apr 23, 2024 | 77.76 | 78.49 | 77.76 | 78.46 | 78.46 | 13,700 |
Apr 22, 2024 | 77.34 | 78.01 | 77.07 | 77.63 | 77.63 | 9,000 |
Apr 19, 2024 | 76.94 | 77.21 | 76.88 | 77.06 | 77.06 | 5,500 |
Apr 18, 2024 | 77.06 | 77.31 | 76.69 | 76.78 | 76.78 | 6,600 |
Apr 17, 2024 | 77.29 | 77.29 | 76.70 | 76.86 | 76.86 | 18,500 |
Apr 16, 2024 | 77.37 | 77.37 | 76.88 | 77.01 | 77.01 | 4,900 |
Apr 15, 2024 | 78.73 | 78.83 | 77.23 | 77.36 | 77.36 | 9,700 |
Apr 12, 2024 | 78.67 | 78.69 | 77.83 | 77.99 | 77.99 | 11,700 |
Apr 11, 2024 | 79.49 | 79.49 | 78.76 | 79.14 | 79.14 | 8,400 |
Apr 11, 2024 | 0.082 Dividend | |||||
Apr 10, 2024 | 79.28 | 79.60 | 79.13 | 79.43 | 79.35 | 5,100 |
Apr 09, 2024 | 80.55 | 80.55 | 79.86 | 80.38 | 80.30 | 5,500 |
Apr 08, 2024 | 80.26 | 80.47 | 80.26 | 80.33 | 80.25 | 4,000 |
Apr 05, 2024 | 79.64 | 80.26 | 79.64 | 80.24 | 80.16 | 7,500 |
Apr 04, 2024 | 80.97 | 81.13 | 79.56 | 79.78 | 79.70 | 4,200 |
Apr 03, 2024 | 80.31 | 80.66 | 80.31 | 80.58 | 80.50 | 5,600 |
Apr 02, 2024 | 80.53 | 80.55 | 80.24 | 80.51 | 80.43 | 5,200 |
Apr 01, 2024 | 81.49 | 81.49 | 80.97 | 81.08 | 81.00 | 3,500 |
Mar 28, 2024 | 81.50 | 81.57 | 81.36 | 81.36 | 81.28 | 5,500 |
Mar 27, 2024 | 80.69 | 81.24 | 80.69 | 81.24 | 81.16 | 9,300 |
Mar 26, 2024 | 80.52 | 80.54 | 80.17 | 80.17 | 80.09 | 9,800 |
Mar 25, 2024 | 80.31 | 80.57 | 80.14 | 80.14 | 80.06 | 8,000 |
Mar 22, 2024 | 80.88 | 80.88 | 80.37 | 80.37 | 80.29 | 22,500 |
Mar 21, 2024 | 80.64 | 81.02 | 80.64 | 80.88 | 80.80 | 12,100 |
Mar 20, 2024 | 79.78 | 80.38 | 79.78 | 80.36 | 80.28 | 41,600 |
Mar 19, 2024 | 79.20 | 79.76 | 79.20 | 79.76 | 79.68 | 10,500 |
Mar 18, 2024 | 79.22 | 79.52 | 79.13 | 79.23 | 79.15 | 7,500 |
Mar 15, 2024 | 79.12 | 79.32 | 78.97 | 79.08 | 79.00 | 5,800 |
Mar 14, 2024 | 79.87 | 79.87 | 78.77 | 79.19 | 79.11 | 10,800 |
Mar 13, 2024 | 79.79 | 79.99 | 79.65 | 79.75 | 79.67 | 11,400 |
Mar 12, 2024 | 79.51 | 79.76 | 79.42 | 79.76 | 79.68 | 8,500 |
Mar 11, 2024 | 79.15 | 79.39 | 78.92 | 79.37 | 79.29 | 10,900 |
Mar 11, 2024 | 0.149 Dividend | |||||
Mar 08, 2024 | 79.86 | 79.86 | 79.45 | 79.46 | 79.22 | 8,500 |
Mar 07, 2024 | 79.55 | 79.73 | 79.52 | 79.65 | 79.42 | 22,200 |
Mar 06, 2024 | 79.08 | 79.31 | 78.99 | 79.12 | 78.89 | 5,800 |
Mar 05, 2024 | 78.72 | 79.02 | 78.36 | 78.61 | 78.38 | 7,400 |
Mar 04, 2024 | 78.68 | 79.13 | 78.68 | 79.03 | 78.80 | 24,100 |
Mar 01, 2024 | 78.45 | 78.72 | 78.27 | 78.72 | 78.50 | 19,200 |
Feb 29, 2024 | 78.39 | 78.45 | 78.13 | 78.45 | 78.22 | 30,300 |
Feb 28, 2024 | 77.79 | 78.16 | 77.79 | 78.04 | 77.81 | 4,900 |
Feb 27, 2024 | 77.75 | 77.98 | 77.75 | 77.97 | 77.74 | 18,600 |
Feb 26, 2024 | 78.02 | 78.08 | 77.67 | 77.78 | 77.56 | 6,900 |
Feb 23, 2024 | 77.72 | 78.09 | 77.72 | 78.05 | 77.82 | 25,200 |
Feb 22, 2024 | 77.13 | 77.76 | 77.13 | 77.65 | 77.42 | 10,400 |
Feb 21, 2024 | 76.40 | 76.90 | 76.37 | 76.90 | 76.68 | 9,200 |
Feb 20, 2024 | 76.40 | 76.71 | 76.40 | 76.55 | 76.33 | 9,800 |
Feb 16, 2024 | 76.84 | 77.24 | 76.71 | 76.78 | 76.55 | 10,200 |
Feb 15, 2024 | 76.53 | 77.04 | 76.51 | 77.04 | 76.82 | 5,100 |
Feb 14, 2024 | 75.95 | 76.24 | 75.81 | 76.18 | 75.96 | 4,700 |
Feb 13, 2024 | 75.66 | 75.78 | 75.09 | 75.51 | 75.29 | 8,600 |
Feb 12, 2024 | 76.14 | 76.72 | 76.14 | 76.56 | 76.34 | 28,700 |
Feb 09, 2024 | 76.00 | 76.25 | 75.86 | 76.25 | 76.03 | 8,700 |
Feb 09, 2024 | 0.044 Dividend | |||||
Feb 08, 2024 | 75.87 | 76.09 | 75.79 | 76.09 | 75.83 | 4,700 |
Feb 07, 2024 | 75.95 | 76.09 | 75.78 | 75.98 | 75.72 | 88,800 |
Feb 06, 2024 | 75.26 | 75.60 | 75.26 | 75.59 | 75.33 | 10,700 |
Feb 05, 2024 | 75.33 | 75.46 | 75.05 | 75.25 | 74.99 | 9,000 |
Feb 02, 2024 | 75.58 | 76.13 | 75.39 | 75.86 | 75.60 | 8,500 |
Feb 01, 2024 | 74.99 | 75.95 | 74.79 | 75.95 | 75.69 | 10,200 |
Jan 31, 2024 | 75.77 | 75.77 | 74.85 | 74.85 | 74.59 | 9,600 |
Jan 30, 2024 | 75.42 | 75.95 | 75.42 | 75.92 | 75.66 | 6,800 |
Jan 29, 2024 | 75.06 | 75.69 | 75.06 | 75.69 | 75.43 | 10,200 |
Jan 26, 2024 | 75.31 | 75.36 | 75.06 | 75.06 | 74.80 | 7,000 |
Jan 25, 2024 | 74.96 | 75.23 | 74.69 | 75.23 | 74.97 | 6,600 |
Jan 24, 2024 | 75.24 | 75.24 | 74.46 | 74.46 | 74.20 | 12,700 |
Jan 23, 2024 | 74.90 | 74.96 | 74.67 | 74.87 | 74.61 | 10,600 |
Jan 22, 2024 | 74.92 | 74.96 | 74.69 | 74.69 | 74.43 | 14,300 |
Jan 19, 2024 | 74.16 | 74.54 | 73.78 | 74.43 | 74.17 | 91,100 |
Jan 18, 2024 | 73.57 | 73.93 | 73.30 | 73.90 | 73.64 | 128,900 |
Jan 17, 2024 | 73.51 | 73.74 | 73.31 | 73.43 | 73.17 | 175,400 |
Jan 16, 2024 | 73.98 | 74.01 | 73.71 | 73.88 | 73.62 | 14,200 |
Jan 12, 2024 | 74.51 | 74.79 | 74.16 | 74.36 | 74.10 | 14,700 |
Jan 11, 2024 | 74.31 | 74.36 | 73.81 | 74.28 | 74.02 | 18,300 |
Jan 11, 2024 | 0.027 Dividend | |||||
Jan 10, 2024 | 74.31 | 74.59 | 74.18 | 74.41 | 74.12 | 7,300 |
Jan 09, 2024 | 74.20 | 74.42 | 74.11 | 74.35 | 74.06 | 6,300 |
Jan 08, 2024 | 73.79 | 74.70 | 73.75 | 74.63 | 74.34 | 133,000 |
Jan 05, 2024 | 73.76 | 74.19 | 73.75 | 73.85 | 73.57 | 14,500 |
Jan 04, 2024 | 73.90 | 74.24 | 73.83 | 73.83 | 73.54 | 13,900 |
Jan 03, 2024 | 74.45 | 74.45 | 73.81 | 73.85 | 73.56 | 10,200 |
Jan 02, 2024 | 74.40 | 74.87 | 74.40 | 74.68 | 74.39 | 7,000 |
Dec 29, 2023 | 74.82 | 74.99 | 74.55 | 74.63 | 74.34 | 6,800 |
Dec 28, 2023 | 74.87 | 75.12 | 74.87 | 75.03 | 74.74 | 40,000 |
Dec 27, 2023 | 74.81 | 74.92 | 74.70 | 74.84 | 74.55 | 17,800 |
Dec 26, 2023 | 74.37 | 74.82 | 74.37 | 74.73 | 74.44 | 7,000 |
Dec 22, 2023 | 74.52 | 74.56 | 74.11 | 74.38 | 74.09 | 4,800 |
Dec 21, 2023 | 73.92 | 74.21 | 73.54 | 74.04 | 73.76 | 17,200 |
Dec 20, 2023 | 74.23 | 74.56 | 73.29 | 73.32 | 73.04 | 19,400 |
Dec 19, 2023 | 74.24 | 74.48 | 74.01 | 74.45 | 74.17 | 11,800 |
Dec 18, 2023 | 73.94 | 74.09 | 73.90 | 74.05 | 73.77 | 12,400 |
Dec 18, 2023 | 0.236 Dividend | |||||
Dec 15, 2023 | 74.36 | 74.36 | 73.91 | 73.93 | 73.41 | 5,200 |
Dec 14, 2023 | 74.56 | 74.80 | 74.35 | 74.48 | 73.95 | 10,500 |
Dec 13, 2023 | 72.68 | 74.03 | 72.68 | 73.97 | 73.45 | 12,000 |
Dec 12, 2023 | 72.33 | 72.84 | 72.33 | 72.70 | 72.19 | 14,400 |
Dec 11, 2023 | 71.84 | 72.52 | 71.84 | 72.49 | 71.98 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |