Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 86.00 | 86.11 | 79.32 | 80.00 | 80.00 | 1,693,600 |
Apr 25, 2024 | 79.56 | 79.82 | 78.54 | 79.01 | 79.01 | 863,100 |
Apr 24, 2024 | 79.05 | 80.27 | 78.81 | 79.78 | 79.78 | 546,400 |
Apr 23, 2024 | 76.90 | 79.24 | 76.61 | 78.99 | 78.99 | 571,000 |
Apr 22, 2024 | 76.89 | 78.38 | 76.57 | 77.14 | 77.14 | 517,200 |
Apr 19, 2024 | 75.28 | 76.82 | 75.28 | 76.55 | 76.55 | 696,200 |
Apr 18, 2024 | 75.57 | 75.66 | 74.95 | 75.54 | 75.54 | 340,600 |
Apr 17, 2024 | 75.63 | 75.83 | 74.82 | 75.00 | 75.00 | 326,800 |
Apr 16, 2024 | 73.95 | 75.23 | 73.04 | 74.99 | 74.99 | 531,100 |
Apr 15, 2024 | 75.44 | 75.60 | 73.91 | 74.21 | 74.21 | 689,500 |
Apr 12, 2024 | 74.69 | 75.08 | 74.29 | 74.80 | 74.80 | 490,400 |
Apr 11, 2024 | 75.88 | 76.11 | 74.87 | 75.44 | 75.44 | 343,500 |
Apr 10, 2024 | 75.42 | 75.77 | 74.87 | 75.28 | 75.28 | 361,600 |
Apr 09, 2024 | 76.77 | 77.02 | 75.96 | 76.91 | 76.91 | 385,200 |
Apr 08, 2024 | 75.84 | 76.83 | 75.47 | 76.38 | 76.38 | 436,900 |
Apr 05, 2024 | 74.90 | 76.09 | 74.86 | 75.47 | 75.47 | 560,800 |
Apr 04, 2024 | 77.46 | 77.53 | 74.95 | 75.23 | 75.23 | 444,900 |
Apr 03, 2024 | 77.69 | 77.77 | 75.91 | 76.41 | 76.41 | 400,600 |
Apr 02, 2024 | 79.84 | 79.84 | 76.57 | 77.72 | 77.72 | 448,700 |
Apr 01, 2024 | 81.22 | 81.32 | 80.28 | 81.04 | 81.04 | 483,100 |
Mar 28, 2024 | 79.87 | 81.31 | 79.73 | 81.18 | 81.18 | 479,500 |
Mar 27, 2024 | 79.40 | 80.42 | 79.25 | 79.62 | 79.62 | 635,800 |
Mar 26, 2024 | 78.68 | 79.23 | 78.44 | 78.92 | 78.92 | 595,100 |
Mar 25, 2024 | 77.47 | 78.90 | 77.47 | 78.06 | 78.06 | 411,200 |
Mar 22, 2024 | 77.99 | 78.07 | 76.91 | 77.53 | 77.53 | 387,100 |
Mar 21, 2024 | 78.17 | 79.05 | 77.69 | 78.75 | 78.75 | 313,100 |
Mar 20, 2024 | 77.51 | 78.18 | 77.19 | 77.97 | 77.97 | 307,400 |
Mar 19, 2024 | 76.83 | 77.87 | 76.83 | 77.33 | 77.33 | 326,800 |
Mar 18, 2024 | 79.23 | 79.36 | 76.48 | 76.83 | 76.83 | 561,600 |
Mar 15, 2024 | 79.29 | 80.44 | 79.29 | 79.73 | 79.73 | 2,392,200 |
Mar 14, 2024 | 80.53 | 80.53 | 79.16 | 79.52 | 79.52 | 485,800 |
Mar 13, 2024 | 80.26 | 80.85 | 79.96 | 80.32 | 80.32 | 427,900 |
Mar 12, 2024 | 79.94 | 80.29 | 79.17 | 80.10 | 80.10 | 445,100 |
Mar 11, 2024 | 80.54 | 80.91 | 79.73 | 79.80 | 79.80 | 429,100 |
Mar 08, 2024 | 81.18 | 81.42 | 80.66 | 80.69 | 80.69 | 361,100 |
Mar 07, 2024 | 80.39 | 80.94 | 80.12 | 80.68 | 80.68 | 251,400 |
Mar 07, 2024 | 0.3 Dividend | |||||
Mar 06, 2024 | 80.42 | 80.63 | 79.82 | 80.41 | 80.11 | 457,300 |
Mar 05, 2024 | 79.78 | 80.72 | 79.24 | 79.85 | 79.55 | 291,700 |
Mar 04, 2024 | 81.13 | 81.13 | 79.87 | 79.97 | 79.67 | 380,800 |
Mar 01, 2024 | 82.49 | 82.49 | 81.10 | 81.20 | 80.90 | 342,800 |
Feb 29, 2024 | 82.08 | 82.89 | 81.75 | 82.69 | 82.38 | 411,400 |
Feb 28, 2024 | 80.72 | 82.10 | 80.33 | 81.69 | 81.39 | 403,500 |
Feb 27, 2024 | 81.83 | 82.02 | 81.15 | 81.65 | 81.35 | 464,800 |
Feb 26, 2024 | 82.34 | 82.40 | 80.75 | 81.07 | 80.77 | 431,800 |
Feb 23, 2024 | 82.22 | 83.15 | 81.78 | 82.73 | 82.42 | 500,300 |
Feb 22, 2024 | 81.67 | 82.35 | 81.31 | 81.95 | 81.64 | 312,200 |
Feb 21, 2024 | 80.02 | 81.51 | 79.90 | 81.50 | 81.20 | 394,800 |
Feb 20, 2024 | 80.58 | 81.24 | 80.01 | 80.03 | 79.73 | 505,200 |
Feb 16, 2024 | 80.78 | 81.67 | 80.50 | 81.09 | 80.79 | 572,400 |
Feb 15, 2024 | 81.76 | 82.37 | 81.57 | 81.73 | 81.43 | 311,000 |
Feb 14, 2024 | 80.88 | 81.60 | 79.81 | 81.49 | 81.19 | 373,800 |
Feb 13, 2024 | 79.57 | 80.83 | 78.83 | 80.15 | 79.85 | 506,200 |
Feb 12, 2024 | 80.38 | 81.67 | 80.38 | 81.25 | 80.95 | 534,800 |
Feb 09, 2024 | 78.54 | 80.33 | 78.50 | 80.05 | 79.75 | 668,100 |
Feb 08, 2024 | 77.65 | 78.58 | 76.53 | 78.07 | 77.78 | 779,100 |
Feb 07, 2024 | 77.55 | 78.15 | 76.54 | 77.15 | 76.86 | 447,900 |
Feb 06, 2024 | 77.49 | 78.29 | 76.94 | 77.58 | 77.29 | 733,200 |
Feb 05, 2024 | 80.68 | 80.68 | 76.76 | 77.58 | 77.29 | 852,100 |
Feb 02, 2024 | 73.96 | 81.57 | 73.51 | 81.36 | 81.06 | 2,018,900 |
Feb 01, 2024 | 79.58 | 82.25 | 79.20 | 82.07 | 81.76 | 854,100 |
Jan 31, 2024 | 81.13 | 81.56 | 79.25 | 79.26 | 78.96 | 597,700 |
Jan 30, 2024 | 81.23 | 81.77 | 80.90 | 81.39 | 81.09 | 457,200 |
Jan 29, 2024 | 80.32 | 81.33 | 79.77 | 81.24 | 80.94 | 434,800 |
Jan 26, 2024 | 78.49 | 80.83 | 78.15 | 80.47 | 80.17 | 751,800 |
Jan 25, 2024 | 79.27 | 80.03 | 78.17 | 78.39 | 78.10 | 458,500 |
Jan 24, 2024 | 79.87 | 80.27 | 78.78 | 78.83 | 78.54 | 297,200 |
Jan 23, 2024 | 79.95 | 80.66 | 78.84 | 79.55 | 79.25 | 301,100 |
Jan 22, 2024 | 78.60 | 79.36 | 78.28 | 79.35 | 79.05 | 276,900 |
Jan 19, 2024 | 77.79 | 78.41 | 76.84 | 78.40 | 78.11 | 263,100 |
Jan 18, 2024 | 77.49 | 77.74 | 76.18 | 77.50 | 77.21 | 366,800 |
Jan 17, 2024 | 76.83 | 77.28 | 76.03 | 76.99 | 76.70 | 363,600 |
Jan 16, 2024 | 76.69 | 77.70 | 75.72 | 77.67 | 77.38 | 438,200 |
Jan 12, 2024 | 78.07 | 78.77 | 77.04 | 77.39 | 77.10 | 296,200 |
Jan 11, 2024 | 77.45 | 77.91 | 76.88 | 77.57 | 77.28 | 259,600 |
Jan 10, 2024 | 77.59 | 77.94 | 76.66 | 77.79 | 77.50 | 327,300 |
Jan 09, 2024 | 76.35 | 77.81 | 75.91 | 77.51 | 77.22 | 324,400 |
Jan 08, 2024 | 75.39 | 76.99 | 75.14 | 76.75 | 76.46 | 364,800 |
Jan 05, 2024 | 75.00 | 76.59 | 73.62 | 75.37 | 75.09 | 744,600 |
Jan 04, 2024 | 76.37 | 76.97 | 75.71 | 76.89 | 76.60 | 344,700 |
Jan 03, 2024 | 78.47 | 78.47 | 76.66 | 76.70 | 76.41 | 304,300 |
Jan 02, 2024 | 79.39 | 79.75 | 78.45 | 79.32 | 79.02 | 463,200 |
Dec 29, 2023 | 80.32 | 80.79 | 79.45 | 79.54 | 79.24 | 252,600 |
Dec 28, 2023 | 80.00 | 80.54 | 79.90 | 80.44 | 80.14 | 269,200 |
Dec 27, 2023 | 80.91 | 81.04 | 80.24 | 80.36 | 80.06 | 250,300 |
Dec 26, 2023 | 80.49 | 81.34 | 79.75 | 80.80 | 80.50 | 330,000 |
Dec 22, 2023 | 80.00 | 80.97 | 79.38 | 80.19 | 79.89 | 412,800 |
Dec 21, 2023 | 81.69 | 82.30 | 81.32 | 81.99 | 81.68 | 238,500 |
Dec 20, 2023 | 83.03 | 83.11 | 81.30 | 81.30 | 81.00 | 271,100 |
Dec 19, 2023 | 81.92 | 82.97 | 81.92 | 82.96 | 82.65 | 373,400 |
Dec 18, 2023 | 81.59 | 81.77 | 80.93 | 81.68 | 81.38 | 219,600 |
Dec 15, 2023 | 82.50 | 83.34 | 81.21 | 81.51 | 81.21 | 509,200 |
Dec 14, 2023 | 82.00 | 83.24 | 81.79 | 82.39 | 82.08 | 376,000 |
Dec 13, 2023 | 79.25 | 81.58 | 79.16 | 81.50 | 81.20 | 321,200 |
Dec 12, 2023 | 80.95 | 80.95 | 79.22 | 79.60 | 79.30 | 309,700 |
Dec 11, 2023 | 80.12 | 81.19 | 80.12 | 80.90 | 80.60 | 250,500 |
Dec 08, 2023 | 79.98 | 80.82 | 79.66 | 80.13 | 79.83 | 253,900 |
Dec 07, 2023 | 80.36 | 81.03 | 79.82 | 80.02 | 79.72 | 432,500 |
Dec 06, 2023 | 79.92 | 81.07 | 79.80 | 80.44 | 80.14 | 264,400 |
Dec 05, 2023 | 80.72 | 80.87 | 79.43 | 79.53 | 79.23 | 380,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |