Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 71.94 | 72.39 | 70.48 | 71.56 | 71.56 | 1,345,600 |
Apr 24, 2024 | 73.90 | 73.90 | 72.13 | 72.64 | 72.64 | 1,002,400 |
Apr 23, 2024 | 72.03 | 74.40 | 72.03 | 73.86 | 73.86 | 782,400 |
Apr 22, 2024 | 72.06 | 73.08 | 71.81 | 72.01 | 72.01 | 770,400 |
Apr 19, 2024 | 71.29 | 72.32 | 71.05 | 71.75 | 71.75 | 611,900 |
Apr 18, 2024 | 71.17 | 72.01 | 70.97 | 71.41 | 71.41 | 636,000 |
Apr 17, 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 71.32 | 698,900 |
Apr 16, 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 72.00 | 636,900 |
Apr 15, 2024 | 73.75 | 74.21 | 71.35 | 71.79 | 71.79 | 886,300 |
Apr 12, 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 73.09 | 724,200 |
Apr 11, 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 74.52 | 740,500 |
Apr 10, 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 73.58 | 824,000 |
Apr 09, 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 75.39 | 639,600 |
Apr 08, 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 76.96 | 1,149,600 |
Apr 05, 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 75.82 | 832,900 |
Apr 04, 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 77.06 | 1,028,400 |
Apr 03, 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 80.16 | 912,600 |
Apr 02, 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 82.57 | 637,200 |
Apr 01, 2024 | 84.49 | 86.24 | 84.39 | 85.60 | 85.60 | 659,300 |
Mar 28, 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 84.68 | 716,800 |
Mar 27, 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 83.14 | 687,700 |
Mar 26, 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 82.09 | 817,400 |
Mar 25, 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 83.03 | 949,000 |
Mar 22, 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 83.35 | 705,900 |
Mar 21, 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 84.59 | 821,100 |
Mar 20, 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 84.54 | 1,128,500 |
Mar 19, 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 83.76 | 1,149,100 |
Mar 18, 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 84.31 | 1,031,900 |
Mar 15, 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 86.03 | 2,865,600 |
Mar 14, 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 85.01 | 874,200 |
Mar 13, 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 87.92 | 1,168,200 |
Mar 12, 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 85.52 | 849,600 |
Mar 11, 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 84.63 | 819,600 |
Mar 08, 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 83.25 | 655,700 |
Mar 08, 2024 | 0.8 Dividend | |||||
Mar 07, 2024 | 82.95 | 83.98 | 82.66 | 83.08 | 82.28 | 706,800 |
Mar 06, 2024 | 81.60 | 83.58 | 81.43 | 82.85 | 82.05 | 918,700 |
Mar 05, 2024 | 80.43 | 82.33 | 80.21 | 81.53 | 80.74 | 766,800 |
Mar 04, 2024 | 80.61 | 81.62 | 80.36 | 80.60 | 79.82 | 968,700 |
Mar 01, 2024 | 81.00 | 81.13 | 79.37 | 80.40 | 79.63 | 804,300 |
Feb 29, 2024 | 82.32 | 82.40 | 80.62 | 80.95 | 80.17 | 881,000 |
Feb 28, 2024 | 80.52 | 82.46 | 80.44 | 81.95 | 81.16 | 1,040,100 |
Feb 27, 2024 | 85.50 | 87.95 | 78.00 | 80.55 | 79.77 | 1,824,400 |
Feb 26, 2024 | 80.84 | 82.35 | 80.57 | 81.47 | 80.69 | 896,900 |
Feb 23, 2024 | 82.70 | 82.87 | 81.27 | 81.57 | 80.78 | 665,000 |
Feb 22, 2024 | 82.55 | 83.24 | 81.83 | 82.74 | 81.94 | 555,200 |
Feb 21, 2024 | 81.89 | 82.24 | 81.03 | 81.85 | 81.06 | 655,400 |
Feb 20, 2024 | 81.24 | 82.13 | 80.56 | 81.65 | 80.86 | 647,400 |
Feb 16, 2024 | 80.78 | 82.18 | 80.56 | 81.40 | 80.62 | 422,100 |
Feb 15, 2024 | 81.96 | 82.11 | 81.08 | 81.47 | 80.69 | 555,600 |
Feb 14, 2024 | 81.29 | 81.62 | 79.84 | 81.47 | 80.69 | 438,100 |
Feb 13, 2024 | 79.75 | 81.07 | 78.96 | 80.40 | 79.63 | 661,300 |
Feb 12, 2024 | 81.27 | 82.50 | 81.27 | 81.81 | 81.02 | 865,600 |
Feb 09, 2024 | 80.00 | 81.84 | 80.00 | 81.21 | 80.43 | 1,092,800 |
Feb 08, 2024 | 79.45 | 81.92 | 79.33 | 80.86 | 80.08 | 1,066,700 |
Feb 07, 2024 | 76.54 | 78.86 | 76.26 | 78.70 | 77.94 | 817,700 |
Feb 06, 2024 | 75.94 | 76.86 | 75.94 | 76.83 | 76.09 | 460,400 |
Feb 05, 2024 | 75.70 | 76.35 | 74.99 | 76.07 | 75.34 | 502,800 |
Feb 02, 2024 | 76.03 | 77.24 | 75.46 | 76.42 | 75.68 | 463,400 |
Feb 01, 2024 | 76.03 | 77.07 | 75.02 | 77.07 | 76.33 | 433,900 |
Jan 31, 2024 | 77.31 | 77.95 | 75.41 | 75.64 | 74.91 | 433,200 |
Jan 30, 2024 | 76.52 | 77.70 | 76.34 | 77.46 | 76.71 | 543,100 |
Jan 29, 2024 | 76.09 | 77.23 | 75.72 | 77.20 | 76.46 | 853,600 |
Jan 26, 2024 | 75.43 | 76.71 | 75.33 | 76.31 | 75.58 | 620,700 |
Jan 25, 2024 | 73.94 | 74.86 | 73.55 | 74.84 | 74.12 | 518,500 |
Jan 24, 2024 | 75.44 | 75.44 | 73.46 | 73.47 | 72.76 | 500,500 |
Jan 23, 2024 | 74.89 | 75.26 | 74.10 | 74.71 | 73.99 | 546,500 |
Jan 22, 2024 | 73.37 | 74.10 | 72.91 | 74.08 | 73.37 | 477,900 |
Jan 19, 2024 | 72.46 | 73.23 | 71.81 | 73.20 | 72.50 | 487,700 |
Jan 18, 2024 | 73.05 | 73.05 | 71.31 | 72.49 | 71.79 | 554,300 |
Jan 17, 2024 | 72.17 | 73.07 | 72.17 | 72.64 | 71.94 | 613,300 |
Jan 16, 2024 | 72.02 | 72.92 | 71.25 | 72.76 | 72.06 | 935,700 |
Jan 12, 2024 | 73.27 | 73.68 | 71.91 | 72.73 | 72.03 | 714,900 |
Jan 11, 2024 | 74.04 | 74.30 | 72.70 | 73.16 | 72.46 | 437,200 |
Jan 10, 2024 | 74.86 | 75.11 | 73.83 | 74.35 | 73.63 | 513,500 |
Jan 09, 2024 | 74.19 | 75.38 | 74.13 | 75.10 | 74.38 | 411,500 |
Jan 08, 2024 | 74.73 | 75.88 | 74.53 | 74.80 | 74.08 | 778,400 |
Jan 05, 2024 | 73.23 | 74.48 | 72.93 | 74.40 | 73.68 | 827,100 |
Jan 04, 2024 | 71.95 | 73.52 | 71.50 | 73.44 | 72.73 | 522,200 |
Jan 03, 2024 | 74.45 | 74.62 | 72.21 | 72.41 | 71.71 | 645,000 |
Jan 02, 2024 | 74.49 | 75.72 | 74.15 | 75.41 | 74.68 | 516,600 |
Dec 29, 2023 | 75.19 | 75.70 | 74.59 | 74.89 | 74.17 | 568,300 |
Dec 28, 2023 | 74.99 | 75.47 | 74.80 | 75.19 | 74.47 | 579,200 |
Dec 27, 2023 | 75.74 | 76.02 | 75.34 | 75.43 | 74.70 | 463,300 |
Dec 26, 2023 | 74.78 | 75.91 | 74.41 | 75.46 | 74.73 | 382,600 |
Dec 22, 2023 | 74.48 | 75.13 | 73.58 | 74.42 | 73.70 | 454,800 |
Dec 21, 2023 | 75.86 | 76.70 | 74.82 | 75.67 | 74.94 | 601,300 |
Dec 20, 2023 | 75.27 | 76.30 | 74.95 | 75.20 | 74.48 | 409,900 |
Dec 19, 2023 | 74.74 | 75.94 | 74.69 | 75.32 | 74.59 | 438,300 |
Dec 18, 2023 | 73.55 | 74.82 | 73.26 | 74.42 | 73.70 | 520,500 |
Dec 15, 2023 | 74.36 | 75.01 | 73.59 | 73.84 | 73.13 | 1,198,600 |
Dec 14, 2023 | 75.00 | 75.90 | 74.04 | 74.52 | 73.80 | 1,165,500 |
Dec 13, 2023 | 71.94 | 74.02 | 71.76 | 73.81 | 73.10 | 746,200 |
Dec 12, 2023 | 72.87 | 72.87 | 71.44 | 71.93 | 71.24 | 588,900 |
Dec 11, 2023 | 72.67 | 74.23 | 72.51 | 72.98 | 72.28 | 564,800 |
Dec 08, 2023 | 72.82 | 73.39 | 72.33 | 72.67 | 71.97 | 454,200 |
Dec 07, 2023 | 71.46 | 73.33 | 71.26 | 73.02 | 72.32 | 590,300 |
Dec 06, 2023 | 70.99 | 72.06 | 70.82 | 71.30 | 70.61 | 488,100 |
Dec 05, 2023 | 70.92 | 71.18 | 70.20 | 70.61 | 69.93 | 653,500 |
Dec 04, 2023 | 70.40 | 72.43 | 70.32 | 71.10 | 70.42 | 1,081,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |