Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 69.92 | 69.92 | 69.50 | 69.67 | 69.67 | 15,199 |
May 15, 2024 | 70.81 | 70.81 | 69.74 | 69.94 | 69.94 | 114,600 |
May 14, 2024 | 70.72 | 71.33 | 69.46 | 69.85 | 69.85 | 109,000 |
May 13, 2024 | 70.84 | 70.84 | 69.56 | 69.90 | 69.90 | 42,700 |
May 10, 2024 | 70.42 | 70.89 | 69.79 | 70.23 | 70.23 | 48,700 |
May 09, 2024 | 68.79 | 71.36 | 68.79 | 70.93 | 70.93 | 97,300 |
May 08, 2024 | 69.93 | 69.93 | 68.43 | 68.76 | 68.76 | 84,700 |
May 07, 2024 | 69.87 | 70.68 | 69.55 | 70.04 | 70.04 | 105,100 |
May 06, 2024 | 68.92 | 70.16 | 68.66 | 69.35 | 69.35 | 56,800 |
May 03, 2024 | 69.31 | 69.90 | 67.44 | 68.71 | 68.71 | 71,200 |
May 02, 2024 | 69.08 | 69.97 | 67.78 | 68.96 | 68.96 | 100,400 |
May 01, 2024 | 67.43 | 69.61 | 67.17 | 68.80 | 68.80 | 141,800 |
Apr 30, 2024 | 63.92 | 67.87 | 63.70 | 67.25 | 67.25 | 182,000 |
Apr 29, 2024 | 65.20 | 65.36 | 64.27 | 64.72 | 64.72 | 62,300 |
Apr 26, 2024 | 64.20 | 65.23 | 64.15 | 64.59 | 64.59 | 76,500 |
Apr 25, 2024 | 64.20 | 64.65 | 63.84 | 64.33 | 64.33 | 56,400 |
Apr 24, 2024 | 64.54 | 65.96 | 64.54 | 64.90 | 64.90 | 124,100 |
Apr 23, 2024 | 65.34 | 66.30 | 64.65 | 64.83 | 64.83 | 82,300 |
Apr 22, 2024 | 64.69 | 66.17 | 64.69 | 65.58 | 65.58 | 87,300 |
Apr 19, 2024 | 62.76 | 65.22 | 62.76 | 64.89 | 64.89 | 128,600 |
Apr 18, 2024 | 61.82 | 63.00 | 61.56 | 62.57 | 62.57 | 78,900 |
Apr 17, 2024 | 62.34 | 62.62 | 61.67 | 61.92 | 61.92 | 75,600 |
Apr 16, 2024 | 60.91 | 62.44 | 60.38 | 62.04 | 62.04 | 114,300 |
Apr 15, 2024 | 60.80 | 61.58 | 60.29 | 61.58 | 61.58 | 131,000 |
Apr 12, 2024 | 60.77 | 61.58 | 59.94 | 60.74 | 60.74 | 213,800 |
Apr 11, 2024 | 60.59 | 61.84 | 59.92 | 61.25 | 61.25 | 168,600 |
Apr 10, 2024 | 59.66 | 60.37 | 59.15 | 60.09 | 60.09 | 235,300 |
Apr 09, 2024 | 59.18 | 61.50 | 58.74 | 61.32 | 61.32 | 69,400 |
Apr 08, 2024 | 56.53 | 59.19 | 56.06 | 59.18 | 59.18 | 73,000 |
Apr 05, 2024 | 55.54 | 56.18 | 55.10 | 55.98 | 55.98 | 40,000 |
Apr 04, 2024 | 56.51 | 57.20 | 55.70 | 55.76 | 55.76 | 66,500 |
Apr 03, 2024 | 55.10 | 56.17 | 54.90 | 55.86 | 55.86 | 41,900 |
Apr 02, 2024 | 55.25 | 55.72 | 54.90 | 55.48 | 55.48 | 121,200 |
Apr 01, 2024 | 57.53 | 57.53 | 55.89 | 56.19 | 56.19 | 87,200 |
Mar 28, 2024 | 56.56 | 57.30 | 56.56 | 57.14 | 57.14 | 69,500 |
Mar 27, 2024 | 55.82 | 56.86 | 55.82 | 56.28 | 56.28 | 66,600 |
Mar 27, 2024 | 0.75 Dividend | |||||
Mar 26, 2024 | 56.04 | 57.13 | 55.43 | 55.88 | 55.13 | 96,300 |
Mar 25, 2024 | 56.81 | 57.38 | 55.82 | 55.82 | 55.07 | 42,700 |
Mar 22, 2024 | 58.06 | 58.06 | 56.37 | 56.90 | 56.14 | 92,700 |
Mar 21, 2024 | 57.29 | 58.09 | 56.57 | 57.77 | 56.99 | 85,200 |
Mar 20, 2024 | 54.76 | 57.26 | 54.76 | 56.84 | 56.08 | 62,900 |
Mar 19, 2024 | 55.00 | 55.41 | 54.50 | 54.98 | 54.24 | 46,600 |
Mar 18, 2024 | 55.90 | 56.17 | 55.11 | 55.15 | 54.41 | 60,900 |
Mar 15, 2024 | 55.02 | 56.13 | 55.02 | 56.13 | 55.38 | 129,500 |
Mar 14, 2024 | 56.64 | 56.83 | 55.10 | 55.57 | 54.82 | 53,100 |
Mar 13, 2024 | 56.44 | 57.58 | 56.29 | 57.10 | 56.33 | 124,900 |
Mar 12, 2024 | 56.26 | 56.81 | 55.86 | 56.26 | 55.50 | 49,200 |
Mar 11, 2024 | 56.41 | 56.79 | 56.24 | 56.56 | 55.80 | 37,100 |
Mar 08, 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.13 | 52,000 |
Mar 07, 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 19.94 | 35,900 |
Mar 06, 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 19.98 | 50,700 |
Mar 05, 2024 | 56.73 | 57.35 | 55.69 | 56.01 | 55.26 | 97,600 |
Mar 04, 2024 | 55.86 | 57.10 | 55.43 | 57.06 | 56.29 | 80,900 |
Mar 01, 2024 | 55.23 | 56.08 | 54.68 | 56.00 | 55.25 | 123,700 |
Feb 29, 2024 | 56.45 | 56.66 | 55.39 | 55.59 | 54.84 | 63,700 |
Feb 28, 2024 | 54.94 | 56.24 | 54.94 | 55.65 | 54.90 | 65,800 |
Feb 27, 2024 | 55.99 | 55.99 | 54.87 | 55.39 | 54.65 | 78,200 |
Feb 26, 2024 | 55.78 | 56.34 | 55.25 | 55.37 | 54.63 | 108,800 |
Feb 23, 2024 | 56.82 | 56.82 | 55.78 | 56.28 | 55.52 | 64,700 |
Feb 22, 2024 | 57.73 | 57.73 | 56.78 | 56.97 | 56.21 | 95,400 |
Feb 21, 2024 | 56.01 | 58.77 | 54.22 | 58.00 | 57.22 | 121,700 |
Feb 20, 2024 | 55.15 | 56.15 | 54.74 | 55.83 | 55.08 | 160,500 |
Feb 16, 2024 | 56.14 | 56.74 | 55.94 | 56.08 | 55.33 | 64,800 |
Feb 15, 2024 | 54.57 | 56.72 | 54.57 | 56.72 | 55.96 | 87,500 |
Feb 14, 2024 | 52.90 | 54.51 | 52.89 | 53.92 | 53.20 | 102,900 |
Feb 13, 2024 | 53.01 | 53.94 | 52.26 | 52.65 | 51.94 | 85,500 |
Feb 12, 2024 | 54.55 | 54.92 | 54.39 | 54.52 | 53.79 | 49,600 |
Feb 09, 2024 | 53.61 | 54.47 | 53.01 | 54.37 | 53.64 | 90,500 |
Feb 08, 2024 | 53.31 | 54.10 | 53.03 | 53.76 | 53.04 | 78,700 |
Feb 07, 2024 | 53.57 | 53.91 | 53.20 | 53.61 | 52.89 | 89,100 |
Feb 06, 2024 | 53.21 | 54.31 | 53.21 | 53.97 | 53.25 | 50,800 |
Feb 05, 2024 | 54.00 | 54.45 | 53.41 | 53.59 | 52.87 | 73,000 |
Feb 02, 2024 | 54.48 | 55.11 | 54.01 | 54.34 | 53.61 | 51,900 |
Feb 01, 2024 | 54.45 | 55.36 | 53.87 | 55.27 | 54.53 | 65,100 |
Jan 31, 2024 | 55.48 | 56.13 | 54.29 | 54.76 | 54.03 | 84,000 |
Jan 30, 2024 | 55.60 | 55.68 | 55.00 | 55.17 | 54.43 | 44,300 |
Jan 29, 2024 | 55.64 | 56.24 | 55.49 | 56.02 | 55.27 | 38,600 |
Jan 26, 2024 | 56.98 | 57.07 | 55.60 | 55.80 | 55.05 | 50,800 |
Jan 25, 2024 | 56.90 | 57.03 | 56.11 | 56.40 | 55.64 | 58,000 |
Jan 24, 2024 | 57.95 | 57.95 | 56.05 | 56.05 | 55.30 | 41,100 |
Jan 23, 2024 | 58.55 | 58.95 | 57.05 | 57.16 | 56.39 | 86,500 |
Jan 22, 2024 | 57.40 | 58.05 | 57.29 | 57.95 | 57.17 | 70,600 |
Jan 19, 2024 | 54.96 | 56.80 | 54.34 | 56.80 | 56.04 | 61,000 |
Jan 18, 2024 | 55.44 | 55.44 | 54.57 | 54.61 | 53.88 | 58,300 |
Jan 17, 2024 | 54.43 | 55.31 | 53.69 | 55.26 | 54.52 | 84,500 |
Jan 16, 2024 | 57.23 | 57.23 | 54.98 | 55.27 | 54.53 | 115,000 |
Jan 12, 2024 | 55.94 | 56.56 | 55.15 | 55.98 | 55.23 | 54,400 |
Jan 11, 2024 | 55.10 | 55.10 | 54.30 | 54.94 | 54.20 | 77,300 |
Jan 10, 2024 | 54.62 | 55.44 | 54.44 | 55.22 | 54.48 | 51,400 |
Jan 09, 2024 | 54.43 | 54.95 | 54.09 | 54.71 | 53.98 | 42,600 |
Jan 08, 2024 | 54.30 | 55.41 | 54.02 | 55.22 | 54.48 | 68,400 |
Jan 05, 2024 | 54.41 | 55.14 | 54.01 | 54.25 | 53.52 | 63,200 |
Jan 04, 2024 | 55.63 | 55.76 | 54.87 | 55.05 | 54.31 | 64,900 |
Jan 03, 2024 | 57.29 | 57.29 | 55.67 | 55.70 | 54.95 | 48,100 |
Jan 02, 2024 | 57.62 | 58.58 | 57.11 | 57.26 | 56.49 | 88,200 |
Dec 29, 2023 | 58.88 | 59.43 | 58.07 | 58.20 | 57.42 | 95,400 |
Dec 28, 2023 | 57.86 | 59.40 | 57.01 | 59.33 | 58.53 | 61,800 |
Dec 28, 2023 | 0.73 Dividend | |||||
Dec 27, 2023 | 58.61 | 59.12 | 58.11 | 58.97 | 57.46 | 85,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |