Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 77.54 | 78.80 | 77.37 | 78.54 | 78.54 | 124,124 |
May 02, 2024 | 76.88 | 77.29 | 76.50 | 76.55 | 76.55 | 53,400 |
May 01, 2024 | 76.35 | 76.75 | 75.90 | 76.38 | 76.38 | 54,200 |
Apr 30, 2024 | 76.60 | 76.84 | 75.68 | 76.51 | 76.51 | 91,600 |
Apr 29, 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 77.09 | 112,600 |
Apr 26, 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 75.21 | 69,100 |
Apr 25, 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 73.98 | 39,200 |
Apr 24, 2024 | 74.60 | 74.86 | 73.63 | 73.91 | 73.91 | 82,000 |
Apr 23, 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 74.33 | 90,000 |
Apr 22, 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 73.89 | 81,500 |
Apr 19, 2024 | 71.96 | 72.97 | 71.85 | 72.96 | 72.96 | 84,200 |
Apr 18, 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 71.96 | 78,200 |
Apr 17, 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 72.07 | 74,200 |
Apr 16, 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 72.32 | 85,100 |
Apr 15, 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 72.38 | 78,400 |
Apr 12, 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 72.26 | 65,800 |
Apr 11, 2024 | 73.59 | 74.93 | 73.53 | 73.60 | 73.60 | 64,300 |
Apr 10, 2024 | 73.26 | 73.96 | 72.75 | 73.14 | 73.14 | 106,000 |
Apr 09, 2024 | 73.77 | 73.77 | 72.57 | 73.30 | 73.30 | 100,900 |
Apr 08, 2024 | 73.67 | 74.15 | 73.35 | 73.67 | 73.67 | 86,100 |
Apr 05, 2024 | 74.00 | 74.07 | 73.40 | 73.90 | 73.90 | 62,800 |
Apr 04, 2024 | 74.78 | 75.02 | 73.79 | 73.89 | 73.89 | 68,300 |
Apr 03, 2024 | 72.49 | 75.42 | 72.10 | 74.65 | 74.65 | 212,700 |
Apr 02, 2024 | 72.70 | 72.70 | 71.92 | 72.04 | 72.04 | 73,200 |
Apr 01, 2024 | 72.20 | 72.98 | 72.15 | 72.45 | 72.45 | 54,500 |
Mar 28, 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 72.20 | 75,200 |
Mar 27, 2024 | 72.27 | 72.79 | 72.04 | 72.53 | 72.53 | 54,500 |
Mar 26, 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 71.97 | 92,300 |
Mar 25, 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 72.02 | 73,600 |
Mar 22, 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 71.55 | 62,100 |
Mar 21, 2024 | 71.43 | 72.20 | 71.18 | 71.81 | 71.81 | 95,100 |
Mar 20, 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 71.30 | 149,000 |
Mar 19, 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 70.10 | 74,400 |
Mar 18, 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 70.15 | 82,000 |
Mar 15, 2024 | 70.04 | 70.80 | 69.68 | 70.13 | 70.13 | 96,900 |
Mar 14, 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 70.04 | 77,500 |
Mar 13, 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 70.81 | 74,000 |
Mar 12, 2024 | 70.72 | 71.77 | 70.54 | 71.74 | 71.74 | 83,600 |
Mar 11, 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 70.42 | 76,900 |
Mar 08, 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 70.60 | 118,900 |
Mar 07, 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 71.45 | 80,300 |
Mar 06, 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 71.43 | 102,300 |
Mar 05, 2024 | 69.74 | 71.18 | 69.53 | 69.62 | 69.62 | 97,700 |
Mar 04, 2024 | 72.46 | 72.46 | 69.62 | 69.75 | 69.75 | 156,200 |
Mar 01, 2024 | 72.17 | 72.80 | 72.14 | 72.46 | 72.46 | 131,400 |
Feb 29, 2024 | 72.12 | 72.94 | 71.65 | 71.95 | 71.95 | 97,600 |
Feb 28, 2024 | 72.66 | 73.57 | 72.11 | 72.22 | 72.22 | 56,700 |
Feb 27, 2024 | 71.95 | 73.44 | 71.95 | 72.78 | 72.78 | 78,000 |
Feb 27, 2024 | 0.8 Dividend | |||||
Feb 26, 2024 | 73.46 | 73.46 | 72.25 | 72.75 | 71.95 | 72,500 |
Feb 23, 2024 | 72.51 | 73.53 | 72.02 | 73.40 | 72.59 | 80,000 |
Feb 22, 2024 | 72.30 | 72.85 | 71.75 | 72.31 | 71.51 | 96,000 |
Feb 21, 2024 | 71.18 | 72.49 | 70.49 | 72.28 | 71.49 | 104,900 |
Feb 20, 2024 | 71.64 | 71.64 | 70.10 | 70.86 | 70.08 | 120,800 |
Feb 16, 2024 | 72.04 | 72.50 | 71.29 | 71.67 | 70.88 | 106,800 |
Feb 15, 2024 | 72.36 | 72.85 | 71.66 | 72.04 | 71.25 | 128,700 |
Feb 14, 2024 | 72.65 | 74.95 | 72.02 | 72.57 | 71.77 | 189,800 |
Feb 13, 2024 | 75.99 | 76.44 | 74.97 | 75.45 | 74.62 | 110,400 |
Feb 12, 2024 | 74.97 | 76.50 | 74.97 | 76.06 | 75.22 | 98,700 |
Feb 09, 2024 | 74.31 | 74.45 | 73.83 | 74.34 | 73.52 | 57,200 |
Feb 08, 2024 | 74.38 | 74.38 | 72.77 | 74.01 | 73.20 | 150,800 |
Feb 07, 2024 | 73.65 | 75.33 | 73.65 | 75.20 | 74.37 | 84,500 |
Feb 06, 2024 | 74.54 | 75.46 | 73.83 | 73.93 | 73.12 | 160,800 |
Feb 05, 2024 | 74.05 | 74.84 | 73.49 | 74.37 | 73.55 | 63,400 |
Feb 02, 2024 | 75.97 | 75.97 | 74.27 | 74.30 | 73.48 | 96,700 |
Feb 01, 2024 | 76.77 | 77.44 | 73.27 | 75.65 | 74.82 | 175,800 |
Jan 31, 2024 | 78.00 | 78.25 | 76.28 | 76.28 | 75.44 | 95,400 |
Jan 30, 2024 | 76.20 | 77.93 | 76.19 | 77.71 | 76.86 | 96,200 |
Jan 29, 2024 | 77.30 | 77.64 | 76.15 | 76.39 | 75.55 | 61,400 |
Jan 26, 2024 | 76.86 | 77.21 | 75.93 | 77.13 | 76.28 | 75,900 |
Jan 25, 2024 | 77.25 | 77.35 | 75.72 | 76.97 | 76.12 | 78,900 |
Jan 24, 2024 | 76.59 | 78.00 | 75.65 | 77.03 | 76.18 | 111,400 |
Jan 23, 2024 | 75.31 | 76.26 | 75.18 | 75.78 | 74.95 | 69,600 |
Jan 22, 2024 | 75.45 | 76.17 | 75.17 | 75.37 | 74.54 | 148,800 |
Jan 19, 2024 | 76.61 | 76.69 | 75.56 | 75.58 | 74.75 | 123,000 |
Jan 18, 2024 | 76.15 | 76.75 | 75.00 | 76.63 | 75.79 | 130,900 |
Jan 17, 2024 | 75.96 | 77.15 | 75.78 | 76.78 | 75.94 | 88,100 |
Jan 16, 2024 | 76.71 | 77.05 | 75.91 | 76.55 | 75.71 | 71,600 |
Jan 12, 2024 | 77.89 | 77.91 | 75.69 | 75.99 | 75.15 | 113,000 |
Jan 11, 2024 | 76.32 | 76.52 | 75.15 | 76.14 | 75.30 | 94,400 |
Jan 10, 2024 | 76.83 | 77.45 | 76.00 | 76.50 | 75.66 | 105,400 |
Jan 09, 2024 | 77.52 | 77.82 | 74.51 | 76.55 | 75.71 | 209,200 |
Jan 08, 2024 | 78.47 | 78.58 | 76.29 | 77.95 | 77.09 | 231,300 |
Jan 05, 2024 | 77.78 | 80.39 | 77.42 | 79.37 | 78.50 | 238,800 |
Jan 04, 2024 | 77.06 | 78.01 | 76.77 | 77.61 | 76.76 | 190,800 |
Jan 03, 2024 | 74.40 | 76.67 | 74.03 | 76.32 | 75.48 | 138,700 |
Jan 02, 2024 | 74.13 | 75.75 | 74.00 | 74.51 | 73.69 | 118,500 |
Dec 29, 2023 | 73.81 | 74.14 | 72.84 | 74.06 | 73.25 | 153,300 |
Dec 28, 2023 | 73.87 | 74.37 | 73.33 | 73.52 | 72.71 | 97,800 |
Dec 27, 2023 | 73.92 | 74.31 | 73.12 | 73.77 | 72.96 | 67,500 |
Dec 26, 2023 | 73.75 | 74.16 | 72.40 | 73.59 | 72.78 | 70,100 |
Dec 22, 2023 | 73.53 | 74.78 | 73.53 | 73.85 | 73.04 | 120,200 |
Dec 21, 2023 | 72.17 | 73.30 | 71.70 | 73.25 | 72.44 | 96,100 |
Dec 20, 2023 | 71.59 | 73.10 | 71.57 | 71.70 | 70.91 | 93,000 |
Dec 19, 2023 | 70.36 | 71.99 | 69.72 | 71.80 | 71.01 | 114,800 |
Dec 18, 2023 | 72.00 | 72.76 | 70.51 | 70.62 | 69.84 | 201,800 |
Dec 15, 2023 | 68.60 | 71.37 | 68.60 | 70.89 | 70.11 | 251,200 |
Dec 14, 2023 | 67.82 | 69.18 | 67.79 | 68.34 | 67.59 | 160,200 |
Dec 13, 2023 | 67.23 | 68.07 | 66.45 | 67.72 | 66.98 | 90,100 |
Dec 12, 2023 | 67.22 | 67.70 | 66.81 | 67.13 | 66.39 | 74,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |