Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 76.19 | 76.32 | 76.11 | 76.13 | 76.13 | 44,594 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 75.11 | 75.52 | 74.99 | 75.52 | 75.52 | 6,200 |
May 01, 2024 | 73.95 | 74.49 | 73.88 | 73.93 | 73.93 | 10,000 |
Apr 30, 2024 | 74.85 | 74.96 | 74.38 | 74.38 | 74.38 | 4,500 |
Apr 29, 2024 | 75.06 | 75.41 | 74.74 | 75.12 | 75.12 | 9,900 |
Apr 26, 2024 | 74.27 | 74.58 | 74.27 | 74.35 | 74.35 | 44,400 |
Apr 25, 2024 | 73.48 | 73.95 | 73.36 | 73.81 | 73.81 | 14,600 |
Apr 24, 2024 | 74.91 | 74.91 | 74.57 | 74.81 | 74.81 | 10,800 |
Apr 23, 2024 | 74.62 | 74.84 | 74.62 | 74.70 | 74.70 | 24,600 |
Apr 22, 2024 | 74.48 | 74.79 | 74.38 | 74.63 | 74.63 | 15,500 |
Apr 19, 2024 | 74.14 | 74.34 | 74.03 | 74.16 | 74.16 | 18,600 |
Apr 18, 2024 | 74.81 | 74.82 | 74.52 | 74.57 | 74.57 | 8,000 |
Apr 17, 2024 | 74.28 | 74.40 | 74.02 | 74.28 | 74.28 | 36,200 |
Apr 16, 2024 | 74.88 | 74.95 | 74.53 | 74.70 | 74.70 | 15,200 |
Apr 15, 2024 | 76.77 | 76.90 | 76.01 | 76.09 | 76.09 | 16,100 |
Apr 12, 2024 | 76.60 | 76.79 | 76.06 | 76.13 | 76.13 | 60,600 |
Apr 11, 2024 | 76.92 | 76.92 | 76.40 | 76.82 | 76.82 | 10,300 |
Apr 10, 2024 | 76.70 | 76.70 | 76.14 | 76.34 | 76.34 | 11,600 |
Apr 09, 2024 | 77.19 | 77.19 | 76.76 | 76.97 | 76.97 | 8,400 |
Apr 08, 2024 | 76.83 | 76.94 | 76.75 | 76.77 | 76.77 | 9,100 |
Apr 05, 2024 | 76.34 | 76.50 | 76.16 | 76.41 | 76.41 | 6,500 |
Apr 04, 2024 | 76.70 | 76.79 | 76.08 | 76.17 | 76.17 | 27,600 |
Apr 03, 2024 | 76.20 | 76.67 | 76.20 | 76.61 | 76.61 | 13,600 |
Apr 02, 2024 | 75.87 | 75.96 | 75.62 | 75.93 | 75.93 | 31,100 |
Apr 01, 2024 | 76.95 | 76.97 | 76.70 | 76.79 | 76.79 | 20,400 |
Mar 28, 2024 | 77.12 | 77.44 | 77.12 | 77.30 | 77.30 | 10,300 |
Mar 27, 2024 | 77.89 | 78.09 | 77.81 | 78.09 | 78.09 | 32,000 |
Mar 26, 2024 | 77.67 | 77.80 | 77.53 | 77.56 | 77.56 | 30,600 |
Mar 25, 2024 | 77.34 | 77.45 | 77.21 | 77.27 | 77.27 | 16,500 |
Mar 22, 2024 | 78.06 | 78.13 | 77.75 | 77.77 | 77.77 | 30,400 |
Mar 22, 2024 | 0.615 Dividend | |||||
Mar 21, 2024 | 78.16 | 78.37 | 78.14 | 78.25 | 77.64 | 15,800 |
Mar 20, 2024 | 77.82 | 78.28 | 77.69 | 78.24 | 77.63 | 15,300 |
Mar 19, 2024 | 77.58 | 77.94 | 77.55 | 77.88 | 77.27 | 12,600 |
Mar 18, 2024 | 77.64 | 77.87 | 77.52 | 77.78 | 77.17 | 7,500 |
Mar 15, 2024 | 77.30 | 77.53 | 77.29 | 77.44 | 76.83 | 24,400 |
Mar 14, 2024 | 77.46 | 77.46 | 76.73 | 76.88 | 76.28 | 11,000 |
Mar 13, 2024 | 76.59 | 77.02 | 76.59 | 76.87 | 76.27 | 22,900 |
Mar 12, 2024 | 77.03 | 77.39 | 76.78 | 77.38 | 76.77 | 35,400 |
Mar 11, 2024 | 76.84 | 76.96 | 76.51 | 76.58 | 75.98 | 28,700 |
Mar 08, 2024 | 78.44 | 78.55 | 78.20 | 78.33 | 77.71 | 33,600 |
Mar 07, 2024 | 77.69 | 77.74 | 77.44 | 77.55 | 76.94 | 24,100 |
Mar 06, 2024 | 77.23 | 77.69 | 77.14 | 77.39 | 76.78 | 27,800 |
Mar 05, 2024 | 76.04 | 76.27 | 75.83 | 75.93 | 75.33 | 1,230,200 |
Mar 04, 2024 | 75.49 | 75.58 | 75.34 | 75.43 | 74.84 | 9,000 |
Mar 01, 2024 | 76.03 | 76.44 | 76.03 | 76.28 | 75.68 | 8,100 |
Feb 29, 2024 | 76.16 | 76.21 | 75.65 | 75.93 | 75.33 | 23,100 |
Feb 28, 2024 | 75.51 | 75.66 | 75.46 | 75.53 | 74.94 | 18,300 |
Feb 27, 2024 | 75.64 | 75.76 | 75.57 | 75.76 | 75.16 | 18,000 |
Feb 26, 2024 | 75.42 | 75.46 | 75.17 | 75.24 | 74.65 | 8,500 |
Feb 23, 2024 | 75.56 | 75.65 | 75.45 | 75.59 | 75.00 | 5,400 |
Feb 22, 2024 | 75.36 | 75.44 | 75.13 | 75.44 | 74.85 | 39,300 |
Feb 21, 2024 | 74.76 | 74.96 | 74.64 | 74.89 | 74.30 | 11,900 |
Feb 20, 2024 | 74.91 | 75.10 | 74.81 | 74.98 | 74.39 | 26,500 |
Feb 16, 2024 | 73.87 | 74.27 | 73.78 | 74.02 | 73.44 | 11,900 |
Feb 15, 2024 | 73.44 | 74.00 | 73.44 | 73.93 | 73.35 | 17,400 |
Feb 14, 2024 | 73.60 | 73.86 | 73.52 | 73.77 | 73.19 | 20,400 |
Feb 13, 2024 | 73.95 | 74.00 | 73.25 | 73.45 | 72.87 | 25,800 |
Feb 12, 2024 | 73.99 | 74.22 | 73.97 | 74.11 | 73.53 | 16,400 |
Feb 09, 2024 | 73.56 | 73.89 | 73.43 | 73.89 | 73.31 | 42,800 |
Feb 08, 2024 | 73.82 | 73.82 | 73.45 | 73.75 | 73.17 | 32,500 |
Feb 07, 2024 | 74.94 | 75.04 | 74.75 | 74.84 | 74.25 | 10,400 |
Feb 06, 2024 | 74.43 | 74.70 | 74.33 | 74.66 | 74.07 | 34,400 |
Feb 05, 2024 | 74.98 | 75.01 | 74.70 | 74.75 | 74.16 | 9,900 |
Feb 02, 2024 | 75.01 | 75.20 | 74.80 | 75.19 | 74.60 | 27,900 |
Feb 01, 2024 | 75.49 | 75.76 | 75.19 | 75.72 | 75.12 | 15,500 |
Jan 31, 2024 | 75.07 | 75.41 | 74.58 | 74.76 | 74.17 | 16,000 |
Jan 30, 2024 | 74.57 | 74.57 | 74.29 | 74.49 | 73.90 | 19,400 |
Jan 29, 2024 | 74.62 | 75.10 | 74.55 | 74.97 | 74.38 | 9,500 |
Jan 26, 2024 | 74.04 | 74.39 | 74.01 | 74.01 | 73.43 | 58,800 |
Jan 25, 2024 | 74.61 | 74.69 | 74.23 | 74.46 | 73.87 | 13,600 |
Jan 24, 2024 | 74.04 | 74.26 | 73.75 | 73.77 | 73.19 | 73,200 |
Jan 23, 2024 | 73.71 | 73.90 | 73.58 | 73.83 | 73.25 | 17,300 |
Jan 22, 2024 | 74.46 | 74.81 | 74.44 | 74.71 | 74.12 | 35,800 |
Jan 19, 2024 | 73.39 | 73.73 | 73.19 | 73.72 | 73.14 | 46,600 |
Jan 18, 2024 | 73.60 | 73.83 | 73.52 | 73.81 | 73.23 | 15,800 |
Jan 17, 2024 | 72.90 | 73.08 | 72.78 | 73.07 | 72.50 | 38,200 |
Jan 16, 2024 | 74.81 | 74.81 | 73.97 | 74.02 | 73.44 | 33,800 |
Jan 12, 2024 | 75.17 | 75.38 | 75.03 | 75.09 | 74.50 | 24,400 |
Jan 11, 2024 | 75.02 | 75.15 | 74.56 | 75.11 | 74.52 | 20,400 |
Jan 10, 2024 | 75.26 | 75.51 | 75.22 | 75.35 | 74.76 | 53,000 |
Jan 09, 2024 | 74.91 | 74.91 | 74.63 | 74.69 | 74.10 | 21,600 |
Jan 08, 2024 | 73.94 | 74.74 | 73.94 | 74.69 | 74.10 | 23,100 |
Jan 05, 2024 | 73.91 | 74.62 | 73.90 | 73.92 | 73.34 | 23,900 |
Jan 04, 2024 | 73.88 | 74.23 | 73.85 | 73.90 | 73.32 | 23,500 |
Jan 03, 2024 | 73.98 | 74.13 | 73.64 | 73.98 | 73.40 | 21,600 |
Jan 02, 2024 | 74.32 | 74.65 | 74.27 | 74.33 | 73.75 | 23,000 |
Dec 29, 2023 | 74.69 | 74.93 | 74.69 | 74.90 | 74.31 | 10,000 |
Dec 28, 2023 | 74.56 | 74.72 | 74.42 | 74.52 | 73.93 | 11,900 |
Dec 28, 2023 | 0.046 Dividend | |||||
Dec 27, 2023 | 73.42 | 73.94 | 73.42 | 73.87 | 73.24 | 25,900 |
Dec 26, 2023 | 73.09 | 73.44 | 73.04 | 73.32 | 72.70 | 21,100 |
Dec 22, 2023 | 73.54 | 73.77 | 73.40 | 73.61 | 72.99 | 69,000 |
Dec 22, 2023 | 0.53 Dividend | |||||
Dec 21, 2023 | 73.10 | 73.33 | 73.04 | 73.33 | 72.18 | 15,700 |
Dec 20, 2023 | 72.68 | 72.86 | 71.97 | 72.05 | 70.92 | 17,400 |
Dec 19, 2023 | 72.90 | 72.90 | 72.44 | 72.51 | 71.38 | 37,700 |
Dec 18, 2023 | 72.58 | 72.58 | 72.38 | 72.50 | 71.37 | 40,300 |
Dec 15, 2023 | 73.18 | 73.27 | 72.56 | 72.57 | 71.43 | 61,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |