Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 73.54 | 73.80 | 73.46 | 73.80 | 73.80 | 43,974 |
Apr 25, 2024 | 73.14 | 73.55 | 72.86 | 73.41 | 73.41 | 679,100 |
Apr 24, 2024 | 73.56 | 73.64 | 73.23 | 73.55 | 73.55 | 391,300 |
Apr 24, 2024 | 0.065 Dividend | |||||
Apr 23, 2024 | 73.07 | 73.65 | 73.07 | 73.55 | 73.49 | 390,700 |
Apr 22, 2024 | 72.65 | 73.30 | 72.45 | 72.91 | 72.85 | 380,500 |
Apr 19, 2024 | 72.46 | 72.71 | 72.13 | 72.31 | 72.25 | 501,600 |
Apr 18, 2024 | 72.77 | 73.09 | 72.36 | 72.48 | 72.42 | 449,200 |
Apr 17, 2024 | 73.29 | 73.35 | 72.45 | 72.56 | 72.50 | 937,800 |
Apr 16, 2024 | 73.12 | 73.30 | 72.77 | 72.93 | 72.87 | 705,700 |
Apr 15, 2024 | 74.27 | 74.36 | 72.84 | 72.97 | 72.91 | 458,000 |
Apr 12, 2024 | 74.01 | 74.16 | 73.37 | 73.55 | 73.49 | 844,400 |
Apr 11, 2024 | 74.43 | 74.78 | 73.92 | 74.50 | 74.43 | 500,300 |
Apr 10, 2024 | 74.32 | 74.53 | 73.93 | 74.20 | 74.13 | 663,800 |
Apr 09, 2024 | 75.11 | 75.19 | 74.31 | 75.06 | 74.99 | 366,700 |
Apr 08, 2024 | 74.93 | 75.04 | 74.79 | 74.87 | 74.80 | 480,100 |
Apr 05, 2024 | 74.35 | 75.12 | 74.35 | 74.86 | 74.79 | 406,500 |
Apr 04, 2024 | 75.78 | 75.86 | 74.22 | 74.26 | 74.19 | 430,400 |
Apr 03, 2024 | 75.25 | 75.53 | 75.03 | 75.26 | 75.19 | 756,800 |
Apr 02, 2024 | 75.26 | 75.39 | 75.07 | 75.33 | 75.26 | 601,700 |
Apr 01, 2024 | 76.29 | 76.29 | 75.75 | 75.85 | 75.78 | 404,900 |
Mar 28, 2024 | 76.20 | 76.37 | 76.12 | 76.19 | 76.12 | 480,400 |
Mar 27, 2024 | 75.79 | 76.09 | 75.59 | 76.09 | 76.02 | 569,300 |
Mar 26, 2024 | 75.83 | 75.83 | 75.33 | 75.37 | 75.30 | 372,800 |
Mar 25, 2024 | 75.77 | 75.78 | 75.58 | 75.60 | 75.53 | 349,200 |
Mar 22, 2024 | 76.23 | 76.23 | 75.89 | 75.89 | 75.82 | 616,100 |
Mar 22, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 76.24 | 76.55 | 76.14 | 76.30 | 76.06 | 423,900 |
Mar 20, 2024 | 75.15 | 75.81 | 75.05 | 75.81 | 75.57 | 396,500 |
Mar 19, 2024 | 74.58 | 75.19 | 74.53 | 75.15 | 74.92 | 341,500 |
Mar 18, 2024 | 74.91 | 75.05 | 74.63 | 74.69 | 74.46 | 377,000 |
Mar 15, 2024 | 74.86 | 74.95 | 74.43 | 74.58 | 74.35 | 452,500 |
Mar 14, 2024 | 75.39 | 75.39 | 74.68 | 75.09 | 74.86 | 403,500 |
Mar 13, 2024 | 75.44 | 75.44 | 75.02 | 75.24 | 75.01 | 402,400 |
Mar 12, 2024 | 74.93 | 75.39 | 74.68 | 75.33 | 75.10 | 502,600 |
Mar 11, 2024 | 74.34 | 74.63 | 74.14 | 74.57 | 74.34 | 400,700 |
Mar 08, 2024 | 75.11 | 75.17 | 74.46 | 74.46 | 74.23 | 424,000 |
Mar 07, 2024 | 74.89 | 75.14 | 74.83 | 75.02 | 74.79 | 619,900 |
Mar 06, 2024 | 74.42 | 74.80 | 74.28 | 74.46 | 74.23 | 551,300 |
Mar 05, 2024 | 74.52 | 74.64 | 73.83 | 74.11 | 73.88 | 555,900 |
Mar 04, 2024 | 74.62 | 74.95 | 74.61 | 74.72 | 74.49 | 445,700 |
Mar 01, 2024 | 74.13 | 74.69 | 74.01 | 74.65 | 74.42 | 453,200 |
Feb 29, 2024 | 74.09 | 74.14 | 73.70 | 73.97 | 73.74 | 534,000 |
Feb 28, 2024 | 73.81 | 73.92 | 73.68 | 73.87 | 73.64 | 398,900 |
Feb 27, 2024 | 73.97 | 73.97 | 73.76 | 73.93 | 73.70 | 421,300 |
Feb 26, 2024 | 74.20 | 74.27 | 73.90 | 73.93 | 73.70 | 506,200 |
Feb 23, 2024 | 74.26 | 74.41 | 74.11 | 74.14 | 73.91 | 555,300 |
Feb 23, 2024 | 0.08 Dividend | |||||
Feb 22, 2024 | 73.52 | 74.22 | 73.44 | 74.08 | 73.77 | 652,900 |
Feb 21, 2024 | 72.57 | 72.88 | 72.33 | 72.87 | 72.56 | 461,200 |
Feb 20, 2024 | 72.68 | 72.72 | 72.42 | 72.67 | 72.37 | 622,600 |
Feb 16, 2024 | 73.09 | 73.33 | 72.78 | 72.85 | 72.55 | 512,700 |
Feb 15, 2024 | 72.72 | 73.09 | 72.60 | 73.04 | 72.73 | 586,500 |
Feb 14, 2024 | 72.50 | 72.60 | 72.08 | 72.54 | 72.24 | 497,000 |
Feb 13, 2024 | 72.46 | 72.51 | 71.73 | 72.19 | 71.89 | 3,407,200 |
Feb 12, 2024 | 73.04 | 73.38 | 72.97 | 73.13 | 72.82 | 553,300 |
Feb 09, 2024 | 72.87 | 73.07 | 72.72 | 73.03 | 72.72 | 605,300 |
Feb 08, 2024 | 72.73 | 72.85 | 72.55 | 72.81 | 72.51 | 3,138,200 |
Feb 07, 2024 | 72.51 | 72.74 | 72.36 | 72.65 | 72.35 | 989,900 |
Feb 06, 2024 | 72.07 | 72.22 | 71.94 | 72.22 | 71.92 | 613,500 |
Feb 05, 2024 | 72.10 | 72.10 | 71.61 | 71.89 | 71.59 | 686,400 |
Feb 02, 2024 | 71.79 | 72.41 | 71.60 | 72.16 | 71.86 | 872,800 |
Feb 01, 2024 | 71.26 | 71.99 | 71.17 | 71.97 | 71.67 | 877,900 |
Jan 31, 2024 | 72.03 | 72.08 | 71.18 | 71.18 | 70.88 | 683,800 |
Jan 30, 2024 | 71.89 | 72.11 | 71.80 | 72.06 | 71.76 | 553,900 |
Jan 29, 2024 | 71.79 | 72.07 | 71.57 | 72.05 | 71.75 | 743,200 |
Jan 26, 2024 | 71.78 | 71.94 | 71.57 | 71.73 | 71.43 | 388,500 |
Jan 25, 2024 | 71.90 | 71.90 | 71.52 | 71.84 | 71.54 | 837,600 |
Jan 25, 2024 | 0.005 Dividend | |||||
Jan 24, 2024 | 71.91 | 72.04 | 71.50 | 71.51 | 71.21 | 615,200 |
Jan 23, 2024 | 71.62 | 71.79 | 71.50 | 71.74 | 71.43 | 709,100 |
Jan 22, 2024 | 71.52 | 71.68 | 71.45 | 71.60 | 71.30 | 565,600 |
Jan 19, 2024 | 70.94 | 71.50 | 70.60 | 71.38 | 71.08 | 1,040,400 |
Jan 18, 2024 | 70.18 | 70.68 | 70.03 | 70.60 | 70.30 | 597,200 |
Jan 17, 2024 | 69.88 | 70.11 | 69.72 | 69.98 | 69.68 | 553,900 |
Jan 16, 2024 | 70.38 | 70.51 | 69.98 | 70.24 | 69.94 | 580,500 |
Jan 12, 2024 | 70.66 | 70.79 | 70.31 | 70.59 | 70.29 | 815,700 |
Jan 11, 2024 | 70.55 | 70.60 | 69.88 | 70.45 | 70.15 | 837,700 |
Jan 10, 2024 | 70.15 | 70.54 | 70.07 | 70.45 | 70.15 | 741,400 |
Jan 09, 2024 | 69.96 | 70.23 | 69.85 | 70.15 | 69.85 | 491,600 |
Jan 08, 2024 | 69.65 | 70.34 | 69.56 | 70.32 | 70.02 | 1,647,600 |
Jan 05, 2024 | 69.56 | 69.91 | 69.36 | 69.60 | 69.30 | 985,000 |
Jan 04, 2024 | 69.71 | 70.08 | 69.54 | 69.56 | 69.26 | 479,900 |
Jan 03, 2024 | 69.99 | 70.02 | 69.62 | 69.71 | 69.41 | 490,200 |
Jan 02, 2024 | 69.86 | 70.33 | 69.83 | 70.18 | 69.88 | 426,800 |
Dec 29, 2023 | 70.39 | 70.43 | 70.00 | 70.28 | 69.98 | 355,400 |
Dec 28, 2023 | 70.36 | 70.46 | 70.26 | 70.36 | 70.06 | 622,500 |
Dec 27, 2023 | 70.18 | 70.34 | 70.08 | 70.29 | 69.99 | 639,600 |
Dec 26, 2023 | 69.93 | 70.31 | 69.82 | 70.18 | 69.88 | 320,000 |
Dec 22, 2023 | 69.71 | 70.09 | 69.61 | 69.87 | 69.57 | 377,500 |
Dec 22, 2023 | 0.215 Dividend | |||||
Dec 21, 2023 | 69.72 | 69.91 | 69.35 | 69.89 | 69.38 | 454,800 |
Dec 20, 2023 | 70.22 | 70.35 | 69.29 | 69.32 | 68.81 | 1,606,200 |
Dec 19, 2023 | 70.08 | 70.36 | 70.08 | 70.36 | 69.85 | 1,197,800 |
Dec 18, 2023 | 70.06 | 70.21 | 69.91 | 70.08 | 69.57 | 706,300 |
Dec 15, 2023 | 69.84 | 70.04 | 69.69 | 69.85 | 69.34 | 507,000 |
Dec 14, 2023 | 70.08 | 70.19 | 69.72 | 70.01 | 69.50 | 591,900 |
Dec 13, 2023 | 68.78 | 69.74 | 68.69 | 69.74 | 69.23 | 874,800 |
Dec 12, 2023 | 68.40 | 68.74 | 68.24 | 68.71 | 68.21 | 574,100 |
Dec 11, 2023 | 67.88 | 68.46 | 67.88 | 68.44 | 67.94 | 813,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |