Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 83.15 | 84.18 | 82.75 | 84.17 | 84.17 | 159,873 |
May 14, 2024 | 82.68 | 82.87 | 81.83 | 82.57 | 82.57 | 533,800 |
May 13, 2024 | 82.84 | 83.24 | 82.19 | 82.22 | 82.22 | 300,500 |
May 13, 2024 | 0.3 Dividend | |||||
May 10, 2024 | 83.12 | 83.35 | 82.36 | 82.72 | 82.42 | 302,500 |
May 09, 2024 | 82.55 | 83.15 | 82.03 | 82.81 | 82.51 | 253,500 |
May 08, 2024 | 82.84 | 82.84 | 82.31 | 82.63 | 82.33 | 240,400 |
May 07, 2024 | 82.20 | 83.93 | 81.60 | 82.94 | 82.64 | 744,000 |
May 06, 2024 | 82.53 | 82.67 | 80.45 | 82.00 | 81.70 | 543,500 |
May 03, 2024 | 81.38 | 85.30 | 79.40 | 82.08 | 81.78 | 730,500 |
May 02, 2024 | 78.07 | 79.78 | 77.50 | 79.71 | 79.42 | 614,500 |
May 01, 2024 | 77.66 | 78.51 | 77.48 | 77.58 | 77.30 | 322,100 |
Apr 30, 2024 | 79.10 | 79.38 | 77.65 | 77.66 | 77.38 | 514,400 |
Apr 29, 2024 | 79.59 | 79.99 | 79.10 | 79.37 | 79.08 | 299,100 |
Apr 26, 2024 | 80.35 | 81.02 | 79.15 | 79.20 | 78.91 | 229,900 |
Apr 25, 2024 | 78.84 | 80.06 | 78.84 | 79.91 | 79.62 | 199,000 |
Apr 24, 2024 | 79.17 | 79.91 | 79.08 | 79.58 | 79.29 | 208,300 |
Apr 23, 2024 | 78.73 | 79.67 | 78.73 | 79.16 | 78.87 | 184,300 |
Apr 22, 2024 | 78.70 | 79.66 | 78.27 | 78.81 | 78.52 | 304,900 |
Apr 19, 2024 | 78.46 | 78.91 | 77.96 | 78.18 | 77.90 | 256,000 |
Apr 18, 2024 | 77.95 | 78.50 | 77.54 | 78.29 | 78.01 | 233,300 |
Apr 17, 2024 | 78.99 | 79.03 | 77.97 | 77.98 | 77.70 | 241,600 |
Apr 16, 2024 | 78.58 | 79.31 | 78.46 | 78.64 | 78.35 | 289,100 |
Apr 15, 2024 | 80.74 | 80.74 | 78.52 | 78.61 | 78.32 | 314,200 |
Apr 12, 2024 | 80.88 | 81.16 | 79.92 | 80.19 | 79.90 | 279,000 |
Apr 11, 2024 | 81.57 | 81.99 | 81.10 | 81.52 | 81.22 | 286,600 |
Apr 10, 2024 | 82.24 | 82.38 | 81.25 | 81.36 | 81.06 | 383,800 |
Apr 09, 2024 | 83.49 | 83.80 | 82.07 | 83.39 | 83.09 | 663,000 |
Apr 08, 2024 | 82.59 | 83.53 | 82.44 | 83.17 | 82.87 | 231,100 |
Apr 05, 2024 | 82.23 | 82.86 | 82.09 | 82.51 | 82.21 | 224,000 |
Apr 04, 2024 | 83.53 | 83.55 | 81.98 | 82.13 | 81.83 | 195,500 |
Apr 03, 2024 | 83.08 | 83.68 | 82.79 | 82.87 | 82.57 | 222,200 |
Apr 02, 2024 | 83.00 | 83.48 | 82.10 | 83.40 | 83.10 | 278,900 |
Apr 01, 2024 | 83.64 | 83.77 | 82.99 | 83.56 | 83.26 | 239,300 |
Mar 28, 2024 | 83.60 | 84.11 | 83.60 | 83.77 | 83.47 | 220,800 |
Mar 27, 2024 | 83.07 | 83.58 | 82.69 | 83.57 | 83.27 | 423,500 |
Mar 26, 2024 | 83.63 | 83.63 | 82.45 | 82.53 | 82.23 | 244,200 |
Mar 25, 2024 | 83.34 | 83.67 | 82.41 | 83.22 | 82.92 | 268,900 |
Mar 22, 2024 | 84.15 | 84.15 | 83.16 | 83.71 | 83.41 | 224,700 |
Mar 21, 2024 | 84.36 | 84.76 | 84.11 | 84.14 | 83.83 | 197,100 |
Mar 20, 2024 | 83.80 | 84.34 | 83.27 | 83.99 | 83.69 | 196,000 |
Mar 19, 2024 | 83.60 | 84.24 | 83.19 | 83.65 | 83.35 | 297,800 |
Mar 18, 2024 | 83.96 | 84.24 | 83.67 | 83.76 | 83.46 | 384,400 |
Mar 15, 2024 | 83.01 | 84.10 | 82.85 | 83.82 | 83.52 | 644,700 |
Mar 14, 2024 | 84.10 | 84.13 | 82.75 | 83.46 | 83.16 | 299,500 |
Mar 13, 2024 | 84.04 | 84.41 | 83.91 | 84.15 | 83.84 | 314,800 |
Mar 12, 2024 | 83.77 | 84.26 | 83.55 | 83.88 | 83.58 | 243,200 |
Mar 11, 2024 | 82.75 | 83.85 | 82.28 | 83.83 | 83.53 | 219,600 |
Mar 08, 2024 | 82.80 | 83.61 | 82.00 | 82.82 | 82.52 | 223,400 |
Mar 07, 2024 | 82.01 | 82.50 | 81.22 | 82.34 | 82.04 | 241,200 |
Mar 06, 2024 | 81.89 | 81.89 | 81.10 | 81.54 | 81.24 | 450,800 |
Mar 05, 2024 | 82.02 | 82.20 | 81.00 | 81.19 | 80.90 | 297,700 |
Mar 04, 2024 | 82.42 | 82.68 | 82.29 | 82.60 | 82.30 | 244,400 |
Mar 01, 2024 | 80.88 | 82.45 | 80.61 | 82.35 | 82.05 | 291,700 |
Feb 29, 2024 | 82.15 | 82.54 | 80.93 | 81.00 | 80.71 | 662,400 |
Feb 28, 2024 | 81.04 | 81.88 | 80.81 | 81.85 | 81.55 | 300,400 |
Feb 27, 2024 | 81.24 | 81.42 | 80.96 | 81.27 | 80.98 | 296,200 |
Feb 26, 2024 | 79.81 | 81.18 | 79.81 | 81.08 | 80.79 | 416,000 |
Feb 23, 2024 | 79.87 | 80.05 | 79.35 | 79.99 | 79.70 | 241,800 |
Feb 22, 2024 | 79.58 | 80.08 | 79.18 | 79.71 | 79.42 | 337,900 |
Feb 21, 2024 | 77.66 | 78.86 | 77.66 | 78.83 | 78.54 | 278,000 |
Feb 20, 2024 | 77.77 | 78.50 | 77.56 | 78.31 | 78.03 | 368,200 |
Feb 16, 2024 | 78.64 | 79.11 | 77.95 | 78.06 | 77.78 | 433,500 |
Feb 15, 2024 | 79.46 | 79.78 | 78.82 | 79.00 | 78.71 | 289,200 |
Feb 14, 2024 | 78.69 | 79.52 | 78.08 | 79.36 | 79.07 | 279,100 |
Feb 13, 2024 | 78.52 | 78.97 | 77.82 | 78.04 | 77.76 | 410,400 |
Feb 12, 2024 | 80.27 | 80.52 | 79.82 | 79.85 | 79.56 | 337,500 |
Feb 12, 2024 | 0.3 Dividend | |||||
Feb 09, 2024 | 80.69 | 81.07 | 80.38 | 80.58 | 79.99 | 503,500 |
Feb 08, 2024 | 78.82 | 80.97 | 78.61 | 80.70 | 80.11 | 399,900 |
Feb 07, 2024 | 79.52 | 79.52 | 78.72 | 79.22 | 78.64 | 400,000 |
Feb 06, 2024 | 78.95 | 79.54 | 78.95 | 79.40 | 78.82 | 409,300 |
Feb 05, 2024 | 80.09 | 80.13 | 77.77 | 78.97 | 78.39 | 557,800 |
Feb 02, 2024 | 83.66 | 83.66 | 79.34 | 80.26 | 79.67 | 830,000 |
Feb 01, 2024 | 83.24 | 84.86 | 83.24 | 84.82 | 84.20 | 515,200 |
Jan 31, 2024 | 84.44 | 84.45 | 83.12 | 83.18 | 82.57 | 377,000 |
Jan 30, 2024 | 85.00 | 85.05 | 84.34 | 84.66 | 84.04 | 384,900 |
Jan 29, 2024 | 84.04 | 84.71 | 83.54 | 84.68 | 84.06 | 378,800 |
Jan 26, 2024 | 84.81 | 84.98 | 84.02 | 84.15 | 83.53 | 286,700 |
Jan 25, 2024 | 85.84 | 85.84 | 84.34 | 84.62 | 84.00 | 307,100 |
Jan 24, 2024 | 86.10 | 86.37 | 84.93 | 85.19 | 84.57 | 1,387,900 |
Jan 23, 2024 | 85.66 | 85.82 | 85.27 | 85.76 | 85.13 | 569,200 |
Jan 22, 2024 | 84.88 | 85.59 | 84.83 | 85.19 | 84.57 | 435,400 |
Jan 19, 2024 | 84.71 | 84.97 | 83.84 | 84.37 | 83.75 | 337,300 |
Jan 18, 2024 | 84.23 | 84.26 | 83.57 | 84.26 | 83.64 | 575,400 |
Jan 17, 2024 | 83.90 | 84.00 | 82.99 | 83.53 | 82.92 | 437,800 |
Jan 16, 2024 | 85.24 | 85.40 | 84.42 | 84.64 | 84.02 | 322,100 |
Jan 12, 2024 | 85.95 | 85.98 | 85.32 | 85.75 | 85.12 | 348,900 |
Jan 11, 2024 | 84.92 | 85.79 | 84.70 | 85.65 | 85.02 | 569,400 |
Jan 10, 2024 | 84.73 | 85.00 | 84.33 | 84.90 | 84.28 | 469,200 |
Jan 09, 2024 | 84.53 | 85.08 | 84.51 | 84.71 | 84.09 | 429,800 |
Jan 08, 2024 | 84.71 | 85.02 | 84.53 | 84.97 | 84.35 | 471,600 |
Jan 05, 2024 | 84.28 | 84.72 | 84.18 | 84.32 | 83.70 | 398,000 |
Jan 04, 2024 | 84.36 | 84.96 | 84.19 | 84.55 | 83.93 | 319,000 |
Jan 03, 2024 | 85.23 | 85.24 | 84.16 | 84.58 | 83.96 | 404,300 |
Jan 02, 2024 | 85.62 | 86.12 | 85.07 | 85.72 | 85.09 | 520,800 |
Dec 29, 2023 | 86.73 | 86.78 | 86.07 | 86.18 | 85.55 | 314,200 |
Dec 28, 2023 | 86.39 | 87.12 | 86.27 | 86.89 | 86.25 | 315,500 |
Dec 27, 2023 | 86.49 | 86.80 | 86.02 | 86.44 | 85.81 | 294,400 |
Dec 26, 2023 | 85.26 | 86.82 | 85.26 | 86.40 | 85.77 | 310,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |