Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 69.96 | 69.97 | 69.52 | 69.85 | 69.85 | 194,851 |
May 02, 2024 | 69.38 | 69.43 | 68.82 | 69.31 | 69.31 | 120,100 |
May 01, 2024 | 69.04 | 69.70 | 68.84 | 68.87 | 68.87 | 139,300 |
Apr 30, 2024 | 69.89 | 69.89 | 69.19 | 69.19 | 69.19 | 86,300 |
Apr 29, 2024 | 69.97 | 70.13 | 69.77 | 70.13 | 70.13 | 131,000 |
Apr 26, 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 69.80 | 100,800 |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 69.84 | 64,200 |
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 70.09 | 89,200 |
Apr 24, 2024 | 0.13 Dividend | |||||
Apr 23, 2024 | 69.71 | 70.20 | 69.71 | 70.12 | 69.99 | 79,100 |
Apr 22, 2024 | 69.19 | 69.91 | 69.00 | 69.54 | 69.41 | 78,000 |
Apr 19, 2024 | 68.78 | 69.13 | 68.77 | 68.91 | 68.78 | 145,300 |
Apr 18, 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 68.56 | 196,300 |
Apr 17, 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 68.55 | 70,800 |
Apr 16, 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 68.63 | 124,100 |
Apr 15, 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 68.91 | 124,700 |
Apr 12, 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 69.38 | 101,800 |
Apr 11, 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 70.36 | 94,400 |
Apr 10, 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 70.32 | 253,600 |
Apr 09, 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 71.13 | 103,600 |
Apr 08, 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 70.96 | 52,300 |
Apr 05, 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 70.92 | 129,700 |
Apr 04, 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 70.43 | 105,800 |
Apr 03, 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 71.19 | 57,200 |
Apr 02, 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 71.29 | 97,700 |
Apr 01, 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71.64 | 72,000 |
Mar 28, 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 72.06 | 161,200 |
Mar 27, 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 71.87 | 108,400 |
Mar 26, 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 70.94 | 201,700 |
Mar 25, 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.15 | 113,600 |
Mar 22, 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.32 | 47,200 |
Mar 22, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.59 | 78,400 |
Mar 20, 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.19 | 98,700 |
Mar 19, 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.68 | 96,700 |
Mar 18, 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.33 | 92,400 |
Mar 15, 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.11 | 103,700 |
Mar 14, 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.30 | 82,400 |
Mar 13, 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.61 | 157,500 |
Mar 12, 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.60 | 134,900 |
Mar 11, 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.18 | 96,500 |
Mar 08, 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.04 | 111,900 |
Mar 07, 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.24 | 78,600 |
Mar 06, 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 69.84 | 75,300 |
Mar 05, 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.48 | 97,400 |
Mar 04, 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 69.76 | 107,000 |
Mar 01, 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.60 | 107,300 |
Feb 29, 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.17 | 89,800 |
Feb 28, 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.05 | 79,100 |
Feb 27, 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.06 | 113,900 |
Feb 26, 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 68.99 | 80,900 |
Feb 23, 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.24 | 122,800 |
Feb 23, 2024 | 0.1 Dividend | |||||
Feb 22, 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.07 | 187,300 |
Feb 21, 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.24 | 132,900 |
Feb 20, 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 67.90 | 99,500 |
Feb 16, 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.03 | 197,400 |
Feb 15, 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.18 | 143,900 |
Feb 14, 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.52 | 118,500 |
Feb 13, 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.18 | 140,400 |
Feb 12, 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.02 | 89,600 |
Feb 09, 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 67.77 | 254,000 |
Feb 08, 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 67.74 | 154,400 |
Feb 07, 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 67.71 | 65,000 |
Feb 06, 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.40 | 221,400 |
Feb 05, 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.16 | 135,400 |
Feb 02, 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.52 | 107,500 |
Feb 01, 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.49 | 222,600 |
Jan 31, 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 66.81 | 156,200 |
Jan 30, 2024 | 67.60 | 67.98 | 67.60 | 67.92 | 67.55 | 192,400 |
Jan 29, 2024 | 67.41 | 67.72 | 67.30 | 67.69 | 67.32 | 82,100 |
Jan 26, 2024 | 67.46 | 67.59 | 67.31 | 67.43 | 67.06 | 99,500 |
Jan 25, 2024 | 67.29 | 67.50 | 67.16 | 67.49 | 67.12 | 481,800 |
Jan 25, 2024 | 0.05 Dividend | |||||
Jan 24, 2024 | 67.37 | 67.37 | 66.92 | 66.94 | 66.52 | 128,000 |
Jan 23, 2024 | 66.91 | 67.14 | 66.88 | 67.10 | 66.68 | 161,300 |
Jan 22, 2024 | 66.91 | 67.11 | 66.83 | 66.92 | 66.50 | 188,900 |
Jan 19, 2024 | 66.29 | 66.91 | 66.10 | 66.79 | 66.37 | 142,200 |
Jan 18, 2024 | 65.98 | 66.24 | 65.66 | 66.16 | 65.75 | 1,038,400 |
Jan 17, 2024 | 65.81 | 66.11 | 65.62 | 65.84 | 65.43 | 165,400 |
Jan 16, 2024 | 66.41 | 66.44 | 66.03 | 66.21 | 65.80 | 132,800 |
Jan 12, 2024 | 66.70 | 66.86 | 66.40 | 66.62 | 66.20 | 115,700 |
Jan 11, 2024 | 66.62 | 66.71 | 66.07 | 66.50 | 66.08 | 117,500 |
Jan 10, 2024 | 66.46 | 66.72 | 66.36 | 66.64 | 66.22 | 357,800 |
Jan 09, 2024 | 66.47 | 66.57 | 66.29 | 66.47 | 66.05 | 190,800 |
Jan 08, 2024 | 66.13 | 66.80 | 66.08 | 66.77 | 66.35 | 91,400 |
Jan 05, 2024 | 66.16 | 66.57 | 66.01 | 66.25 | 65.84 | 172,100 |
Jan 04, 2024 | 66.30 | 66.66 | 66.17 | 66.19 | 65.78 | 120,400 |
Jan 03, 2024 | 66.49 | 66.57 | 66.19 | 66.27 | 65.86 | 110,400 |
Jan 02, 2024 | 66.07 | 66.76 | 66.07 | 66.63 | 66.21 | 262,100 |
Dec 29, 2023 | 66.48 | 66.54 | 66.16 | 66.38 | 65.96 | 91,500 |
Dec 28, 2023 | 66.43 | 66.58 | 66.42 | 66.50 | 66.08 | 170,800 |
Dec 27, 2023 | 66.27 | 66.49 | 66.20 | 66.40 | 65.98 | 301,400 |
Dec 26, 2023 | 66.03 | 66.46 | 66.03 | 66.32 | 65.91 | 44,400 |
Dec 22, 2023 | 65.93 | 66.28 | 65.80 | 65.99 | 65.58 | 119,000 |
Dec 22, 2023 | 0.25 Dividend | |||||
Dec 21, 2023 | 65.88 | 66.06 | 65.53 | 66.04 | 65.38 | 145,800 |
Dec 20, 2023 | 66.36 | 66.55 | 65.52 | 65.52 | 64.86 | 132,000 |
Dec 19, 2023 | 66.24 | 66.55 | 66.22 | 66.53 | 65.86 | 126,500 |
Dec 18, 2023 | 66.21 | 66.36 | 66.15 | 66.17 | 65.51 | 155,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |