Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 70.62 | 70.69 | 70.20 | 70.47 | 70.47 | 380,800 |
May 02, 2024 | 69.68 | 70.10 | 69.52 | 70.02 | 70.02 | 493,100 |
May 01, 2024 | 69.14 | 69.80 | 69.08 | 69.18 | 69.18 | 433,800 |
Apr 30, 2024 | 69.59 | 69.83 | 69.27 | 69.32 | 69.32 | 392,600 |
Apr 29, 2024 | 69.62 | 69.96 | 69.62 | 69.84 | 69.84 | 325,800 |
Apr 26, 2024 | 69.29 | 69.52 | 69.26 | 69.43 | 69.43 | 623,200 |
Apr 25, 2024 | 68.68 | 69.37 | 68.68 | 69.30 | 69.30 | 460,600 |
Apr 24, 2024 | 69.65 | 69.69 | 69.31 | 69.51 | 69.51 | 330,000 |
Apr 23, 2024 | 69.46 | 69.92 | 69.46 | 69.84 | 69.84 | 496,700 |
Apr 22, 2024 | 68.84 | 69.44 | 68.82 | 69.31 | 69.31 | 651,600 |
Apr 19, 2024 | 68.09 | 68.36 | 68.06 | 68.25 | 68.25 | 684,600 |
Apr 18, 2024 | 67.90 | 68.14 | 67.74 | 67.82 | 67.82 | 367,600 |
Apr 17, 2024 | 68.05 | 68.15 | 67.69 | 67.95 | 67.95 | 465,000 |
Apr 16, 2024 | 67.95 | 68.11 | 67.68 | 67.85 | 67.85 | 469,500 |
Apr 15, 2024 | 69.11 | 69.11 | 68.35 | 68.42 | 68.42 | 434,700 |
Apr 12, 2024 | 68.95 | 69.17 | 68.58 | 68.63 | 68.63 | 740,400 |
Apr 11, 2024 | 69.49 | 69.61 | 68.88 | 69.39 | 69.39 | 500,300 |
Apr 10, 2024 | 69.25 | 69.41 | 68.99 | 69.19 | 69.19 | 735,300 |
Apr 09, 2024 | 70.04 | 70.15 | 69.72 | 69.90 | 69.90 | 496,600 |
Apr 08, 2024 | 69.92 | 70.09 | 69.86 | 69.95 | 69.95 | 390,000 |
Apr 05, 2024 | 69.61 | 69.94 | 69.52 | 69.82 | 69.82 | 653,900 |
Apr 04, 2024 | 70.47 | 70.51 | 69.69 | 69.76 | 69.76 | 397,300 |
Apr 03, 2024 | 69.90 | 70.33 | 69.86 | 70.21 | 70.21 | 472,000 |
Apr 02, 2024 | 70.00 | 70.10 | 69.94 | 70.07 | 70.07 | 345,800 |
Apr 01, 2024 | 70.66 | 70.74 | 70.36 | 70.50 | 70.50 | 487,100 |
Mar 28, 2024 | 70.78 | 70.91 | 70.76 | 70.88 | 70.88 | 936,600 |
Mar 27, 2024 | 70.90 | 71.17 | 70.90 | 71.15 | 71.15 | 597,400 |
Mar 26, 2024 | 70.86 | 70.93 | 70.75 | 70.76 | 70.76 | 6,494,600 |
Mar 25, 2024 | 70.72 | 70.96 | 70.72 | 70.78 | 70.78 | 261,000 |
Mar 22, 2024 | 71.00 | 71.09 | 70.89 | 70.95 | 70.95 | 374,900 |
Mar 21, 2024 | 71.11 | 71.14 | 70.87 | 70.91 | 70.91 | 420,800 |
Mar 20, 2024 | 70.68 | 71.21 | 70.53 | 71.13 | 71.13 | 693,000 |
Mar 19, 2024 | 70.59 | 70.77 | 70.45 | 70.66 | 70.66 | 465,200 |
Mar 18, 2024 | 70.66 | 70.68 | 70.52 | 70.57 | 70.57 | 433,100 |
Mar 15, 2024 | 70.65 | 70.77 | 70.41 | 70.58 | 70.58 | 301,200 |
Mar 14, 2024 | 70.95 | 71.01 | 70.39 | 70.60 | 70.60 | 264,900 |
Mar 13, 2024 | 70.88 | 71.12 | 70.88 | 70.98 | 70.98 | 372,400 |
Mar 12, 2024 | 70.74 | 70.99 | 70.55 | 70.98 | 70.98 | 388,000 |
Mar 11, 2024 | 70.67 | 70.81 | 70.51 | 70.75 | 70.75 | 286,300 |
Mar 08, 2024 | 71.20 | 71.32 | 70.98 | 71.10 | 71.10 | 641,700 |
Mar 07, 2024 | 70.80 | 71.05 | 70.78 | 70.98 | 70.98 | 507,500 |
Mar 06, 2024 | 70.17 | 70.44 | 70.16 | 70.27 | 70.27 | 317,800 |
Mar 05, 2024 | 69.64 | 69.86 | 69.50 | 69.64 | 69.64 | 345,600 |
Mar 04, 2024 | 69.42 | 69.61 | 69.39 | 69.53 | 69.53 | 484,900 |
Mar 01, 2024 | 69.46 | 69.76 | 69.27 | 69.74 | 69.74 | 456,000 |
Feb 29, 2024 | 69.73 | 69.82 | 69.25 | 69.41 | 69.41 | 943,900 |
Feb 28, 2024 | 69.55 | 69.60 | 69.44 | 69.52 | 69.52 | 329,700 |
Feb 27, 2024 | 69.68 | 69.88 | 69.68 | 69.88 | 69.88 | 330,200 |
Feb 26, 2024 | 69.98 | 70.04 | 69.72 | 69.81 | 69.81 | 570,700 |
Feb 23, 2024 | 69.72 | 69.99 | 69.72 | 69.92 | 69.92 | 303,300 |
Feb 22, 2024 | 69.59 | 69.73 | 69.47 | 69.71 | 69.71 | 1,118,500 |
Feb 21, 2024 | 69.34 | 69.59 | 69.23 | 69.54 | 69.54 | 965,900 |
Feb 20, 2024 | 69.35 | 69.66 | 69.32 | 69.42 | 69.42 | 409,600 |
Feb 16, 2024 | 68.49 | 68.87 | 68.47 | 68.69 | 68.69 | 890,800 |
Feb 15, 2024 | 68.13 | 68.46 | 68.13 | 68.44 | 68.44 | 856,600 |
Feb 14, 2024 | 67.74 | 68.01 | 67.74 | 67.97 | 67.97 | 3,522,600 |
Feb 13, 2024 | 67.78 | 67.87 | 67.29 | 67.46 | 67.46 | 545,000 |
Feb 12, 2024 | 68.18 | 68.46 | 68.18 | 68.33 | 68.33 | 398,300 |
Feb 09, 2024 | 68.06 | 68.31 | 67.97 | 68.25 | 68.25 | 584,000 |
Feb 08, 2024 | 68.24 | 68.24 | 67.96 | 68.15 | 68.15 | 378,700 |
Feb 07, 2024 | 68.77 | 68.83 | 68.63 | 68.68 | 68.68 | 392,800 |
Feb 06, 2024 | 68.42 | 68.85 | 68.36 | 68.85 | 68.85 | 578,400 |
Feb 05, 2024 | 68.50 | 68.69 | 68.30 | 68.54 | 68.54 | 638,500 |
Feb 02, 2024 | 69.00 | 69.10 | 68.64 | 68.88 | 68.88 | 689,200 |
Feb 01, 2024 | 69.08 | 69.54 | 69.00 | 69.54 | 69.54 | 521,400 |
Jan 31, 2024 | 69.43 | 69.70 | 68.84 | 68.89 | 68.89 | 1,008,500 |
Jan 30, 2024 | 69.12 | 69.16 | 68.88 | 69.11 | 69.11 | 404,600 |
Jan 29, 2024 | 68.99 | 69.34 | 68.95 | 69.27 | 69.27 | 1,043,100 |
Jan 26, 2024 | 69.05 | 69.18 | 68.96 | 69.01 | 69.01 | 328,100 |
Jan 25, 2024 | 68.88 | 68.90 | 68.57 | 68.82 | 68.82 | 721,500 |
Jan 24, 2024 | 69.16 | 69.24 | 68.84 | 68.85 | 68.85 | 479,900 |
Jan 23, 2024 | 68.42 | 68.69 | 68.33 | 68.63 | 68.63 | 597,100 |
Jan 22, 2024 | 68.89 | 69.10 | 68.85 | 68.93 | 68.93 | 466,100 |
Jan 19, 2024 | 68.42 | 68.71 | 68.29 | 68.69 | 68.69 | 420,200 |
Jan 18, 2024 | 68.54 | 68.78 | 68.40 | 68.75 | 68.75 | 365,300 |
Jan 17, 2024 | 68.59 | 68.72 | 68.31 | 68.72 | 68.72 | 501,300 |
Jan 16, 2024 | 69.56 | 69.66 | 69.15 | 69.25 | 69.25 | 337,200 |
Jan 12, 2024 | 70.10 | 70.41 | 70.04 | 70.16 | 70.16 | 272,100 |
Jan 11, 2024 | 69.79 | 69.87 | 69.25 | 69.76 | 69.76 | 750,700 |
Jan 10, 2024 | 69.51 | 69.72 | 69.51 | 69.67 | 69.67 | 475,800 |
Jan 09, 2024 | 69.32 | 69.48 | 69.20 | 69.32 | 69.32 | 530,400 |
Jan 08, 2024 | 69.19 | 69.77 | 69.18 | 69.76 | 69.76 | 355,000 |
Jan 05, 2024 | 69.00 | 69.65 | 68.96 | 69.18 | 69.18 | 294,300 |
Jan 04, 2024 | 68.91 | 69.31 | 68.90 | 69.05 | 69.05 | 721,900 |
Jan 03, 2024 | 68.47 | 68.95 | 68.47 | 68.82 | 68.82 | 593,100 |
Jan 02, 2024 | 68.60 | 69.03 | 68.60 | 68.85 | 68.85 | 377,400 |
Dec 29, 2023 | 69.13 | 69.42 | 69.10 | 69.34 | 69.34 | 606,400 |
Dec 28, 2023 | 69.19 | 69.48 | 69.01 | 69.02 | 69.02 | 522,200 |
Dec 27, 2023 | 68.85 | 69.21 | 68.75 | 69.08 | 69.08 | 327,900 |
Dec 26, 2023 | 68.58 | 68.73 | 68.45 | 68.69 | 68.69 | 215,800 |
Dec 22, 2023 | 68.48 | 68.72 | 68.36 | 68.55 | 68.55 | 325,900 |
Dec 21, 2023 | 67.98 | 68.26 | 67.83 | 68.21 | 68.21 | 353,300 |
Dec 20, 2023 | 67.77 | 67.90 | 67.23 | 67.36 | 67.36 | 539,900 |
Dec 20, 2023 | 0.821 Dividend | |||||
Dec 19, 2023 | 68.54 | 68.81 | 68.54 | 68.74 | 67.92 | 383,000 |
Dec 18, 2023 | 68.51 | 68.56 | 68.31 | 68.48 | 67.66 | 289,900 |
Dec 15, 2023 | 68.71 | 68.77 | 68.30 | 68.35 | 67.53 | 332,900 |
Dec 14, 2023 | 69.23 | 69.51 | 69.13 | 69.29 | 68.46 | 447,400 |
Dec 13, 2023 | 68.38 | 69.34 | 68.23 | 69.30 | 68.47 | 519,000 |
Dec 12, 2023 | 68.31 | 68.53 | 68.20 | 68.51 | 67.69 | 239,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |