Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 71.37 | 72.08 | 71.13 | 71.97 | 71.97 | 2,007,200 |
May 01, 2024 | 70.56 | 71.90 | 69.31 | 71.28 | 71.28 | 2,646,500 |
Apr 30, 2024 | 71.00 | 71.83 | 70.13 | 71.06 | 71.06 | 3,091,400 |
Apr 29, 2024 | 70.48 | 71.34 | 70.44 | 71.33 | 71.33 | 2,448,500 |
Apr 26, 2024 | 71.16 | 71.53 | 70.00 | 70.14 | 70.14 | 2,625,000 |
Apr 25, 2024 | 70.70 | 71.27 | 69.76 | 71.13 | 71.13 | 2,164,400 |
Apr 24, 2024 | 70.19 | 71.15 | 69.83 | 70.82 | 70.82 | 3,702,500 |
Apr 23, 2024 | 70.70 | 71.49 | 70.48 | 70.85 | 70.85 | 1,713,500 |
Apr 22, 2024 | 69.95 | 71.20 | 69.62 | 70.66 | 70.66 | 1,438,500 |
Apr 19, 2024 | 68.28 | 70.10 | 68.28 | 69.93 | 69.93 | 1,342,500 |
Apr 18, 2024 | 68.37 | 68.52 | 67.73 | 68.13 | 68.13 | 1,359,800 |
Apr 17, 2024 | 67.37 | 68.12 | 67.00 | 68.04 | 68.04 | 1,719,100 |
Apr 16, 2024 | 67.76 | 67.80 | 66.56 | 66.81 | 66.81 | 1,425,900 |
Apr 15, 2024 | 69.16 | 69.22 | 67.53 | 67.88 | 67.88 | 1,158,200 |
Apr 12, 2024 | 68.85 | 69.36 | 68.14 | 68.63 | 68.63 | 1,311,200 |
Apr 11, 2024 | 69.26 | 69.43 | 68.44 | 68.84 | 68.84 | 1,517,700 |
Apr 10, 2024 | 69.39 | 69.39 | 68.43 | 68.92 | 68.92 | 1,642,200 |
Apr 09, 2024 | 70.98 | 71.21 | 70.54 | 70.89 | 70.89 | 1,552,100 |
Apr 08, 2024 | 70.85 | 71.33 | 70.29 | 70.68 | 70.68 | 1,898,600 |
Apr 05, 2024 | 69.43 | 71.26 | 69.22 | 70.82 | 70.82 | 2,880,200 |
Apr 04, 2024 | 70.67 | 70.71 | 69.18 | 69.85 | 69.85 | 1,375,500 |
Apr 03, 2024 | 70.22 | 70.49 | 69.86 | 69.90 | 69.90 | 1,302,800 |
Apr 02, 2024 | 70.22 | 70.81 | 69.96 | 70.13 | 70.13 | 1,327,000 |
Apr 01, 2024 | 70.58 | 70.58 | 69.47 | 70.44 | 70.44 | 1,306,600 |
Mar 28, 2024 | 69.48 | 70.84 | 69.39 | 70.73 | 70.73 | 1,898,500 |
Mar 27, 2024 | 67.99 | 69.46 | 67.94 | 69.40 | 69.40 | 1,639,000 |
Mar 27, 2024 | 0.78 Dividend | |||||
Mar 26, 2024 | 69.24 | 69.33 | 68.19 | 68.23 | 67.45 | 1,813,400 |
Mar 25, 2024 | 69.82 | 69.92 | 69.04 | 69.23 | 68.44 | 1,161,200 |
Mar 22, 2024 | 70.59 | 70.59 | 69.37 | 69.56 | 68.76 | 1,401,400 |
Mar 21, 2024 | 69.57 | 71.09 | 69.52 | 70.17 | 69.37 | 1,823,400 |
Mar 20, 2024 | 69.38 | 69.94 | 68.79 | 69.50 | 68.71 | 1,637,700 |
Mar 19, 2024 | 69.09 | 69.64 | 68.75 | 69.50 | 68.71 | 1,225,500 |
Mar 18, 2024 | 68.86 | 69.32 | 68.46 | 68.96 | 68.17 | 1,282,800 |
Mar 15, 2024 | 68.14 | 69.19 | 68.14 | 68.80 | 68.01 | 4,035,600 |
Mar 14, 2024 | 69.30 | 69.68 | 67.99 | 68.45 | 67.67 | 1,784,500 |
Mar 13, 2024 | 69.73 | 70.30 | 69.38 | 69.65 | 68.85 | 1,607,600 |
Mar 12, 2024 | 68.97 | 69.52 | 68.71 | 69.46 | 68.67 | 1,387,600 |
Mar 11, 2024 | 69.11 | 69.86 | 69.00 | 69.39 | 68.60 | 1,273,500 |
Mar 08, 2024 | 69.02 | 69.48 | 68.67 | 69.27 | 68.48 | 920,300 |
Mar 07, 2024 | 68.91 | 69.20 | 68.54 | 68.96 | 68.17 | 1,193,500 |
Mar 06, 2024 | 67.75 | 68.56 | 67.44 | 68.25 | 67.47 | 1,292,900 |
Mar 05, 2024 | 67.72 | 68.66 | 66.82 | 67.11 | 66.34 | 1,361,800 |
Mar 04, 2024 | 66.32 | 67.57 | 66.26 | 67.46 | 66.69 | 1,353,300 |
Mar 01, 2024 | 67.78 | 67.83 | 66.37 | 66.55 | 65.79 | 2,057,300 |
Feb 29, 2024 | 68.05 | 68.92 | 67.66 | 68.02 | 67.24 | 4,416,000 |
Feb 28, 2024 | 67.61 | 67.97 | 67.10 | 67.85 | 67.07 | 2,113,700 |
Feb 27, 2024 | 66.76 | 67.80 | 66.67 | 67.71 | 66.94 | 1,774,600 |
Feb 26, 2024 | 68.05 | 68.11 | 66.53 | 66.55 | 65.79 | 2,288,000 |
Feb 23, 2024 | 68.17 | 69.33 | 67.58 | 68.26 | 67.48 | 3,213,600 |
Feb 22, 2024 | 67.50 | 68.20 | 67.05 | 67.42 | 66.65 | 4,509,600 |
Feb 21, 2024 | 66.95 | 68.01 | 66.68 | 67.95 | 67.17 | 2,136,100 |
Feb 20, 2024 | 66.20 | 67.15 | 66.02 | 66.54 | 65.78 | 1,922,900 |
Feb 16, 2024 | 66.14 | 66.60 | 65.53 | 66.31 | 65.55 | 2,538,000 |
Feb 15, 2024 | 65.39 | 66.49 | 65.30 | 66.46 | 65.70 | 1,813,000 |
Feb 14, 2024 | 64.54 | 65.12 | 64.23 | 65.03 | 64.29 | 2,308,800 |
Feb 13, 2024 | 65.06 | 65.43 | 63.15 | 64.41 | 63.67 | 1,679,000 |
Feb 12, 2024 | 64.79 | 65.44 | 64.56 | 65.38 | 64.63 | 1,659,000 |
Feb 09, 2024 | 64.46 | 64.96 | 64.34 | 64.70 | 63.96 | 1,761,100 |
Feb 08, 2024 | 65.07 | 65.38 | 63.63 | 64.72 | 63.98 | 2,574,200 |
Feb 07, 2024 | 65.26 | 65.63 | 64.62 | 65.44 | 64.69 | 2,106,600 |
Feb 06, 2024 | 65.45 | 65.56 | 65.06 | 65.13 | 64.39 | 2,395,000 |
Feb 05, 2024 | 66.15 | 66.26 | 65.48 | 65.56 | 64.81 | 2,401,400 |
Feb 02, 2024 | 67.75 | 67.80 | 66.16 | 66.87 | 66.11 | 2,000,600 |
Feb 01, 2024 | 67.22 | 68.38 | 66.06 | 68.29 | 67.51 | 2,821,300 |
Jan 31, 2024 | 67.91 | 68.00 | 66.58 | 67.48 | 66.71 | 15,490,300 |
Jan 30, 2024 | 67.54 | 67.93 | 66.97 | 67.31 | 66.54 | 2,186,700 |
Jan 29, 2024 | 67.44 | 68.00 | 67.27 | 67.70 | 66.93 | 2,155,800 |
Jan 26, 2024 | 67.32 | 67.79 | 66.99 | 67.50 | 66.73 | 2,284,700 |
Jan 25, 2024 | 66.14 | 67.50 | 65.85 | 67.04 | 66.27 | 5,967,200 |
Jan 24, 2024 | 67.34 | 67.34 | 64.96 | 65.18 | 64.43 | 4,461,100 |
Jan 23, 2024 | 67.57 | 67.88 | 66.25 | 67.01 | 66.24 | 2,694,900 |
Jan 22, 2024 | 68.28 | 68.49 | 67.25 | 67.65 | 66.88 | 2,985,600 |
Jan 19, 2024 | 69.08 | 69.08 | 67.88 | 68.29 | 67.51 | 1,807,800 |
Jan 18, 2024 | 69.05 | 69.26 | 68.32 | 68.60 | 67.82 | 1,774,700 |
Jan 17, 2024 | 69.84 | 70.73 | 68.86 | 69.30 | 68.51 | 1,620,400 |
Jan 16, 2024 | 71.42 | 71.43 | 70.11 | 70.17 | 69.37 | 2,748,800 |
Jan 12, 2024 | 71.68 | 71.82 | 71.17 | 71.36 | 70.54 | 1,584,600 |
Jan 11, 2024 | 72.06 | 72.08 | 70.75 | 71.17 | 70.36 | 1,678,200 |
Jan 10, 2024 | 72.93 | 72.97 | 72.27 | 72.33 | 71.50 | 1,371,800 |
Jan 09, 2024 | 72.59 | 73.17 | 72.30 | 73.02 | 72.19 | 1,090,400 |
Jan 08, 2024 | 72.52 | 73.25 | 72.22 | 73.17 | 72.33 | 1,213,000 |
Jan 05, 2024 | 72.27 | 72.86 | 71.86 | 72.57 | 71.74 | 1,900,900 |
Jan 04, 2024 | 71.82 | 72.51 | 71.36 | 72.29 | 71.46 | 2,264,500 |
Jan 03, 2024 | 72.13 | 72.50 | 70.94 | 71.58 | 70.76 | 2,702,500 |
Jan 02, 2024 | 71.25 | 72.46 | 70.96 | 72.34 | 71.51 | 1,626,800 |
Dec 29, 2023 | 71.51 | 71.58 | 71.01 | 71.49 | 70.67 | 1,414,000 |
Dec 28, 2023 | 70.42 | 71.62 | 70.42 | 71.60 | 70.78 | 1,114,100 |
Dec 28, 2023 | 0.78 Dividend | |||||
Dec 27, 2023 | 71.48 | 72.00 | 71.07 | 71.91 | 70.32 | 1,608,900 |
Dec 26, 2023 | 69.48 | 71.78 | 69.35 | 71.64 | 70.05 | 2,816,500 |
Dec 22, 2023 | 69.34 | 70.08 | 69.19 | 69.48 | 67.94 | 1,448,000 |
Dec 21, 2023 | 68.87 | 69.51 | 68.36 | 68.87 | 67.34 | 1,204,100 |
Dec 20, 2023 | 70.10 | 70.22 | 68.72 | 68.77 | 67.25 | 2,321,400 |
Dec 19, 2023 | 70.02 | 70.34 | 69.77 | 70.01 | 68.46 | 2,166,200 |
Dec 18, 2023 | 70.09 | 70.53 | 69.55 | 69.76 | 68.21 | 2,122,400 |
Dec 15, 2023 | 69.42 | 70.36 | 69.18 | 70.05 | 68.50 | 5,245,500 |
Dec 14, 2023 | 71.34 | 71.79 | 69.86 | 70.32 | 68.76 | 2,902,800 |
Dec 13, 2023 | 67.55 | 70.84 | 67.18 | 70.79 | 69.22 | 2,310,800 |
Dec 12, 2023 | 67.94 | 67.94 | 67.23 | 67.62 | 66.12 | 2,433,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |