Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 78.12 | 78.16 | 77.75 | 77.87 | 77.87 | 28,629 |
May 01, 2024 | 77.46 | 78.19 | 77.07 | 77.20 | 77.20 | 429,700 |
Apr 30, 2024 | 78.19 | 78.35 | 77.35 | 77.35 | 77.35 | 298,400 |
Apr 29, 2024 | 78.34 | 78.58 | 78.22 | 78.48 | 78.48 | 656,400 |
Apr 26, 2024 | 77.90 | 78.20 | 77.84 | 78.04 | 78.04 | 452,600 |
Apr 25, 2024 | 76.74 | 77.62 | 76.61 | 77.49 | 77.49 | 298,400 |
Apr 24, 2024 | 78.11 | 78.11 | 77.50 | 77.78 | 77.78 | 240,500 |
Apr 23, 2024 | 77.42 | 78.12 | 77.41 | 78.01 | 78.01 | 444,300 |
Apr 22, 2024 | 76.73 | 77.45 | 76.67 | 77.21 | 77.21 | 628,700 |
Apr 19, 2024 | 76.32 | 76.57 | 76.06 | 76.27 | 76.27 | 251,500 |
Apr 18, 2024 | 76.40 | 76.75 | 76.13 | 76.22 | 76.22 | 290,400 |
Apr 17, 2024 | 76.82 | 76.82 | 76.09 | 76.42 | 76.42 | 206,300 |
Apr 16, 2024 | 76.56 | 76.73 | 76.17 | 76.39 | 76.39 | 240,500 |
Apr 15, 2024 | 78.25 | 78.33 | 76.98 | 77.10 | 77.10 | 241,600 |
Apr 12, 2024 | 77.91 | 78.17 | 77.27 | 77.33 | 77.33 | 287,300 |
Apr 11, 2024 | 78.71 | 78.74 | 77.79 | 78.63 | 78.63 | 221,900 |
Apr 10, 2024 | 78.32 | 78.70 | 78.13 | 78.36 | 78.36 | 382,500 |
Apr 09, 2024 | 79.79 | 80.03 | 79.11 | 79.50 | 79.50 | 207,200 |
Apr 08, 2024 | 79.52 | 79.65 | 79.37 | 79.49 | 79.49 | 593,700 |
Apr 05, 2024 | 78.79 | 79.32 | 78.69 | 79.12 | 79.12 | 199,300 |
Apr 04, 2024 | 80.12 | 80.12 | 78.82 | 78.83 | 78.83 | 280,600 |
Apr 03, 2024 | 78.96 | 79.64 | 78.87 | 79.54 | 79.54 | 294,400 |
Apr 02, 2024 | 79.05 | 79.05 | 78.77 | 79.01 | 79.01 | 396,500 |
Apr 01, 2024 | 79.84 | 80.01 | 79.43 | 79.57 | 79.57 | 694,200 |
Mar 28, 2024 | 79.86 | 80.10 | 79.74 | 79.91 | 79.91 | 784,400 |
Mar 27, 2024 | 79.92 | 80.20 | 79.79 | 80.18 | 80.18 | 298,600 |
Mar 26, 2024 | 80.12 | 80.12 | 79.69 | 79.72 | 79.72 | 712,200 |
Mar 25, 2024 | 79.56 | 79.87 | 79.45 | 79.61 | 79.61 | 267,100 |
Mar 22, 2024 | 79.88 | 79.89 | 79.65 | 79.75 | 79.75 | 272,200 |
Mar 21, 2024 | 79.93 | 80.06 | 79.81 | 79.89 | 79.89 | 295,400 |
Mar 20, 2024 | 78.99 | 79.93 | 78.98 | 79.91 | 79.91 | 169,100 |
Mar 19, 2024 | 78.92 | 79.25 | 78.72 | 79.05 | 79.05 | 181,900 |
Mar 18, 2024 | 79.14 | 79.17 | 78.86 | 78.93 | 78.93 | 273,900 |
Mar 15, 2024 | 79.11 | 79.17 | 78.71 | 78.94 | 78.94 | 375,500 |
Mar 14, 2024 | 79.51 | 79.51 | 78.63 | 78.98 | 78.98 | 322,500 |
Mar 13, 2024 | 79.39 | 79.67 | 79.38 | 79.51 | 79.51 | 252,100 |
Mar 12, 2024 | 78.88 | 79.48 | 78.64 | 79.43 | 79.43 | 300,700 |
Mar 11, 2024 | 78.80 | 78.88 | 78.48 | 78.88 | 78.88 | 253,100 |
Mar 08, 2024 | 79.80 | 79.87 | 79.15 | 79.27 | 79.27 | 496,700 |
Mar 07, 2024 | 79.11 | 79.64 | 79.11 | 79.55 | 79.55 | 449,400 |
Mar 06, 2024 | 78.44 | 78.74 | 78.30 | 78.54 | 78.54 | 167,900 |
Mar 05, 2024 | 77.81 | 78.06 | 77.37 | 77.57 | 77.57 | 302,900 |
Mar 04, 2024 | 77.61 | 77.90 | 77.56 | 77.75 | 77.75 | 272,700 |
Mar 01, 2024 | 77.57 | 78.02 | 77.21 | 77.97 | 77.97 | 701,700 |
Feb 29, 2024 | 77.49 | 77.62 | 76.96 | 77.27 | 77.27 | 193,400 |
Feb 28, 2024 | 79.29 | 79.29 | 76.97 | 77.09 | 77.09 | 527,500 |
Feb 27, 2024 | 77.40 | 77.59 | 77.29 | 77.51 | 77.51 | 267,100 |
Feb 26, 2024 | 77.51 | 77.53 | 77.24 | 77.40 | 77.40 | 194,400 |
Feb 23, 2024 | 77.51 | 77.57 | 77.32 | 77.40 | 77.40 | 259,900 |
Feb 22, 2024 | 77.08 | 77.40 | 77.03 | 77.34 | 77.34 | 341,900 |
Feb 21, 2024 | 76.30 | 76.52 | 76.17 | 76.51 | 76.51 | 400,700 |
Feb 20, 2024 | 76.51 | 76.65 | 76.23 | 76.46 | 76.46 | 254,300 |
Feb 16, 2024 | 75.93 | 76.42 | 75.80 | 76.09 | 76.09 | 470,300 |
Feb 15, 2024 | 75.49 | 76.01 | 75.41 | 76.01 | 76.01 | 266,200 |
Feb 14, 2024 | 74.84 | 75.17 | 74.75 | 75.16 | 75.16 | 214,500 |
Feb 13, 2024 | 74.68 | 74.77 | 74.05 | 74.35 | 74.35 | 276,600 |
Feb 12, 2024 | 75.21 | 75.70 | 75.21 | 75.45 | 75.45 | 575,100 |
Feb 09, 2024 | 75.06 | 75.38 | 74.90 | 75.32 | 75.32 | 184,500 |
Feb 08, 2024 | 75.05 | 75.12 | 74.84 | 75.06 | 75.06 | 206,000 |
Feb 07, 2024 | 75.24 | 75.35 | 75.08 | 75.20 | 75.20 | 484,900 |
Feb 06, 2024 | 74.87 | 75.34 | 74.71 | 75.30 | 75.30 | 279,800 |
Feb 05, 2024 | 74.87 | 75.05 | 74.47 | 74.89 | 74.89 | 183,600 |
Feb 02, 2024 | 75.30 | 75.32 | 74.89 | 75.27 | 75.27 | 330,400 |
Feb 01, 2024 | 75.43 | 75.96 | 75.24 | 75.96 | 75.96 | 264,500 |
Jan 31, 2024 | 76.00 | 76.20 | 75.18 | 75.25 | 75.25 | 301,100 |
Jan 30, 2024 | 75.69 | 75.72 | 75.39 | 75.70 | 75.70 | 250,100 |
Jan 29, 2024 | 75.34 | 75.89 | 75.23 | 75.79 | 75.79 | 1,160,800 |
Jan 26, 2024 | 75.47 | 75.54 | 75.29 | 75.41 | 75.41 | 229,000 |
Jan 25, 2024 | 75.05 | 75.05 | 74.63 | 75.00 | 75.00 | 315,400 |
Jan 24, 2024 | 75.18 | 75.25 | 74.78 | 74.82 | 74.82 | 344,500 |
Jan 23, 2024 | 74.07 | 74.27 | 73.89 | 74.26 | 74.26 | 222,300 |
Jan 22, 2024 | 74.44 | 74.64 | 74.33 | 74.43 | 74.43 | 233,400 |
Jan 19, 2024 | 73.90 | 74.23 | 73.57 | 74.23 | 74.23 | 197,500 |
Jan 18, 2024 | 73.58 | 74.03 | 73.50 | 74.02 | 74.02 | 253,400 |
Jan 17, 2024 | 73.15 | 73.40 | 72.83 | 73.39 | 73.39 | 411,000 |
Jan 16, 2024 | 74.42 | 74.47 | 73.89 | 74.03 | 74.03 | 269,300 |
Jan 12, 2024 | 75.43 | 75.69 | 75.15 | 75.31 | 75.31 | 209,800 |
Jan 11, 2024 | 75.13 | 75.24 | 74.33 | 74.96 | 74.96 | 204,200 |
Jan 10, 2024 | 74.80 | 75.07 | 74.70 | 74.97 | 74.97 | 251,600 |
Jan 09, 2024 | 74.50 | 74.61 | 74.36 | 74.50 | 74.50 | 292,900 |
Jan 08, 2024 | 74.43 | 75.14 | 74.43 | 75.07 | 75.07 | 236,400 |
Jan 05, 2024 | 74.24 | 75.00 | 74.12 | 74.36 | 74.36 | 187,500 |
Jan 04, 2024 | 74.06 | 74.62 | 74.02 | 74.29 | 74.29 | 300,400 |
Jan 03, 2024 | 73.97 | 74.27 | 73.70 | 74.11 | 74.11 | 261,300 |
Jan 02, 2024 | 74.69 | 75.03 | 74.53 | 74.61 | 74.61 | 402,500 |
Dec 29, 2023 | 75.62 | 75.78 | 75.34 | 75.54 | 75.54 | 286,400 |
Dec 28, 2023 | 75.73 | 75.87 | 75.44 | 75.51 | 75.51 | 354,200 |
Dec 27, 2023 | 75.33 | 75.73 | 75.21 | 75.70 | 75.70 | 269,900 |
Dec 26, 2023 | 74.98 | 75.38 | 74.74 | 75.30 | 75.30 | 378,400 |
Dec 22, 2023 | 74.96 | 75.16 | 74.72 | 74.94 | 74.94 | 325,900 |
Dec 21, 2023 | 74.43 | 74.85 | 74.28 | 74.77 | 74.77 | 257,800 |
Dec 20, 2023 | 74.40 | 74.59 | 73.58 | 73.62 | 73.62 | 378,400 |
Dec 20, 2023 | 0.918 Dividend | |||||
Dec 19, 2023 | 75.04 | 75.33 | 74.98 | 75.32 | 74.40 | 287,900 |
Dec 18, 2023 | 74.74 | 74.82 | 74.43 | 74.62 | 73.71 | 401,800 |
Dec 15, 2023 | 74.85 | 74.99 | 74.39 | 74.46 | 73.55 | 396,900 |
Dec 14, 2023 | 75.01 | 75.45 | 74.88 | 75.18 | 74.26 | 341,600 |
Dec 13, 2023 | 73.61 | 74.68 | 73.28 | 74.64 | 73.73 | 279,200 |
Dec 12, 2023 | 73.29 | 73.55 | 73.09 | 73.55 | 72.65 | 442,600 |
Dec 11, 2023 | 73.11 | 73.46 | 73.08 | 73.37 | 72.48 | 248,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |