Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 57.60 | 57.67 | 57.43 | 57.67 | 57.67 | 16,862 |
May 01, 2024 | 56.97 | 57.35 | 56.81 | 56.91 | 56.91 | 24,400 |
Apr 30, 2024 | 56.95 | 57.04 | 56.73 | 56.73 | 56.73 | 41,700 |
Apr 29, 2024 | 57.00 | 57.33 | 57.00 | 57.22 | 57.22 | 26,900 |
Apr 26, 2024 | 56.38 | 56.63 | 56.38 | 56.63 | 56.63 | 29,200 |
Apr 25, 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 56.07 | 39,900 |
Apr 24, 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 55.80 | 21,600 |
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 55.67 | 41,700 |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 55.33 | 74,600 |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 55.17 | 31,200 |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 55.61 | 35,800 |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 55.35 | 58,000 |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 54.71 | 63,000 |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 55.65 | 23,600 |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 56.06 | 43,500 |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 56.92 | 26,300 |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 56.79 | 72,000 |
Apr 09, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 57.50 | 36,800 |
Apr 08, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 57.09 | 21,000 |
Apr 05, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 56.74 | 43,200 |
Apr 04, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 56.62 | 24,400 |
Apr 03, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 56.69 | 2,315,900 |
Apr 02, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 56.45 | 156,000 |
Apr 01, 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 56.33 | 74,200 |
Mar 28, 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 55.80 | 109,300 |
Mar 27, 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 55.70 | 35,400 |
Mar 26, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 55.52 | 24,200 |
Mar 25, 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 56.09 | 34,500 |
Mar 22, 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 55.99 | 47,200 |
Mar 21, 2024 | 56.53 | 56.53 | 56.28 | 56.39 | 56.39 | 80,500 |
Mar 20, 2024 | 55.93 | 56.27 | 55.81 | 56.24 | 56.24 | 59,300 |
Mar 19, 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 55.82 | 28,800 |
Mar 18, 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 55.87 | 49,500 |
Mar 15, 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 55.69 | 44,100 |
Mar 14, 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 55.59 | 37,900 |
Mar 13, 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 55.72 | 101,600 |
Mar 12, 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 56.40 | 65,200 |
Mar 11, 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 56.21 | 33,000 |
Mar 08, 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 56.23 | 48,500 |
Mar 07, 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 56.57 | 26,000 |
Mar 06, 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 56.43 | 143,700 |
Mar 05, 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 56.26 | 55,400 |
Mar 04, 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 56.52 | 89,900 |
Mar 01, 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 56.66 | 85,600 |
Feb 29, 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 55.99 | 47,000 |
Feb 28, 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 55.48 | 123,400 |
Feb 27, 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 56.32 | 37,600 |
Feb 26, 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 56.15 | 68,500 |
Feb 23, 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 56.17 | 47,200 |
Feb 22, 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 56.13 | 71,500 |
Feb 21, 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 55.69 | 70,300 |
Feb 20, 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55.71 | 55,300 |
Feb 16, 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 55.40 | 86,700 |
Feb 15, 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 55.06 | 109,300 |
Feb 14, 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 54.55 | 141,800 |
Feb 13, 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 53.81 | 52,600 |
Feb 12, 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 54.74 | 45,500 |
Feb 09, 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 54.80 | 164,200 |
Feb 08, 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 54.67 | 92,900 |
Feb 07, 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 54.62 | 129,400 |
Feb 06, 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 54.53 | 92,400 |
Feb 05, 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 53.30 | 95,400 |
Feb 02, 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53.88 | 53,800 |
Feb 01, 2024 | 54.42 | 54.64 | 54.26 | 54.54 | 54.54 | 82,100 |
Jan 31, 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 54.24 | 68,200 |
Jan 30, 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 54.52 | 91,400 |
Jan 29, 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 54.89 | 74,800 |
Jan 26, 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 54.93 | 86,500 |
Jan 25, 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 54.96 | 70,400 |
Jan 24, 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 54.77 | 72,600 |
Jan 23, 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 53.98 | 291,400 |
Jan 22, 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 54.26 | 77,700 |
Jan 19, 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 54.57 | 82,900 |
Jan 18, 2024 | 54.29 | 54.29 | 54.10 | 54.18 | 54.18 | 35,900 |
Jan 17, 2024 | 54.18 | 54.27 | 54.03 | 54.26 | 54.26 | 70,700 |
Jan 16, 2024 | 55.39 | 55.39 | 54.88 | 54.93 | 54.93 | 61,300 |
Jan 12, 2024 | 56.05 | 56.11 | 55.68 | 55.84 | 55.84 | 52,000 |
Jan 11, 2024 | 55.80 | 55.80 | 55.39 | 55.73 | 55.73 | 34,500 |
Jan 10, 2024 | 55.54 | 55.58 | 55.42 | 55.54 | 55.54 | 47,900 |
Jan 09, 2024 | 55.51 | 55.55 | 55.37 | 55.44 | 55.44 | 36,200 |
Jan 08, 2024 | 55.72 | 56.08 | 55.65 | 56.05 | 56.05 | 47,900 |
Jan 05, 2024 | 55.83 | 56.28 | 55.83 | 55.96 | 55.96 | 162,100 |
Jan 04, 2024 | 55.79 | 56.00 | 55.61 | 55.75 | 55.75 | 201,300 |
Jan 03, 2024 | 55.85 | 56.06 | 55.78 | 55.87 | 55.87 | 124,400 |
Jan 02, 2024 | 56.11 | 56.30 | 55.95 | 56.04 | 56.04 | 36,700 |
Dec 29, 2023 | 56.52 | 56.60 | 56.34 | 56.46 | 56.46 | 43,900 |
Dec 28, 2023 | 56.27 | 56.45 | 56.08 | 56.17 | 56.17 | 180,700 |
Dec 27, 2023 | 55.89 | 56.03 | 55.77 | 56.03 | 56.03 | 83,500 |
Dec 26, 2023 | 55.69 | 55.69 | 55.53 | 55.64 | 55.64 | 18,400 |
Dec 22, 2023 | 55.55 | 55.60 | 55.36 | 55.52 | 55.52 | 50,800 |
Dec 21, 2023 | 55.32 | 55.51 | 55.23 | 55.51 | 55.51 | 40,600 |
Dec 20, 2023 | 55.18 | 55.18 | 54.45 | 54.45 | 54.45 | 74,400 |
Dec 19, 2023 | 55.54 | 55.79 | 55.41 | 55.65 | 55.65 | 56,200 |
Dec 18, 2023 | 55.41 | 55.49 | 55.25 | 55.40 | 55.40 | 37,400 |
Dec 18, 2023 | 0.827 Dividend | |||||
Dec 15, 2023 | 56.81 | 56.81 | 56.38 | 56.40 | 55.57 | 29,600 |
Dec 14, 2023 | 56.60 | 57.02 | 56.60 | 56.87 | 56.04 | 47,600 |
Dec 13, 2023 | 55.71 | 56.49 | 55.46 | 56.49 | 55.66 | 57,300 |
Dec 12, 2023 | 55.65 | 55.87 | 55.54 | 55.80 | 54.98 | 46,300 |
Dec 11, 2023 | 55.63 | 55.91 | 55.63 | 55.89 | 55.07 | 38,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |