Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 73.95 | 74.33 | 73.46 | 73.76 | 73.76 | 703,874 |
May 03, 2024 | 73.10 | 74.28 | 72.60 | 73.15 | 73.15 | 1,610,700 |
May 02, 2024 | 72.29 | 72.47 | 70.25 | 71.43 | 71.43 | 1,188,400 |
May 01, 2024 | 70.90 | 72.92 | 69.72 | 71.11 | 71.11 | 2,486,700 |
Apr 30, 2024 | 74.52 | 75.24 | 73.07 | 73.10 | 73.10 | 1,238,800 |
Apr 29, 2024 | 74.40 | 75.42 | 74.39 | 75.25 | 75.25 | 1,199,200 |
Apr 26, 2024 | 73.68 | 74.68 | 72.92 | 74.18 | 74.18 | 1,023,100 |
Apr 25, 2024 | 72.20 | 73.24 | 71.42 | 73.22 | 73.22 | 1,387,200 |
Apr 24, 2024 | 74.25 | 75.28 | 72.57 | 73.53 | 73.53 | 750,900 |
Apr 23, 2024 | 73.07 | 74.94 | 72.52 | 74.64 | 74.64 | 1,288,100 |
Apr 22, 2024 | 73.96 | 74.00 | 72.58 | 72.90 | 72.90 | 1,487,000 |
Apr 19, 2024 | 73.33 | 73.90 | 73.08 | 73.51 | 73.51 | 862,500 |
Apr 18, 2024 | 75.23 | 75.67 | 73.47 | 73.58 | 73.58 | 1,222,100 |
Apr 17, 2024 | 76.28 | 76.37 | 74.26 | 74.37 | 74.37 | 927,900 |
Apr 16, 2024 | 75.12 | 75.50 | 74.21 | 75.40 | 75.40 | 1,073,300 |
Apr 15, 2024 | 78.19 | 78.48 | 75.81 | 76.30 | 76.30 | 970,700 |
Apr 12, 2024 | 76.94 | 77.70 | 76.42 | 77.56 | 77.56 | 980,000 |
Apr 11, 2024 | 77.69 | 77.99 | 77.32 | 77.66 | 77.66 | 978,800 |
Apr 10, 2024 | 77.81 | 78.88 | 77.10 | 77.17 | 77.17 | 1,221,200 |
Apr 09, 2024 | 81.38 | 81.43 | 79.80 | 80.60 | 80.60 | 890,400 |
Apr 08, 2024 | 81.85 | 82.14 | 81.10 | 81.14 | 81.14 | 550,300 |
Apr 05, 2024 | 81.39 | 82.23 | 80.90 | 81.41 | 81.41 | 702,200 |
Apr 04, 2024 | 83.00 | 84.21 | 80.87 | 81.19 | 81.19 | 853,000 |
Apr 03, 2024 | 81.58 | 82.69 | 81.08 | 82.15 | 82.15 | 1,294,400 |
Apr 02, 2024 | 82.09 | 82.20 | 79.21 | 81.79 | 81.79 | 1,119,900 |
Apr 01, 2024 | 84.71 | 84.92 | 82.95 | 83.06 | 83.06 | 842,400 |
Mar 28, 2024 | 84.20 | 84.83 | 83.94 | 84.67 | 84.67 | 830,500 |
Mar 27, 2024 | 82.22 | 84.17 | 82.00 | 84.15 | 84.15 | 872,000 |
Mar 26, 2024 | 81.69 | 82.45 | 81.39 | 81.78 | 81.78 | 921,700 |
Mar 25, 2024 | 82.06 | 82.45 | 81.45 | 81.63 | 81.63 | 576,500 |
Mar 22, 2024 | 83.75 | 83.88 | 82.05 | 82.20 | 82.20 | 1,157,900 |
Mar 21, 2024 | 82.42 | 84.29 | 82.02 | 83.88 | 83.88 | 918,800 |
Mar 20, 2024 | 80.39 | 81.78 | 79.86 | 81.54 | 81.54 | 798,300 |
Mar 19, 2024 | 78.99 | 80.28 | 78.88 | 80.26 | 80.26 | 1,580,000 |
Mar 18, 2024 | 80.34 | 80.72 | 78.71 | 78.99 | 78.99 | 1,183,100 |
Mar 15, 2024 | 78.71 | 80.20 | 78.43 | 80.11 | 80.11 | 2,231,300 |
Mar 14, 2024 | 80.77 | 81.40 | 78.83 | 79.20 | 79.20 | 969,400 |
Mar 13, 2024 | 81.73 | 81.96 | 80.90 | 81.23 | 81.23 | 811,200 |
Mar 12, 2024 | 81.12 | 82.09 | 80.66 | 81.87 | 81.87 | 567,700 |
Mar 11, 2024 | 81.02 | 81.42 | 80.04 | 81.35 | 81.35 | 810,700 |
Mar 08, 2024 | 82.30 | 82.87 | 81.15 | 81.47 | 81.47 | 603,800 |
Mar 07, 2024 | 81.07 | 81.71 | 80.88 | 81.64 | 81.64 | 719,100 |
Mar 06, 2024 | 81.82 | 81.99 | 80.10 | 80.31 | 80.31 | 710,300 |
Mar 05, 2024 | 81.85 | 82.47 | 80.79 | 81.03 | 81.03 | 746,400 |
Mar 04, 2024 | 83.33 | 83.85 | 81.94 | 82.09 | 82.09 | 983,600 |
Mar 01, 2024 | 81.20 | 83.04 | 80.83 | 82.91 | 82.91 | 922,600 |
Feb 29, 2024 | 81.46 | 81.64 | 80.81 | 81.34 | 81.34 | 2,363,300 |
Feb 28, 2024 | 81.41 | 82.00 | 80.47 | 80.89 | 80.89 | 683,500 |
Feb 27, 2024 | 80.22 | 81.47 | 80.09 | 81.46 | 81.46 | 715,000 |
Feb 26, 2024 | 80.47 | 80.88 | 79.73 | 79.83 | 79.83 | 695,700 |
Feb 23, 2024 | 80.70 | 81.11 | 80.25 | 80.76 | 80.76 | 550,800 |
Feb 22, 2024 | 80.32 | 80.99 | 80.19 | 80.47 | 80.47 | 921,000 |
Feb 22, 2024 | 0.24 Dividend | |||||
Feb 21, 2024 | 79.65 | 80.13 | 79.35 | 79.77 | 79.53 | 951,400 |
Feb 20, 2024 | 78.60 | 79.85 | 77.98 | 79.32 | 79.08 | 857,600 |
Feb 16, 2024 | 78.88 | 80.14 | 78.81 | 79.31 | 79.07 | 803,900 |
Feb 15, 2024 | 80.30 | 80.72 | 79.76 | 79.90 | 79.66 | 1,033,700 |
Feb 14, 2024 | 79.55 | 79.94 | 78.53 | 79.54 | 79.30 | 1,183,700 |
Feb 13, 2024 | 78.38 | 79.96 | 77.64 | 78.43 | 78.19 | 1,415,400 |
Feb 12, 2024 | 80.15 | 81.48 | 80.01 | 81.33 | 81.09 | 936,100 |
Feb 09, 2024 | 80.14 | 80.48 | 79.71 | 80.13 | 79.89 | 1,049,500 |
Feb 08, 2024 | 79.15 | 80.27 | 79.12 | 80.12 | 79.88 | 1,390,300 |
Feb 07, 2024 | 78.32 | 79.56 | 77.83 | 78.49 | 78.25 | 1,479,400 |
Feb 06, 2024 | 76.31 | 77.92 | 76.22 | 77.68 | 77.45 | 1,404,300 |
Feb 05, 2024 | 76.32 | 76.75 | 75.07 | 76.26 | 76.03 | 1,424,400 |
Feb 02, 2024 | 77.49 | 78.22 | 76.06 | 77.42 | 77.19 | 1,369,300 |
Feb 01, 2024 | 78.52 | 78.84 | 76.80 | 78.78 | 78.54 | 1,280,100 |
Jan 31, 2024 | 78.82 | 80.23 | 76.26 | 77.59 | 77.36 | 2,864,900 |
Jan 30, 2024 | 79.89 | 80.91 | 79.32 | 80.79 | 80.55 | 1,448,900 |
Jan 29, 2024 | 79.47 | 80.23 | 79.06 | 80.06 | 79.82 | 1,308,300 |
Jan 26, 2024 | 78.82 | 80.07 | 78.82 | 79.15 | 78.91 | 1,636,300 |
Jan 25, 2024 | 76.99 | 78.85 | 76.63 | 78.83 | 78.59 | 1,584,700 |
Jan 24, 2024 | 77.65 | 77.73 | 75.72 | 75.90 | 75.67 | 882,200 |
Jan 23, 2024 | 79.11 | 79.11 | 76.60 | 76.86 | 76.63 | 1,697,900 |
Jan 22, 2024 | 78.62 | 79.57 | 78.40 | 79.46 | 79.22 | 787,900 |
Jan 19, 2024 | 76.88 | 77.85 | 76.18 | 77.84 | 77.61 | 624,100 |
Jan 18, 2024 | 76.95 | 77.26 | 75.79 | 77.23 | 77.00 | 502,200 |
Jan 17, 2024 | 76.11 | 76.58 | 75.87 | 76.29 | 76.06 | 684,200 |
Jan 16, 2024 | 76.97 | 77.36 | 76.44 | 77.13 | 76.90 | 566,000 |
Jan 12, 2024 | 79.26 | 79.26 | 77.19 | 77.88 | 77.65 | 716,600 |
Jan 11, 2024 | 77.99 | 78.67 | 77.02 | 78.57 | 78.33 | 1,249,300 |
Jan 10, 2024 | 77.41 | 78.42 | 76.99 | 78.40 | 78.16 | 932,300 |
Jan 09, 2024 | 75.56 | 77.14 | 75.51 | 77.12 | 76.89 | 900,000 |
Jan 08, 2024 | 75.06 | 76.69 | 74.61 | 76.50 | 76.27 | 1,432,800 |
Jan 05, 2024 | 73.47 | 75.71 | 73.47 | 74.72 | 74.50 | 1,035,200 |
Jan 04, 2024 | 73.73 | 74.61 | 73.52 | 74.02 | 73.80 | 1,179,200 |
Jan 03, 2024 | 74.08 | 74.45 | 73.08 | 74.15 | 73.93 | 1,046,600 |
Jan 02, 2024 | 75.17 | 76.02 | 74.63 | 75.50 | 75.27 | 1,092,100 |
Dec 29, 2023 | 76.82 | 77.10 | 76.11 | 76.14 | 75.91 | 814,900 |
Dec 28, 2023 | 76.71 | 77.16 | 76.31 | 76.89 | 76.66 | 1,085,800 |
Dec 27, 2023 | 77.49 | 77.65 | 76.96 | 77.00 | 76.77 | 1,232,400 |
Dec 26, 2023 | 77.30 | 77.72 | 77.03 | 77.17 | 76.94 | 956,000 |
Dec 22, 2023 | 77.66 | 77.67 | 76.95 | 77.30 | 77.07 | 1,017,700 |
Dec 21, 2023 | 78.25 | 78.38 | 76.38 | 77.27 | 77.04 | 984,500 |
Dec 20, 2023 | 78.68 | 79.16 | 77.13 | 77.20 | 76.97 | 864,300 |
Dec 19, 2023 | 78.79 | 79.02 | 77.91 | 78.78 | 78.54 | 1,060,000 |
Dec 18, 2023 | 79.69 | 79.69 | 77.53 | 78.02 | 77.79 | 1,035,400 |
Dec 15, 2023 | 79.36 | 80.33 | 78.95 | 79.40 | 79.16 | 3,055,300 |
Dec 14, 2023 | 77.68 | 80.32 | 77.68 | 79.75 | 79.51 | 2,090,700 |
Dec 13, 2023 | 74.00 | 76.76 | 73.17 | 76.12 | 75.89 | 1,378,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |