Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 81.70 | 81.76 | 81.16 | 81.35 | 81.35 | 79,782 |
May 01, 2024 | 81.54 | 82.27 | 81.28 | 81.48 | 81.48 | 316,900 |
Apr 30, 2024 | 82.36 | 82.36 | 81.58 | 81.61 | 81.61 | 308,100 |
Apr 29, 2024 | 82.32 | 82.68 | 82.17 | 82.54 | 82.54 | 229,500 |
Apr 26, 2024 | 82.14 | 82.52 | 82.14 | 82.21 | 82.21 | 251,100 |
Apr 25, 2024 | 82.24 | 82.56 | 81.78 | 82.43 | 82.43 | 307,000 |
Apr 24, 2024 | 82.12 | 82.54 | 82.03 | 82.45 | 82.45 | 268,300 |
Apr 23, 2024 | 82.41 | 82.60 | 82.23 | 82.44 | 82.44 | 339,400 |
Apr 22, 2024 | 81.99 | 82.70 | 81.69 | 82.27 | 82.27 | 247,200 |
Apr 19, 2024 | 81.76 | 81.82 | 81.40 | 81.73 | 81.73 | 445,700 |
Apr 18, 2024 | 81.87 | 82.14 | 81.43 | 81.55 | 81.55 | 257,200 |
Apr 17, 2024 | 82.09 | 82.10 | 81.42 | 81.55 | 81.55 | 339,000 |
Apr 16, 2024 | 82.06 | 82.14 | 81.65 | 81.74 | 81.74 | 373,700 |
Apr 15, 2024 | 83.02 | 83.18 | 81.65 | 81.80 | 81.80 | 347,300 |
Apr 12, 2024 | 82.79 | 82.91 | 82.07 | 82.36 | 82.36 | 305,200 |
Apr 11, 2024 | 83.44 | 83.60 | 82.81 | 83.18 | 83.18 | 268,300 |
Apr 10, 2024 | 83.44 | 83.56 | 83.05 | 83.25 | 83.25 | 304,300 |
Apr 09, 2024 | 84.26 | 84.35 | 83.47 | 84.19 | 84.19 | 453,500 |
Apr 08, 2024 | 83.99 | 84.25 | 83.99 | 84.05 | 84.05 | 360,000 |
Apr 05, 2024 | 83.49 | 84.25 | 83.46 | 84.08 | 84.08 | 294,600 |
Apr 04, 2024 | 84.63 | 84.83 | 83.29 | 83.41 | 83.41 | 333,800 |
Apr 03, 2024 | 84.35 | 84.48 | 83.95 | 84.16 | 84.16 | 337,300 |
Apr 02, 2024 | 84.50 | 84.62 | 84.19 | 84.45 | 84.45 | 280,900 |
Apr 01, 2024 | 85.62 | 85.71 | 84.99 | 84.99 | 84.99 | 332,000 |
Mar 28, 2024 | 85.80 | 85.89 | 85.63 | 85.65 | 85.65 | 242,400 |
Mar 27, 2024 | 85.03 | 85.63 | 85.02 | 85.63 | 85.63 | 283,400 |
Mar 26, 2024 | 84.86 | 84.98 | 84.68 | 84.73 | 84.73 | 319,900 |
Mar 25, 2024 | 85.11 | 85.23 | 84.72 | 84.74 | 84.74 | 242,100 |
Mar 22, 2024 | 85.72 | 85.72 | 85.22 | 85.22 | 85.22 | 228,700 |
Mar 21, 2024 | 85.57 | 85.84 | 85.40 | 85.57 | 85.57 | 315,400 |
Mar 21, 2024 | 0.225 Dividend | |||||
Mar 20, 2024 | 85.17 | 85.69 | 85.12 | 85.66 | 85.44 | 370,300 |
Mar 19, 2024 | 84.78 | 85.16 | 84.74 | 85.16 | 84.94 | 223,800 |
Mar 18, 2024 | 84.72 | 85.07 | 84.63 | 84.68 | 84.46 | 290,900 |
Mar 15, 2024 | 84.28 | 84.60 | 84.23 | 84.52 | 84.30 | 333,600 |
Mar 14, 2024 | 85.03 | 85.21 | 84.29 | 84.68 | 84.46 | 280,200 |
Mar 13, 2024 | 84.95 | 85.17 | 84.76 | 84.96 | 84.74 | 335,100 |
Mar 12, 2024 | 84.40 | 84.96 | 84.30 | 84.80 | 84.58 | 364,100 |
Mar 11, 2024 | 84.09 | 84.35 | 83.69 | 84.31 | 84.09 | 236,200 |
Mar 08, 2024 | 84.14 | 84.45 | 83.99 | 83.99 | 83.77 | 391,600 |
Mar 07, 2024 | 84.32 | 84.47 | 84.20 | 84.23 | 84.01 | 309,100 |
Mar 06, 2024 | 83.74 | 84.36 | 83.74 | 84.03 | 83.81 | 316,200 |
Mar 05, 2024 | 83.97 | 84.06 | 83.35 | 83.65 | 83.43 | 316,800 |
Mar 04, 2024 | 83.80 | 84.16 | 83.80 | 84.04 | 83.82 | 538,700 |
Mar 01, 2024 | 83.75 | 84.05 | 83.54 | 83.99 | 83.77 | 378,800 |
Feb 29, 2024 | 84.16 | 84.16 | 83.59 | 83.72 | 83.50 | 319,400 |
Feb 28, 2024 | 83.64 | 83.98 | 83.59 | 83.90 | 83.68 | 369,200 |
Feb 27, 2024 | 83.86 | 83.86 | 83.59 | 83.80 | 83.58 | 288,500 |
Feb 26, 2024 | 83.94 | 84.09 | 83.76 | 83.81 | 83.59 | 286,300 |
Feb 23, 2024 | 83.72 | 84.15 | 83.72 | 83.97 | 83.75 | 446,200 |
Feb 22, 2024 | 82.90 | 83.71 | 82.86 | 83.58 | 83.36 | 378,600 |
Feb 21, 2024 | 82.38 | 82.70 | 82.23 | 82.70 | 82.48 | 386,100 |
Feb 20, 2024 | 82.03 | 82.43 | 82.03 | 82.19 | 81.97 | 447,000 |
Feb 16, 2024 | 82.43 | 82.77 | 82.19 | 82.26 | 82.04 | 334,600 |
Feb 15, 2024 | 82.05 | 82.66 | 82.05 | 82.59 | 82.37 | 262,400 |
Feb 14, 2024 | 81.79 | 81.95 | 81.40 | 81.89 | 81.67 | 320,200 |
Feb 13, 2024 | 81.69 | 81.96 | 81.07 | 81.55 | 81.34 | 316,400 |
Feb 12, 2024 | 82.15 | 82.38 | 81.94 | 82.24 | 82.02 | 310,100 |
Feb 09, 2024 | 82.19 | 82.24 | 81.94 | 82.24 | 82.02 | 400,600 |
Feb 08, 2024 | 82.22 | 82.29 | 81.90 | 82.18 | 81.96 | 291,900 |
Feb 07, 2024 | 82.02 | 82.41 | 81.97 | 82.21 | 81.99 | 300,800 |
Feb 06, 2024 | 81.26 | 81.78 | 81.24 | 81.76 | 81.55 | 277,500 |
Feb 05, 2024 | 81.29 | 81.36 | 80.89 | 81.08 | 80.87 | 416,400 |
Feb 02, 2024 | 81.44 | 81.94 | 81.24 | 81.61 | 81.40 | 496,500 |
Feb 01, 2024 | 80.91 | 81.64 | 80.66 | 81.63 | 81.42 | 443,100 |
Jan 31, 2024 | 81.68 | 81.91 | 80.97 | 80.97 | 80.76 | 597,900 |
Jan 30, 2024 | 81.14 | 81.63 | 81.10 | 81.55 | 81.34 | 289,400 |
Jan 29, 2024 | 80.85 | 81.39 | 80.85 | 81.38 | 81.17 | 284,000 |
Jan 26, 2024 | 81.00 | 81.17 | 80.80 | 80.97 | 80.76 | 295,200 |
Jan 25, 2024 | 80.70 | 81.01 | 80.59 | 80.99 | 80.78 | 326,200 |
Jan 24, 2024 | 81.13 | 81.24 | 80.47 | 80.51 | 80.30 | 474,700 |
Jan 23, 2024 | 80.68 | 80.82 | 80.52 | 80.80 | 80.59 | 328,600 |
Jan 22, 2024 | 80.49 | 80.75 | 80.44 | 80.54 | 80.33 | 446,000 |
Jan 19, 2024 | 80.68 | 80.98 | 80.19 | 80.81 | 80.60 | 406,500 |
Jan 18, 2024 | 79.94 | 80.48 | 79.70 | 80.46 | 80.25 | 340,900 |
Jan 17, 2024 | 79.78 | 80.23 | 79.75 | 79.97 | 79.76 | 327,000 |
Jan 16, 2024 | 80.22 | 80.32 | 79.87 | 80.17 | 79.96 | 317,700 |
Jan 12, 2024 | 80.29 | 80.56 | 80.17 | 80.46 | 80.25 | 476,400 |
Jan 11, 2024 | 80.00 | 80.16 | 79.50 | 80.06 | 79.85 | 473,200 |
Jan 10, 2024 | 79.72 | 80.12 | 79.67 | 80.04 | 79.83 | 331,000 |
Jan 09, 2024 | 79.67 | 79.75 | 79.42 | 79.72 | 79.51 | 506,500 |
Jan 08, 2024 | 79.43 | 79.97 | 79.19 | 79.94 | 79.73 | 400,100 |
Jan 05, 2024 | 79.57 | 79.93 | 79.27 | 79.51 | 79.30 | 460,300 |
Jan 04, 2024 | 79.64 | 80.15 | 79.64 | 79.69 | 79.48 | 330,300 |
Jan 03, 2024 | 80.06 | 80.19 | 79.66 | 79.75 | 79.54 | 544,900 |
Jan 02, 2024 | 79.69 | 80.36 | 79.69 | 80.20 | 79.99 | 368,800 |
Dec 29, 2023 | 80.01 | 80.14 | 79.70 | 80.04 | 79.83 | 392,100 |
Dec 28, 2023 | 79.85 | 80.13 | 79.83 | 80.02 | 79.81 | 305,400 |
Dec 27, 2023 | 79.80 | 79.97 | 79.70 | 79.95 | 79.74 | 338,800 |
Dec 26, 2023 | 79.51 | 79.97 | 79.46 | 79.81 | 79.60 | 258,600 |
Dec 22, 2023 | 79.15 | 79.69 | 79.15 | 79.49 | 79.28 | 207,100 |
Dec 22, 2023 | 0.431 Dividend | |||||
Dec 21, 2023 | 79.13 | 79.43 | 78.82 | 79.38 | 78.74 | 374,000 |
Dec 20, 2023 | 79.84 | 79.97 | 78.84 | 78.86 | 78.23 | 275,000 |
Dec 19, 2023 | 79.91 | 80.06 | 79.74 | 80.02 | 79.38 | 272,900 |
Dec 18, 2023 | 79.72 | 79.98 | 79.62 | 79.82 | 79.18 | 246,200 |
Dec 15, 2023 | 79.65 | 79.70 | 79.34 | 79.55 | 78.91 | 490,300 |
Dec 14, 2023 | 80.45 | 80.45 | 79.68 | 79.91 | 79.27 | 283,300 |
Dec 13, 2023 | 79.31 | 80.32 | 79.23 | 80.32 | 79.67 | 357,500 |
Dec 12, 2023 | 78.90 | 79.30 | 78.74 | 79.21 | 78.57 | 255,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |