Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 71.77 | 71.67 | 71.64 | 71.64 | 71.64 | 1,795 |
May 20, 2024 | 71.77 | 71.95 | 71.77 | 71.85 | 71.85 | 10,800 |
May 17, 2024 | 71.86 | 71.91 | 71.82 | 71.86 | 71.86 | 15,900 |
May 16, 2024 | 71.77 | 71.93 | 71.71 | 71.84 | 71.84 | 5,400 |
May 15, 2024 | 71.75 | 71.90 | 71.64 | 71.84 | 71.84 | 11,900 |
May 14, 2024 | 71.70 | 71.73 | 71.58 | 71.62 | 71.62 | 23,800 |
May 13, 2024 | 71.55 | 71.57 | 71.47 | 71.54 | 71.54 | 10,200 |
May 10, 2024 | 71.75 | 71.75 | 71.50 | 71.50 | 71.50 | 35,500 |
May 09, 2024 | 71.33 | 71.53 | 71.33 | 71.53 | 71.53 | 13,600 |
May 08, 2024 | 71.10 | 71.26 | 71.10 | 71.19 | 71.19 | 20,200 |
May 07, 2024 | 71.44 | 71.47 | 71.16 | 71.20 | 71.20 | 21,700 |
May 06, 2024 | 71.51 | 71.63 | 71.51 | 71.53 | 71.53 | 11,000 |
May 03, 2024 | 71.62 | 71.69 | 71.42 | 71.46 | 71.46 | 19,100 |
May 02, 2024 | 71.25 | 71.51 | 71.24 | 71.47 | 71.47 | 21,700 |
May 01, 2024 | 71.04 | 71.33 | 70.99 | 71.06 | 71.06 | 32,300 |
May 01, 2024 | 0.14 Dividend | |||||
Apr 30, 2024 | 71.27 | 71.30 | 71.13 | 71.14 | 71.00 | 39,900 |
Apr 29, 2024 | 71.62 | 71.73 | 71.60 | 71.67 | 71.53 | 15,300 |
Apr 26, 2024 | 71.59 | 71.68 | 71.49 | 71.63 | 71.49 | 27,100 |
Apr 25, 2024 | 71.29 | 71.71 | 71.29 | 71.70 | 71.56 | 30,300 |
Apr 24, 2024 | 71.48 | 71.48 | 71.31 | 71.47 | 71.33 | 11,300 |
Apr 23, 2024 | 71.54 | 71.68 | 71.45 | 71.64 | 71.50 | 33,100 |
Apr 22, 2024 | 71.29 | 71.51 | 71.20 | 71.46 | 71.32 | 18,600 |
Apr 19, 2024 | 71.13 | 71.26 | 71.12 | 71.24 | 71.10 | 58,600 |
Apr 18, 2024 | 71.07 | 71.17 | 71.00 | 71.08 | 70.94 | 23,000 |
Apr 17, 2024 | 70.96 | 71.09 | 70.85 | 71.06 | 70.92 | 27,100 |
Apr 16, 2024 | 70.82 | 70.86 | 70.66 | 70.80 | 70.66 | 32,900 |
Apr 15, 2024 | 71.24 | 71.27 | 70.91 | 70.95 | 70.81 | 44,400 |
Apr 12, 2024 | 71.08 | 71.16 | 70.94 | 71.01 | 70.87 | 21,500 |
Apr 11, 2024 | 71.55 | 71.55 | 71.30 | 71.50 | 71.36 | 13,200 |
Apr 10, 2024 | 71.63 | 71.66 | 71.40 | 71.48 | 71.34 | 36,400 |
Apr 09, 2024 | 72.12 | 72.12 | 71.92 | 72.08 | 71.94 | 20,800 |
Apr 08, 2024 | 71.96 | 72.04 | 71.96 | 72.01 | 71.87 | 9,400 |
Apr 05, 2024 | 71.69 | 71.98 | 71.64 | 71.93 | 71.79 | 13,600 |
Apr 04, 2024 | 72.50 | 72.58 | 72.13 | 72.13 | 71.99 | 8,700 |
Apr 03, 2024 | 72.19 | 72.36 | 72.19 | 72.27 | 72.13 | 8,000 |
Apr 02, 2024 | 72.00 | 72.08 | 71.99 | 72.08 | 71.94 | 8,800 |
Apr 01, 2024 | 72.20 | 72.20 | 71.88 | 72.01 | 71.87 | 39,500 |
Apr 01, 2024 | 0.147 Dividend | |||||
Mar 28, 2024 | 72.10 | 72.39 | 72.10 | 72.36 | 72.07 | 18,200 |
Mar 27, 2024 | 72.00 | 72.16 | 72.00 | 72.16 | 71.87 | 19,300 |
Mar 26, 2024 | 72.29 | 72.29 | 72.06 | 72.06 | 71.77 | 13,400 |
Mar 25, 2024 | 71.98 | 72.11 | 71.98 | 72.07 | 71.78 | 6,800 |
Mar 22, 2024 | 72.15 | 72.15 | 71.90 | 71.93 | 71.64 | 8,400 |
Mar 21, 2024 | 72.37 | 72.50 | 72.31 | 72.33 | 72.04 | 15,500 |
Mar 20, 2024 | 72.02 | 72.60 | 72.01 | 72.60 | 72.31 | 37,600 |
Mar 19, 2024 | 71.90 | 72.15 | 71.90 | 72.14 | 71.85 | 18,900 |
Mar 18, 2024 | 72.28 | 72.30 | 72.22 | 72.28 | 71.99 | 33,600 |
Mar 15, 2024 | 72.36 | 72.38 | 72.19 | 72.24 | 71.95 | 8,700 |
Mar 14, 2024 | 72.56 | 72.56 | 72.25 | 72.31 | 72.02 | 22,400 |
Mar 13, 2024 | 72.42 | 72.65 | 72.42 | 72.63 | 72.34 | 5,600 |
Mar 12, 2024 | 72.41 | 72.52 | 72.35 | 72.52 | 72.23 | 8,900 |
Mar 11, 2024 | 72.37 | 72.55 | 72.37 | 72.53 | 72.24 | 8,000 |
Mar 08, 2024 | 72.71 | 72.71 | 72.44 | 72.45 | 72.16 | 2,900 |
Mar 07, 2024 | 72.50 | 72.66 | 72.48 | 72.65 | 72.36 | 9,100 |
Mar 06, 2024 | 72.09 | 72.39 | 72.06 | 72.32 | 72.03 | 14,500 |
Mar 05, 2024 | 71.94 | 72.01 | 71.89 | 71.89 | 71.60 | 2,700 |
Mar 04, 2024 | 71.99 | 72.08 | 71.96 | 71.96 | 71.67 | 4,400 |
Mar 01, 2024 | 71.98 | 72.13 | 71.84 | 72.06 | 71.77 | 13,500 |
Mar 01, 2024 | 0.137 Dividend | |||||
Feb 29, 2024 | 72.27 | 72.27 | 72.11 | 72.16 | 71.74 | 10,800 |
Feb 28, 2024 | 72.18 | 72.18 | 72.10 | 72.13 | 71.71 | 10,300 |
Feb 27, 2024 | 72.47 | 72.47 | 72.33 | 72.37 | 71.94 | 5,500 |
Feb 26, 2024 | 72.42 | 72.49 | 72.39 | 72.46 | 72.03 | 7,400 |
Feb 23, 2024 | 72.60 | 72.60 | 72.42 | 72.44 | 72.01 | 10,700 |
Feb 22, 2024 | 72.44 | 72.59 | 72.44 | 72.55 | 72.12 | 2,700 |
Feb 21, 2024 | 72.31 | 72.47 | 72.31 | 72.41 | 71.98 | 5,400 |
Feb 20, 2024 | 72.38 | 72.43 | 72.29 | 72.34 | 71.91 | 14,500 |
Feb 16, 2024 | 72.48 | 72.60 | 72.43 | 72.48 | 72.05 | 36,600 |
Feb 15, 2024 | 72.41 | 72.65 | 72.41 | 72.56 | 72.13 | 12,400 |
Feb 14, 2024 | 72.18 | 72.20 | 72.13 | 72.17 | 71.75 | 10,200 |
Feb 13, 2024 | 72.26 | 72.26 | 71.98 | 72.05 | 71.63 | 19,900 |
Feb 12, 2024 | 72.56 | 72.79 | 72.56 | 72.69 | 72.26 | 4,800 |
Feb 09, 2024 | 72.55 | 72.66 | 72.55 | 72.62 | 72.19 | 23,900 |
Feb 08, 2024 | 72.54 | 72.74 | 72.54 | 72.61 | 72.18 | 9,200 |
Feb 07, 2024 | 72.47 | 72.62 | 72.47 | 72.61 | 72.18 | 3,700 |
Feb 06, 2024 | 72.14 | 72.46 | 72.14 | 72.46 | 72.03 | 2,500 |
Feb 05, 2024 | 72.43 | 72.43 | 72.15 | 72.15 | 71.73 | 6,200 |
Feb 02, 2024 | 72.55 | 72.63 | 72.55 | 72.63 | 72.20 | 6,200 |
Feb 01, 2024 | 72.79 | 73.06 | 72.78 | 72.94 | 72.51 | 18,900 |
Feb 01, 2024 | 0.148 Dividend | |||||
Jan 31, 2024 | 73.05 | 73.29 | 72.81 | 72.81 | 72.23 | 50,400 |
Jan 30, 2024 | 72.87 | 73.08 | 72.87 | 73.04 | 72.46 | 11,600 |
Jan 29, 2024 | 72.77 | 73.00 | 72.74 | 72.96 | 72.38 | 9,000 |
Jan 26, 2024 | 72.85 | 72.85 | 72.69 | 72.83 | 72.25 | 25,200 |
Jan 25, 2024 | 72.46 | 72.58 | 72.43 | 72.58 | 72.01 | 17,700 |
Jan 24, 2024 | 72.91 | 72.91 | 72.31 | 72.35 | 71.78 | 14,700 |
Jan 23, 2024 | 72.51 | 72.66 | 72.50 | 72.66 | 72.09 | 16,000 |
Jan 22, 2024 | 72.83 | 72.87 | 72.51 | 72.55 | 71.98 | 36,600 |
Jan 19, 2024 | 72.51 | 72.82 | 72.49 | 72.81 | 72.23 | 33,800 |
Jan 18, 2024 | 72.35 | 72.46 | 72.35 | 72.43 | 71.86 | 7,600 |
Jan 17, 2024 | 72.24 | 72.37 | 72.23 | 72.35 | 71.78 | 9,400 |
Jan 16, 2024 | 72.62 | 72.62 | 72.39 | 72.48 | 71.91 | 13,900 |
Jan 12, 2024 | 73.16 | 73.29 | 72.89 | 72.92 | 72.34 | 5,800 |
Jan 11, 2024 | 73.15 | 73.17 | 72.77 | 73.00 | 72.42 | 20,200 |
Jan 10, 2024 | 73.00 | 73.10 | 73.00 | 73.09 | 72.51 | 3,900 |
Jan 09, 2024 | 73.10 | 73.10 | 72.90 | 72.98 | 72.40 | 10,700 |
Jan 08, 2024 | 73.03 | 73.21 | 72.90 | 73.14 | 72.56 | 8,500 |
Jan 05, 2024 | 73.15 | 73.23 | 73.06 | 73.07 | 72.49 | 7,100 |
Jan 04, 2024 | 73.14 | 73.20 | 73.13 | 73.17 | 72.59 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |