Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.34 | 69.67 | 69.12 | 69.38 | 69.38 | 67,200 |
Apr 25, 2024 | 68.88 | 69.52 | 68.38 | 69.33 | 69.33 | 64,000 |
Apr 24, 2024 | 69.67 | 70.05 | 68.94 | 69.46 | 69.46 | 64,300 |
Apr 23, 2024 | 68.85 | 69.82 | 68.85 | 69.68 | 69.68 | 74,400 |
Apr 22, 2024 | 68.50 | 69.20 | 68.16 | 68.67 | 68.67 | 110,500 |
Apr 19, 2024 | 68.13 | 68.66 | 68.01 | 68.27 | 68.27 | 71,300 |
Apr 18, 2024 | 68.64 | 69.03 | 67.99 | 68.16 | 68.16 | 71,300 |
Apr 17, 2024 | 69.05 | 69.18 | 68.15 | 68.34 | 68.34 | 88,700 |
Apr 16, 2024 | 69.18 | 69.34 | 68.57 | 69.04 | 69.04 | 77,500 |
Apr 15, 2024 | 70.55 | 70.98 | 69.17 | 69.34 | 69.34 | 102,000 |
Apr 12, 2024 | 70.55 | 70.73 | 69.81 | 70.06 | 70.06 | 201,200 |
Apr 11, 2024 | 71.00 | 71.24 | 70.49 | 71.02 | 71.02 | 54,300 |
Apr 10, 2024 | 71.03 | 71.38 | 70.73 | 70.96 | 70.96 | 52,400 |
Apr 09, 2024 | 72.46 | 72.46 | 71.40 | 72.09 | 72.09 | 46,500 |
Apr 08, 2024 | 72.35 | 72.50 | 72.14 | 72.16 | 72.16 | 46,600 |
Apr 05, 2024 | 71.50 | 72.26 | 71.50 | 72.10 | 72.10 | 46,300 |
Apr 04, 2024 | 72.77 | 72.85 | 71.23 | 71.43 | 71.43 | 116,300 |
Apr 03, 2024 | 71.48 | 72.28 | 71.48 | 72.19 | 72.19 | 46,600 |
Apr 02, 2024 | 71.99 | 72.09 | 71.46 | 71.69 | 71.69 | 75,300 |
Apr 01, 2024 | 73.16 | 73.16 | 72.30 | 72.35 | 72.35 | 160,400 |
Mar 28, 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 72.96 | 37,000 |
Mar 27, 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 72.64 | 41,100 |
Mar 26, 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 71.72 | 77,900 |
Mar 25, 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71.66 | 71,200 |
Mar 22, 2024 | 72.22 | 72.31 | 71.71 | 71.74 | 71.74 | 53,100 |
Mar 21, 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 72.16 | 86,400 |
Mar 21, 2024 | 0.072 Dividend | |||||
Mar 20, 2024 | 70.41 | 71.49 | 70.41 | 71.32 | 71.25 | 52,100 |
Mar 19, 2024 | 69.85 | 70.53 | 69.85 | 70.48 | 70.41 | 130,200 |
Mar 18, 2024 | 70.22 | 70.23 | 69.89 | 69.94 | 69.87 | 66,900 |
Mar 15, 2024 | 69.69 | 70.24 | 69.69 | 70.00 | 69.93 | 59,300 |
Mar 14, 2024 | 70.48 | 70.56 | 69.43 | 69.84 | 69.77 | 97,300 |
Mar 13, 2024 | 70.45 | 70.74 | 70.26 | 70.43 | 70.36 | 51,700 |
Mar 12, 2024 | 69.96 | 70.43 | 69.65 | 70.38 | 70.31 | 58,600 |
Mar 11, 2024 | 69.96 | 70.09 | 69.38 | 69.91 | 69.84 | 50,400 |
Mar 08, 2024 | 70.65 | 70.89 | 70.06 | 70.11 | 70.04 | 175,200 |
Mar 07, 2024 | 69.90 | 70.36 | 69.90 | 70.36 | 70.29 | 56,200 |
Mar 06, 2024 | 69.64 | 69.91 | 69.46 | 69.66 | 69.59 | 78,400 |
Mar 05, 2024 | 69.41 | 69.86 | 68.96 | 69.17 | 69.10 | 54,500 |
Mar 04, 2024 | 69.53 | 70.01 | 69.53 | 69.72 | 69.65 | 61,100 |
Mar 01, 2024 | 68.97 | 69.37 | 68.68 | 69.34 | 69.27 | 105,800 |
Feb 29, 2024 | 68.98 | 69.15 | 68.57 | 68.83 | 68.76 | 61,800 |
Feb 28, 2024 | 68.09 | 68.77 | 68.07 | 68.65 | 68.58 | 45,300 |
Feb 27, 2024 | 68.27 | 68.36 | 67.99 | 68.27 | 68.20 | 55,300 |
Feb 26, 2024 | 68.15 | 68.36 | 68.04 | 68.12 | 68.05 | 96,000 |
Feb 23, 2024 | 68.00 | 68.38 | 67.79 | 68.29 | 68.22 | 123,500 |
Feb 22, 2024 | 67.17 | 67.76 | 67.17 | 67.68 | 67.61 | 62,400 |
Feb 21, 2024 | 66.29 | 66.72 | 66.27 | 66.68 | 66.61 | 77,100 |
Feb 20, 2024 | 66.17 | 66.51 | 66.11 | 66.45 | 66.38 | 49,900 |
Feb 16, 2024 | 66.91 | 67.19 | 66.60 | 66.64 | 66.57 | 39,000 |
Feb 15, 2024 | 66.94 | 67.15 | 66.69 | 67.15 | 67.08 | 26,200 |
Feb 14, 2024 | 66.06 | 66.62 | 65.88 | 66.51 | 66.44 | 149,200 |
Feb 13, 2024 | 65.79 | 65.97 | 65.08 | 65.53 | 65.46 | 71,400 |
Feb 12, 2024 | 66.77 | 67.38 | 66.77 | 67.16 | 67.09 | 46,000 |
Feb 09, 2024 | 66.40 | 66.80 | 66.28 | 66.71 | 66.64 | 149,200 |
Feb 08, 2024 | 66.15 | 66.39 | 65.99 | 66.36 | 66.29 | 111,500 |
Feb 07, 2024 | 66.02 | 66.51 | 65.84 | 66.21 | 66.14 | 56,700 |
Feb 06, 2024 | 65.41 | 65.80 | 65.20 | 65.78 | 65.71 | 84,300 |
Feb 05, 2024 | 65.61 | 65.63 | 64.89 | 65.33 | 65.26 | 120,700 |
Feb 02, 2024 | 65.29 | 66.37 | 65.21 | 66.10 | 66.03 | 51,700 |
Feb 01, 2024 | 64.90 | 65.71 | 64.52 | 65.68 | 65.61 | 160,800 |
Jan 31, 2024 | 65.37 | 65.51 | 64.47 | 64.50 | 64.43 | 66,700 |
Jan 30, 2024 | 65.11 | 65.63 | 65.11 | 65.48 | 65.41 | 74,400 |
Jan 29, 2024 | 64.79 | 65.39 | 64.64 | 65.37 | 65.30 | 116,000 |
Jan 26, 2024 | 64.73 | 65.15 | 64.64 | 64.78 | 64.71 | 49,400 |
Jan 25, 2024 | 64.35 | 64.64 | 64.23 | 64.56 | 64.49 | 58,700 |
Jan 24, 2024 | 64.80 | 64.80 | 63.81 | 63.83 | 63.77 | 91,300 |
Jan 23, 2024 | 64.80 | 64.80 | 64.13 | 64.32 | 64.26 | 74,800 |
Jan 22, 2024 | 64.09 | 64.72 | 64.09 | 64.66 | 64.59 | 49,800 |
Jan 19, 2024 | 63.45 | 63.97 | 63.05 | 63.84 | 63.78 | 62,800 |
Jan 18, 2024 | 62.98 | 63.39 | 62.72 | 63.37 | 63.31 | 65,400 |
Jan 17, 2024 | 62.60 | 62.91 | 62.52 | 62.64 | 62.58 | 64,500 |
Jan 16, 2024 | 63.10 | 63.17 | 62.72 | 63.12 | 63.06 | 42,600 |
Jan 12, 2024 | 64.01 | 64.15 | 63.36 | 63.55 | 63.49 | 444,800 |
Jan 11, 2024 | 63.76 | 63.76 | 63.05 | 63.66 | 63.60 | 71,500 |
Jan 10, 2024 | 63.47 | 63.85 | 63.44 | 63.75 | 63.69 | 121,400 |
Jan 09, 2024 | 63.34 | 63.63 | 63.22 | 63.58 | 63.52 | 66,700 |
Jan 08, 2024 | 63.09 | 63.89 | 63.00 | 63.85 | 63.79 | 75,500 |
Jan 05, 2024 | 62.80 | 63.49 | 62.80 | 63.29 | 63.23 | 146,700 |
Jan 04, 2024 | 62.92 | 63.25 | 62.89 | 62.94 | 62.88 | 47,700 |
Jan 03, 2024 | 63.75 | 63.75 | 62.94 | 62.98 | 62.92 | 133,600 |
Jan 02, 2024 | 64.48 | 64.82 | 64.04 | 64.26 | 64.20 | 217,300 |
Dec 29, 2023 | 65.08 | 65.20 | 64.68 | 64.86 | 64.79 | 44,700 |
Dec 28, 2023 | 65.02 | 65.24 | 64.98 | 65.16 | 65.09 | 37,000 |
Dec 27, 2023 | 65.23 | 65.36 | 65.01 | 65.14 | 65.07 | 68,300 |
Dec 26, 2023 | 64.91 | 65.30 | 64.84 | 65.14 | 65.07 | 48,000 |
Dec 22, 2023 | 64.63 | 64.97 | 64.54 | 64.80 | 64.73 | 66,400 |
Dec 22, 2023 | 0.195 Dividend | |||||
Dec 21, 2023 | 64.30 | 64.68 | 64.18 | 64.65 | 64.39 | 104,200 |
Dec 20, 2023 | 64.46 | 65.03 | 63.86 | 63.87 | 63.61 | 73,600 |
Dec 19, 2023 | 64.28 | 64.78 | 64.28 | 64.76 | 64.50 | 47,700 |
Dec 18, 2023 | 64.46 | 64.46 | 63.91 | 64.07 | 63.81 | 37,800 |
Dec 15, 2023 | 64.46 | 64.65 | 64.04 | 64.18 | 63.92 | 147,900 |
Dec 14, 2023 | 63.29 | 64.53 | 63.29 | 64.40 | 64.14 | 118,400 |
Dec 13, 2023 | 61.84 | 62.98 | 61.39 | 62.86 | 62.61 | 224,700 |
Dec 12, 2023 | 61.73 | 62.03 | 61.51 | 61.77 | 61.52 | 44,100 |
Dec 11, 2023 | 61.26 | 61.74 | 61.26 | 61.73 | 61.48 | 45,500 |
Dec 08, 2023 | 60.84 | 61.46 | 60.84 | 61.20 | 60.95 | 102,000 |
Dec 07, 2023 | 60.61 | 60.90 | 60.48 | 60.86 | 60.62 | 93,100 |
Dec 06, 2023 | 60.74 | 61.24 | 60.53 | 60.56 | 60.32 | 124,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |