Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 70.55 | 71.05 | 70.50 | 70.65 | 70.65 | 39,542 |
May 22, 2024 | 70.90 | 71.40 | 70.65 | 70.70 | 70.70 | 86,096 |
May 21, 2024 | 71.25 | 71.40 | 70.75 | 70.75 | 70.75 | 134,376 |
May 20, 2024 | 71.75 | 72.05 | 71.35 | 71.50 | 71.50 | 69,449 |
May 17, 2024 | 70.95 | 71.60 | 70.80 | 71.55 | 71.55 | 89,196 |
May 16, 2024 | 71.65 | 71.65 | 71.00 | 71.40 | 71.40 | 97,309 |
May 15, 2024 | 71.30 | 71.85 | 71.20 | 71.55 | 71.55 | 108,539 |
May 14, 2024 | 70.55 | 71.75 | 70.55 | 71.15 | 71.15 | 125,331 |
May 13, 2024 | 70.75 | 70.95 | 70.30 | 70.45 | 70.45 | 79,060 |
May 10, 2024 | 70.40 | 70.65 | 70.30 | 70.65 | 70.65 | 111,870 |
May 09, 2024 | 69.00 | 70.05 | 69.00 | 69.95 | 69.95 | 72,263 |
May 09, 2024 | 2.75 Dividend | |||||
May 08, 2024 | 71.50 | 72.30 | 71.50 | 71.90 | 69.15 | 145,578 |
May 07, 2024 | 71.35 | 71.85 | 71.30 | 71.30 | 68.57 | 171,748 |
May 06, 2024 | 71.30 | 71.65 | 70.85 | 70.95 | 68.24 | 85,230 |
May 03, 2024 | 70.15 | 72.40 | 70.15 | 71.25 | 68.52 | 137,795 |
May 02, 2024 | 69.85 | 70.05 | 69.40 | 69.90 | 67.23 | 123,868 |
Apr 30, 2024 | 70.05 | 70.15 | 69.65 | 69.85 | 67.18 | 128,510 |
Apr 29, 2024 | 70.05 | 70.35 | 70.05 | 70.15 | 67.47 | 84,162 |
Apr 26, 2024 | 69.35 | 70.20 | 69.35 | 70.00 | 67.32 | 92,622 |
Apr 25, 2024 | 69.80 | 69.85 | 69.00 | 69.00 | 66.36 | 69,867 |
Apr 24, 2024 | 70.55 | 70.60 | 69.95 | 69.95 | 67.27 | 88,093 |
Apr 23, 2024 | 70.50 | 70.55 | 70.00 | 70.35 | 67.66 | 80,559 |
Apr 22, 2024 | 70.00 | 70.50 | 69.85 | 70.35 | 67.66 | 78,631 |
Apr 19, 2024 | 69.45 | 70.00 | 69.25 | 69.70 | 67.03 | 73,632 |
Apr 18, 2024 | 69.00 | 70.00 | 69.00 | 69.85 | 67.18 | 154,635 |
Apr 17, 2024 | 68.35 | 69.55 | 68.25 | 68.75 | 66.12 | 126,472 |
Apr 16, 2024 | 69.30 | 69.50 | 68.55 | 68.65 | 66.02 | 70,065 |
Apr 15, 2024 | 69.65 | 70.65 | 69.65 | 70.15 | 67.47 | 74,391 |
Apr 12, 2024 | 70.05 | 70.60 | 69.55 | 69.65 | 66.99 | 77,507 |
Apr 11, 2024 | 69.75 | 70.30 | 69.60 | 69.70 | 67.03 | 61,955 |
Apr 10, 2024 | 70.50 | 70.95 | 69.65 | 69.90 | 67.23 | 96,795 |
Apr 09, 2024 | 69.75 | 70.55 | 69.50 | 69.90 | 67.23 | 98,851 |
Apr 08, 2024 | 69.70 | 70.00 | 69.55 | 70.00 | 67.32 | 66,397 |
Apr 05, 2024 | 69.30 | 69.75 | 69.20 | 69.70 | 67.03 | 90,933 |
Apr 04, 2024 | 70.25 | 70.45 | 69.95 | 70.25 | 67.56 | 112,301 |
Apr 03, 2024 | 69.35 | 70.30 | 68.80 | 70.30 | 67.61 | 125,211 |
Apr 02, 2024 | 69.70 | 70.75 | 69.25 | 69.45 | 66.79 | 127,776 |
Mar 28, 2024 | 70.02 | 70.36 | 69.94 | 70.06 | 67.38 | 94,769 |
Mar 27, 2024 | 69.54 | 70.02 | 69.54 | 70.00 | 67.32 | 76,885 |
Mar 26, 2024 | 69.54 | 69.82 | 69.38 | 69.68 | 67.01 | 94,661 |
Mar 25, 2024 | 69.28 | 69.84 | 68.72 | 69.58 | 66.92 | 106,556 |
Mar 22, 2024 | 69.22 | 69.92 | 69.12 | 69.32 | 66.67 | 112,641 |
Mar 21, 2024 | 69.70 | 69.90 | 69.12 | 69.52 | 66.86 | 145,312 |
Mar 20, 2024 | 68.28 | 69.28 | 68.22 | 69.16 | 66.51 | 128,587 |
Mar 19, 2024 | 67.92 | 68.72 | 67.90 | 68.62 | 66.00 | 126,773 |
Mar 18, 2024 | 68.50 | 69.00 | 68.20 | 68.52 | 65.90 | 109,591 |
Mar 15, 2024 | 68.80 | 69.86 | 68.80 | 68.92 | 66.28 | 340,342 |
Mar 14, 2024 | 69.04 | 69.56 | 68.28 | 68.58 | 65.96 | 96,684 |
Mar 13, 2024 | 69.10 | 69.28 | 68.60 | 69.14 | 66.50 | 118,406 |
Mar 12, 2024 | 68.74 | 69.28 | 68.60 | 69.10 | 66.46 | 109,065 |
Mar 11, 2024 | 68.06 | 68.70 | 68.06 | 68.70 | 66.07 | 64,621 |
Mar 08, 2024 | 68.10 | 68.68 | 68.06 | 68.58 | 65.96 | 75,097 |
Mar 07, 2024 | 67.84 | 68.46 | 67.64 | 68.14 | 65.53 | 82,874 |
Mar 06, 2024 | 68.14 | 68.56 | 68.02 | 68.24 | 65.63 | 74,357 |
Mar 05, 2024 | 68.44 | 68.50 | 67.74 | 68.28 | 65.67 | 91,077 |
Mar 04, 2024 | 69.22 | 69.52 | 68.58 | 68.74 | 66.11 | 100,286 |
Mar 01, 2024 | 69.44 | 69.68 | 69.02 | 69.38 | 66.73 | 103,876 |
Feb 29, 2024 | 69.60 | 69.80 | 68.86 | 69.34 | 66.69 | 301,450 |
Feb 28, 2024 | 70.42 | 70.44 | 69.32 | 69.64 | 66.98 | 90,807 |
Feb 27, 2024 | 70.28 | 70.56 | 70.16 | 70.36 | 67.67 | 74,389 |
Feb 26, 2024 | 70.98 | 71.16 | 70.42 | 70.42 | 67.73 | 76,746 |
Feb 23, 2024 | 71.42 | 71.56 | 70.84 | 71.24 | 68.52 | 73,993 |
Feb 22, 2024 | 71.46 | 71.76 | 70.74 | 71.40 | 68.67 | 92,233 |
Feb 21, 2024 | 70.64 | 71.08 | 70.64 | 71.02 | 68.30 | 69,550 |
Feb 20, 2024 | 70.74 | 70.90 | 70.40 | 70.72 | 68.02 | 59,779 |
Feb 19, 2024 | 70.50 | 70.90 | 70.04 | 70.90 | 68.19 | 67,758 |
Feb 16, 2024 | 70.82 | 71.02 | 70.50 | 70.68 | 67.98 | 65,976 |
Feb 15, 2024 | 70.04 | 71.00 | 70.04 | 70.46 | 67.77 | 126,131 |
Feb 14, 2024 | 69.46 | 70.04 | 69.40 | 69.80 | 67.13 | 75,100 |
Feb 13, 2024 | 70.10 | 70.12 | 69.28 | 69.64 | 66.98 | 85,814 |
Feb 12, 2024 | 69.76 | 70.44 | 69.76 | 70.22 | 67.53 | 61,423 |
Feb 09, 2024 | 69.50 | 69.90 | 69.30 | 69.62 | 66.96 | 76,860 |
Feb 08, 2024 | 69.70 | 70.26 | 69.50 | 69.58 | 66.92 | 88,832 |
Feb 07, 2024 | 70.02 | 70.26 | 69.56 | 69.88 | 67.21 | 104,812 |
Feb 06, 2024 | 70.30 | 70.72 | 69.08 | 70.00 | 67.32 | 136,506 |
Feb 05, 2024 | 70.40 | 70.86 | 70.08 | 70.30 | 67.61 | 83,566 |
Feb 02, 2024 | 70.44 | 71.02 | 70.40 | 70.48 | 67.78 | 94,152 |
Feb 01, 2024 | 70.02 | 70.56 | 69.74 | 70.12 | 67.44 | 128,953 |
Jan 31, 2024 | 70.50 | 70.64 | 70.18 | 70.40 | 67.71 | 180,183 |
Jan 30, 2024 | 71.00 | 71.22 | 70.46 | 70.46 | 67.77 | 132,220 |
Jan 29, 2024 | 70.78 | 70.92 | 70.12 | 70.90 | 68.19 | 153,684 |
Jan 26, 2024 | 69.68 | 71.14 | 69.60 | 70.90 | 68.19 | 249,875 |
Jan 25, 2024 | 69.48 | 69.72 | 69.02 | 69.58 | 66.92 | 128,596 |
Jan 24, 2024 | 69.00 | 69.84 | 68.96 | 69.68 | 67.01 | 171,437 |
Jan 23, 2024 | 68.30 | 68.84 | 67.90 | 68.54 | 65.92 | 146,336 |
Jan 22, 2024 | 68.00 | 68.64 | 67.98 | 68.06 | 65.46 | 93,384 |
Jan 19, 2024 | 67.66 | 68.00 | 67.52 | 67.54 | 64.96 | 109,639 |
Jan 18, 2024 | 67.38 | 67.60 | 66.84 | 67.30 | 64.73 | 112,580 |
Jan 17, 2024 | 67.94 | 67.98 | 66.98 | 67.30 | 64.73 | 188,253 |
Jan 16, 2024 | 68.96 | 69.06 | 68.40 | 68.40 | 65.78 | 154,759 |
Jan 15, 2024 | 70.26 | 70.26 | 69.52 | 69.52 | 66.86 | 84,642 |
Jan 12, 2024 | 69.86 | 70.66 | 69.86 | 70.06 | 67.38 | 96,500 |
Jan 11, 2024 | 70.66 | 70.84 | 69.68 | 69.68 | 67.01 | 83,939 |
Jan 10, 2024 | 70.48 | 70.52 | 70.10 | 70.32 | 67.63 | 98,216 |
Jan 09, 2024 | 71.10 | 71.14 | 70.44 | 70.58 | 67.88 | 88,598 |
Jan 08, 2024 | 70.60 | 71.08 | 70.20 | 71.08 | 68.36 | 101,146 |
Jan 05, 2024 | 70.56 | 70.90 | 69.96 | 70.76 | 68.05 | 96,046 |
Jan 04, 2024 | 70.12 | 71.00 | 70.12 | 71.00 | 68.28 | 108,674 |
Jan 03, 2024 | 71.24 | 71.40 | 70.04 | 70.24 | 67.55 | 105,991 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |