Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 64.79 | 64.79 | 63.64 | 63.91 | 63.91 | 3,500 |
Apr 26, 2024 | 63.79 | 64.40 | 63.45 | 64.09 | 64.09 | 13,500 |
Apr 25, 2024 | 63.76 | 63.85 | 63.20 | 63.20 | 63.20 | 6,200 |
Apr 24, 2024 | 63.29 | 64.30 | 63.29 | 64.15 | 64.15 | 10,200 |
Apr 23, 2024 | 64.62 | 64.89 | 63.59 | 63.64 | 63.64 | 6,800 |
Apr 22, 2024 | 62.44 | 64.31 | 62.44 | 63.61 | 63.61 | 8,700 |
Apr 19, 2024 | 61.99 | 63.46 | 61.99 | 62.73 | 62.73 | 13,900 |
Apr 18, 2024 | 63.43 | 63.55 | 62.09 | 62.31 | 62.31 | 14,300 |
Apr 17, 2024 | 65.23 | 65.36 | 63.91 | 64.01 | 64.01 | 6,700 |
Apr 16, 2024 | 64.32 | 64.99 | 64.32 | 64.48 | 64.48 | 6,800 |
Apr 15, 2024 | 65.50 | 66.42 | 64.43 | 64.72 | 64.72 | 6,800 |
Apr 12, 2024 | 66.36 | 66.52 | 65.36 | 65.50 | 65.50 | 5,100 |
Apr 11, 2024 | 68.21 | 68.21 | 66.63 | 67.10 | 67.10 | 8,600 |
Apr 10, 2024 | 67.12 | 68.19 | 66.89 | 67.84 | 67.84 | 13,500 |
Apr 09, 2024 | 68.01 | 68.54 | 67.71 | 68.54 | 68.54 | 15,200 |
Apr 08, 2024 | 67.98 | 68.87 | 67.33 | 68.51 | 68.51 | 23,200 |
Apr 05, 2024 | 68.96 | 68.96 | 66.92 | 67.51 | 67.51 | 12,100 |
Apr 04, 2024 | 69.34 | 69.85 | 68.45 | 68.57 | 68.57 | 22,100 |
Apr 03, 2024 | 69.20 | 69.57 | 68.96 | 68.96 | 68.96 | 15,400 |
Apr 02, 2024 | 69.28 | 69.28 | 68.74 | 68.78 | 68.78 | 14,500 |
Apr 01, 2024 | 70.12 | 70.12 | 68.61 | 69.00 | 69.00 | 8,900 |
Mar 28, 2024 | 69.90 | 70.27 | 69.36 | 69.52 | 69.52 | 12,400 |
Mar 27, 2024 | 67.93 | 69.26 | 67.62 | 69.21 | 69.21 | 11,000 |
Mar 26, 2024 | 69.01 | 69.33 | 67.88 | 67.93 | 67.93 | 10,500 |
Mar 25, 2024 | 67.01 | 69.06 | 67.01 | 68.78 | 68.78 | 9,700 |
Mar 22, 2024 | 67.72 | 68.16 | 67.36 | 67.44 | 67.44 | 9,700 |
Mar 21, 2024 | 66.18 | 69.50 | 66.18 | 68.14 | 68.14 | 35,700 |
Mar 20, 2024 | 64.46 | 66.08 | 64.46 | 66.08 | 66.08 | 7,200 |
Mar 19, 2024 | 63.46 | 65.91 | 63.46 | 64.98 | 64.98 | 11,000 |
Mar 18, 2024 | 64.74 | 65.03 | 63.56 | 63.78 | 63.78 | 16,700 |
Mar 15, 2024 | 64.77 | 65.74 | 64.52 | 65.25 | 65.25 | 29,300 |
Mar 15, 2024 | 0.78 Dividend | |||||
Mar 14, 2024 | 65.89 | 65.89 | 65.08 | 65.08 | 64.30 | 18,500 |
Mar 13, 2024 | 66.62 | 67.00 | 65.98 | 66.07 | 65.28 | 10,000 |
Mar 12, 2024 | 67.28 | 67.72 | 66.71 | 66.71 | 65.91 | 8,500 |
Mar 11, 2024 | 67.21 | 68.00 | 66.71 | 67.65 | 66.84 | 23,200 |
Mar 08, 2024 | 65.12 | 67.50 | 65.12 | 66.88 | 66.08 | 14,100 |
Mar 07, 2024 | 64.77 | 65.38 | 64.75 | 65.13 | 64.35 | 13,500 |
Mar 06, 2024 | 62.55 | 65.00 | 62.55 | 64.23 | 63.46 | 18,400 |
Mar 05, 2024 | 62.61 | 63.59 | 62.56 | 62.56 | 61.81 | 17,700 |
Mar 04, 2024 | 64.06 | 64.22 | 63.01 | 63.01 | 62.25 | 4,800 |
Mar 01, 2024 | 63.65 | 64.45 | 63.45 | 63.45 | 62.69 | 5,500 |
Feb 29, 2024 | 62.96 | 65.16 | 62.62 | 64.02 | 63.25 | 26,300 |
Feb 28, 2024 | 61.99 | 62.31 | 61.25 | 61.25 | 60.52 | 6,500 |
Feb 27, 2024 | 62.18 | 62.59 | 62.04 | 62.04 | 61.30 | 6,800 |
Feb 26, 2024 | 62.64 | 63.10 | 62.10 | 62.37 | 61.62 | 5,400 |
Feb 23, 2024 | 63.15 | 63.32 | 62.84 | 62.94 | 62.19 | 4,300 |
Feb 22, 2024 | 62.28 | 62.82 | 62.28 | 62.82 | 62.07 | 8,400 |
Feb 21, 2024 | 62.50 | 62.61 | 62.30 | 62.57 | 61.82 | 6,800 |
Feb 20, 2024 | 61.52 | 62.30 | 61.52 | 62.11 | 61.37 | 5,200 |
Feb 16, 2024 | 62.70 | 62.70 | 61.90 | 62.16 | 61.41 | 7,200 |
Feb 15, 2024 | 62.45 | 62.79 | 62.37 | 62.71 | 61.96 | 7,100 |
Feb 14, 2024 | 61.68 | 62.43 | 61.43 | 62.38 | 61.63 | 6,900 |
Feb 13, 2024 | 62.88 | 63.25 | 61.10 | 61.25 | 60.52 | 20,100 |
Feb 12, 2024 | 63.12 | 64.76 | 63.12 | 64.12 | 63.35 | 11,000 |
Feb 09, 2024 | 63.10 | 63.90 | 62.19 | 63.46 | 62.70 | 7,900 |
Feb 08, 2024 | 62.48 | 62.76 | 62.48 | 62.76 | 62.01 | 4,300 |
Feb 07, 2024 | 62.08 | 62.39 | 61.74 | 62.00 | 61.26 | 5,700 |
Feb 06, 2024 | 62.20 | 62.31 | 62.00 | 62.31 | 61.56 | 4,100 |
Feb 05, 2024 | 62.24 | 62.40 | 61.45 | 62.20 | 61.45 | 12,900 |
Feb 02, 2024 | 62.02 | 63.14 | 62.02 | 62.49 | 61.74 | 11,000 |
Feb 01, 2024 | 63.51 | 63.51 | 62.65 | 62.93 | 62.18 | 10,700 |
Jan 31, 2024 | 64.46 | 64.46 | 62.70 | 62.70 | 61.95 | 6,100 |
Jan 30, 2024 | 64.25 | 64.88 | 64.25 | 64.30 | 63.53 | 3,800 |
Jan 29, 2024 | 65.05 | 65.05 | 63.89 | 64.14 | 63.37 | 2,800 |
Jan 26, 2024 | 64.77 | 65.25 | 64.32 | 65.12 | 64.34 | 7,500 |
Jan 25, 2024 | 64.46 | 64.61 | 64.00 | 64.61 | 63.84 | 11,700 |
Jan 24, 2024 | 64.86 | 64.86 | 63.40 | 63.53 | 62.77 | 12,000 |
Jan 23, 2024 | 65.40 | 66.01 | 64.05 | 64.13 | 63.36 | 8,800 |
Jan 22, 2024 | 64.24 | 65.00 | 64.24 | 64.76 | 63.98 | 4,000 |
Jan 19, 2024 | 63.98 | 63.99 | 63.10 | 63.93 | 63.16 | 10,000 |
Jan 18, 2024 | 63.25 | 63.51 | 62.80 | 63.51 | 62.75 | 10,100 |
Jan 17, 2024 | 62.96 | 63.46 | 62.87 | 63.18 | 62.42 | 13,400 |
Jan 16, 2024 | 63.25 | 63.86 | 63.25 | 63.37 | 62.61 | 7,800 |
Jan 12, 2024 | 65.69 | 65.95 | 63.90 | 63.97 | 63.20 | 29,100 |
Jan 11, 2024 | 63.82 | 65.50 | 63.56 | 64.88 | 64.10 | 33,000 |
Jan 10, 2024 | 63.00 | 63.72 | 63.00 | 63.50 | 62.74 | 17,200 |
Jan 09, 2024 | 63.55 | 63.88 | 62.70 | 63.31 | 62.55 | 22,200 |
Jan 08, 2024 | 63.75 | 64.64 | 63.75 | 64.23 | 63.46 | 15,100 |
Jan 05, 2024 | 63.75 | 64.92 | 63.75 | 63.91 | 63.14 | 16,600 |
Jan 04, 2024 | 64.78 | 64.78 | 63.85 | 64.01 | 63.24 | 14,200 |
Jan 03, 2024 | 66.19 | 66.19 | 64.05 | 64.25 | 63.48 | 15,900 |
Jan 02, 2024 | 66.45 | 66.95 | 65.48 | 65.91 | 65.12 | 12,900 |
Dec 29, 2023 | 67.15 | 67.15 | 66.00 | 66.01 | 65.22 | 21,600 |
Dec 28, 2023 | 66.86 | 67.30 | 66.62 | 67.09 | 66.29 | 11,100 |
Dec 27, 2023 | 67.61 | 67.88 | 66.69 | 67.39 | 66.58 | 14,300 |
Dec 26, 2023 | 66.65 | 68.00 | 66.62 | 67.64 | 66.83 | 8,600 |
Dec 22, 2023 | 67.74 | 67.84 | 66.71 | 67.03 | 66.23 | 9,300 |
Dec 21, 2023 | 67.08 | 68.99 | 66.70 | 67.11 | 66.31 | 9,800 |
Dec 20, 2023 | 67.15 | 68.27 | 67.01 | 67.59 | 66.78 | 19,100 |
Dec 19, 2023 | 64.80 | 67.75 | 64.80 | 67.75 | 66.94 | 40,200 |
Dec 18, 2023 | 65.02 | 65.75 | 64.87 | 64.95 | 64.17 | 10,600 |
Dec 15, 2023 | 66.38 | 66.47 | 63.89 | 64.41 | 63.64 | 56,700 |
Dec 15, 2023 | 0.77 Dividend | |||||
Dec 14, 2023 | 67.36 | 67.97 | 66.00 | 66.88 | 65.32 | 13,900 |
Dec 13, 2023 | 62.23 | 66.36 | 62.23 | 66.28 | 64.73 | 24,000 |
Dec 12, 2023 | 62.07 | 63.49 | 62.07 | 62.55 | 61.09 | 13,900 |
Dec 11, 2023 | 64.05 | 64.75 | 63.50 | 63.56 | 62.08 | 10,200 |
Dec 08, 2023 | 65.50 | 66.46 | 64.18 | 64.40 | 62.90 | 14,000 |
Dec 07, 2023 | 65.41 | 67.44 | 65.41 | 67.44 | 65.86 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |