Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 65.42 | 12,349,100 |
Apr 25, 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 65.27 | 15,172,000 |
Apr 24, 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 67.08 | 8,467,100 |
Apr 23, 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 67.03 | 5,240,200 |
Apr 22, 2024 | 66.93 | 67.57 | 66.74 | 66.95 | 66.95 | 5,622,400 |
Apr 19, 2024 | 66.25 | 66.83 | 66.16 | 66.76 | 66.76 | 10,657,000 |
Apr 18, 2024 | 67.01 | 67.02 | 65.90 | 66.16 | 66.16 | 6,442,200 |
Apr 17, 2024 | 67.35 | 67.55 | 66.89 | 66.93 | 66.93 | 5,287,700 |
Apr 16, 2024 | 67.80 | 67.89 | 67.19 | 67.31 | 67.31 | 4,974,900 |
Apr 15, 2024 | 68.27 | 68.46 | 67.70 | 67.75 | 67.75 | 7,717,800 |
Apr 12, 2024 | 68.52 | 68.62 | 67.62 | 68.07 | 68.07 | 5,691,400 |
Apr 11, 2024 | 68.46 | 69.03 | 68.31 | 68.65 | 68.65 | 6,071,500 |
Apr 10, 2024 | 69.76 | 69.76 | 68.06 | 68.12 | 68.12 | 7,983,100 |
Apr 09, 2024 | 69.16 | 69.95 | 69.11 | 69.94 | 69.94 | 5,928,100 |
Apr 08, 2024 | 69.05 | 69.55 | 69.05 | 69.42 | 69.42 | 4,589,100 |
Apr 05, 2024 | 69.69 | 70.01 | 68.54 | 69.58 | 69.58 | 6,599,300 |
Apr 04, 2024 | 71.24 | 71.39 | 69.40 | 69.55 | 69.55 | 7,341,200 |
Apr 03, 2024 | 72.00 | 72.17 | 70.70 | 70.89 | 70.89 | 5,145,300 |
Apr 02, 2024 | 72.82 | 72.85 | 71.90 | 72.09 | 72.09 | 6,139,000 |
Apr 01, 2024 | 73.22 | 73.22 | 72.38 | 72.88 | 72.88 | 3,796,100 |
Mar 28, 2024 | 73.25 | 73.87 | 73.20 | 73.25 | 73.25 | 8,369,500 |
Mar 27, 2024 | 72.92 | 73.06 | 72.55 | 73.01 | 73.01 | 7,747,600 |
Mar 26, 2024 | 72.32 | 72.66 | 72.11 | 72.41 | 72.41 | 5,362,800 |
Mar 25, 2024 | 72.50 | 72.84 | 72.20 | 72.58 | 72.58 | 5,543,800 |
Mar 22, 2024 | 73.11 | 73.23 | 72.56 | 72.61 | 72.61 | 7,730,500 |
Mar 21, 2024 | 73.90 | 74.28 | 73.03 | 73.09 | 73.09 | 5,836,900 |
Mar 20, 2024 | 73.27 | 73.98 | 72.80 | 73.98 | 73.98 | 7,311,400 |
Mar 19, 2024 | 73.34 | 73.77 | 73.19 | 73.41 | 73.41 | 8,661,700 |
Mar 18, 2024 | 73.69 | 74.17 | 73.21 | 73.26 | 73.26 | 6,939,600 |
Mar 15, 2024 | 74.25 | 74.66 | 73.29 | 73.69 | 73.69 | 13,963,700 |
Mar 14, 2024 | 74.72 | 75.02 | 73.82 | 74.21 | 74.21 | 8,399,300 |
Mar 14, 2024 | 0.77 Dividend | |||||
Mar 13, 2024 | 75.49 | 76.18 | 74.96 | 75.94 | 75.17 | 6,003,000 |
Mar 12, 2024 | 75.25 | 75.34 | 74.25 | 75.08 | 74.32 | 7,056,300 |
Mar 11, 2024 | 74.88 | 76.21 | 74.83 | 75.32 | 74.56 | 7,394,900 |
Mar 08, 2024 | 73.96 | 75.44 | 73.66 | 75.12 | 74.36 | 9,518,300 |
Mar 07, 2024 | 72.97 | 74.08 | 72.68 | 73.66 | 72.91 | 9,902,800 |
Mar 06, 2024 | 72.88 | 73.32 | 72.51 | 72.63 | 71.89 | 6,170,300 |
Mar 05, 2024 | 72.40 | 73.01 | 72.10 | 72.99 | 72.25 | 6,280,400 |
Mar 04, 2024 | 72.39 | 72.60 | 71.96 | 72.25 | 71.52 | 5,749,900 |
Mar 01, 2024 | 72.28 | 72.66 | 72.04 | 72.31 | 71.58 | 5,400,900 |
Feb 29, 2024 | 72.72 | 72.91 | 71.92 | 72.10 | 71.37 | 8,583,200 |
Feb 28, 2024 | 73.18 | 73.25 | 72.61 | 72.70 | 71.96 | 4,245,600 |
Feb 27, 2024 | 72.85 | 73.14 | 72.63 | 73.02 | 72.28 | 6,090,400 |
Feb 26, 2024 | 73.50 | 73.89 | 72.84 | 72.95 | 72.21 | 5,177,900 |
Feb 23, 2024 | 73.25 | 74.24 | 73.00 | 73.55 | 72.80 | 5,573,500 |
Feb 22, 2024 | 72.26 | 72.89 | 71.83 | 72.78 | 72.04 | 7,323,600 |
Feb 21, 2024 | 72.51 | 73.29 | 72.51 | 73.20 | 72.46 | 6,233,600 |
Feb 20, 2024 | 71.59 | 72.73 | 71.45 | 72.04 | 71.31 | 7,874,200 |
Feb 16, 2024 | 73.00 | 73.09 | 71.37 | 71.58 | 70.85 | 12,822,500 |
Feb 15, 2024 | 73.04 | 73.57 | 72.81 | 73.37 | 72.63 | 5,482,900 |
Feb 14, 2024 | 73.11 | 73.83 | 72.83 | 73.04 | 72.30 | 7,487,700 |
Feb 13, 2024 | 74.69 | 74.77 | 72.97 | 73.53 | 72.78 | 8,560,100 |
Feb 12, 2024 | 73.41 | 75.14 | 73.11 | 74.45 | 73.70 | 7,605,800 |
Feb 09, 2024 | 73.82 | 74.12 | 72.81 | 73.67 | 72.92 | 10,718,300 |
Feb 08, 2024 | 74.40 | 74.59 | 73.03 | 73.80 | 73.05 | 8,815,200 |
Feb 07, 2024 | 76.21 | 76.45 | 73.94 | 74.42 | 73.67 | 12,449,800 |
Feb 06, 2024 | 76.87 | 77.87 | 76.71 | 77.72 | 76.93 | 8,121,200 |
Feb 05, 2024 | 76.65 | 77.05 | 76.01 | 76.71 | 75.93 | 6,690,400 |
Feb 02, 2024 | 77.61 | 77.99 | 76.91 | 76.96 | 76.18 | 7,588,800 |
Feb 01, 2024 | 78.00 | 78.58 | 77.40 | 78.16 | 77.37 | 7,698,000 |
Jan 31, 2024 | 78.79 | 79.03 | 78.01 | 78.26 | 77.47 | 7,637,300 |
Jan 30, 2024 | 78.80 | 78.90 | 77.96 | 78.62 | 77.82 | 8,102,400 |
Jan 29, 2024 | 79.65 | 80.01 | 78.91 | 79.07 | 78.27 | 6,586,000 |
Jan 26, 2024 | 80.23 | 80.51 | 79.40 | 79.52 | 78.71 | 5,481,400 |
Jan 25, 2024 | 80.08 | 81.06 | 79.55 | 80.23 | 79.42 | 8,337,400 |
Jan 24, 2024 | 79.56 | 79.90 | 78.48 | 79.53 | 78.72 | 7,563,000 |
Jan 23, 2024 | 78.54 | 79.88 | 78.39 | 79.48 | 78.67 | 7,837,600 |
Jan 22, 2024 | 80.50 | 80.75 | 77.37 | 78.43 | 77.63 | 20,378,600 |
Jan 19, 2024 | 86.38 | 87.87 | 86.09 | 87.29 | 86.40 | 6,399,400 |
Jan 18, 2024 | 85.76 | 86.55 | 85.33 | 86.40 | 85.52 | 6,260,500 |
Jan 17, 2024 | 85.83 | 86.58 | 85.57 | 86.48 | 85.60 | 5,809,500 |
Jan 16, 2024 | 85.85 | 86.09 | 85.31 | 85.99 | 85.12 | 5,139,500 |
Jan 12, 2024 | 85.88 | 86.45 | 85.64 | 86.38 | 85.50 | 5,883,900 |
Jan 11, 2024 | 84.32 | 85.48 | 84.04 | 85.39 | 84.52 | 5,862,000 |
Jan 10, 2024 | 83.90 | 84.94 | 83.37 | 84.50 | 83.64 | 8,386,600 |
Jan 09, 2024 | 83.52 | 86.29 | 83.19 | 86.06 | 85.19 | 7,601,600 |
Jan 08, 2024 | 82.86 | 84.07 | 82.50 | 83.99 | 83.14 | 8,641,200 |
Jan 05, 2024 | 84.30 | 84.52 | 83.25 | 83.31 | 82.47 | 7,369,000 |
Jan 04, 2024 | 83.79 | 84.95 | 83.44 | 84.48 | 83.62 | 5,881,000 |
Jan 03, 2024 | 83.65 | 84.21 | 82.97 | 83.48 | 82.63 | 7,329,600 |
Jan 02, 2024 | 80.91 | 83.76 | 80.87 | 83.24 | 82.40 | 7,417,500 |
Dec 29, 2023 | 81.07 | 81.30 | 80.69 | 81.01 | 80.19 | 3,586,500 |
Dec 28, 2023 | 80.52 | 81.26 | 80.38 | 81.14 | 80.32 | 3,553,100 |
Dec 27, 2023 | 80.11 | 80.75 | 79.74 | 80.37 | 79.56 | 3,541,200 |
Dec 26, 2023 | 79.72 | 80.06 | 79.39 | 79.95 | 79.14 | 2,659,500 |
Dec 22, 2023 | 79.19 | 80.00 | 79.16 | 79.66 | 78.85 | 4,109,700 |
Dec 21, 2023 | 78.82 | 79.42 | 78.52 | 78.93 | 78.13 | 3,791,000 |
Dec 20, 2023 | 79.66 | 79.78 | 78.58 | 78.59 | 77.79 | 5,227,800 |
Dec 19, 2023 | 79.58 | 80.02 | 79.22 | 79.49 | 78.68 | 7,452,300 |
Dec 18, 2023 | 80.63 | 80.63 | 79.43 | 79.50 | 78.69 | 4,926,700 |
Dec 15, 2023 | 81.35 | 82.31 | 80.10 | 80.33 | 79.52 | 20,354,200 |
Dec 14, 2023 | 82.40 | 82.46 | 81.07 | 81.78 | 80.95 | 8,531,100 |
Dec 14, 2023 | 0.75 Dividend | |||||
Dec 13, 2023 | 81.30 | 83.12 | 80.89 | 83.09 | 81.51 | 10,582,400 |
Dec 12, 2023 | 80.78 | 81.18 | 80.06 | 80.82 | 79.28 | 6,118,200 |
Dec 11, 2023 | 79.63 | 80.84 | 79.46 | 80.09 | 78.56 | 8,190,000 |
Dec 08, 2023 | 78.11 | 79.24 | 77.94 | 79.02 | 77.51 | 6,568,400 |
Dec 07, 2023 | 79.58 | 79.81 | 77.85 | 78.05 | 76.56 | 8,588,600 |
Dec 06, 2023 | 79.25 | 80.18 | 79.04 | 79.36 | 77.85 | 5,745,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |