Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 86.10 | 86.20 | 86.00 | 86.15 | 86.15 | 556,800 |
Apr 25, 2024 | 86.15 | 86.24 | 85.93 | 86.10 | 86.10 | 1,411,500 |
Apr 24, 2024 | 86.15 | 86.52 | 85.95 | 86.51 | 86.51 | 1,969,300 |
Apr 23, 2024 | 86.00 | 86.70 | 85.75 | 86.15 | 86.15 | 4,148,600 |
Apr 22, 2024 | 71.13 | 74.35 | 71.13 | 72.49 | 72.49 | 399,000 |
Apr 19, 2024 | 69.60 | 71.38 | 69.60 | 71.14 | 71.14 | 204,400 |
Apr 18, 2024 | 70.01 | 72.09 | 69.65 | 70.07 | 70.07 | 508,600 |
Apr 17, 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 70.10 | 303,100 |
Apr 16, 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 70.77 | 302,300 |
Apr 15, 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 70.30 | 291,900 |
Apr 12, 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 71.26 | 399,700 |
Apr 11, 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 71.92 | 221,600 |
Apr 10, 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 71.29 | 244,100 |
Apr 09, 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 72.27 | 271,800 |
Apr 08, 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 73.42 | 219,600 |
Apr 05, 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 71.43 | 256,100 |
Apr 04, 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 70.10 | 368,300 |
Apr 03, 2024 | 71.82 | 72.47 | 70.65 | 71.32 | 71.32 | 222,700 |
Apr 02, 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 72.46 | 309,500 |
Apr 01, 2024 | 76.44 | 77.48 | 73.82 | 74.68 | 74.68 | 307,600 |
Mar 28, 2024 | 75.88 | 77.35 | 75.36 | 76.81 | 76.81 | 382,800 |
Mar 27, 2024 | 73.74 | 75.90 | 73.62 | 75.88 | 75.88 | 265,300 |
Mar 26, 2024 | 71.83 | 73.27 | 71.24 | 72.61 | 72.61 | 171,000 |
Mar 25, 2024 | 72.88 | 74.86 | 71.63 | 71.70 | 71.70 | 287,500 |
Mar 22, 2024 | 71.61 | 74.58 | 71.08 | 72.42 | 72.42 | 280,500 |
Mar 21, 2024 | 73.88 | 74.00 | 71.86 | 72.21 | 72.21 | 281,000 |
Mar 20, 2024 | 73.33 | 74.63 | 72.24 | 74.00 | 74.00 | 278,700 |
Mar 20, 2024 | 0.25 Dividend | |||||
Mar 19, 2024 | 67.74 | 73.80 | 67.74 | 73.51 | 73.26 | 386,500 |
Mar 18, 2024 | 68.52 | 68.75 | 65.92 | 68.02 | 67.79 | 500,300 |
Mar 15, 2024 | 66.99 | 70.93 | 64.00 | 68.51 | 68.28 | 1,373,300 |
Mar 14, 2024 | 74.69 | 76.00 | 71.00 | 73.03 | 72.78 | 619,100 |
Mar 13, 2024 | 75.44 | 77.80 | 74.14 | 74.37 | 74.12 | 352,200 |
Mar 12, 2024 | 75.01 | 76.31 | 74.65 | 74.87 | 74.62 | 235,000 |
Mar 11, 2024 | 77.04 | 77.40 | 73.75 | 74.36 | 74.11 | 315,400 |
Mar 08, 2024 | 78.17 | 78.72 | 77.00 | 77.46 | 77.20 | 178,100 |
Mar 07, 2024 | 75.00 | 77.84 | 74.76 | 77.32 | 77.06 | 210,100 |
Mar 06, 2024 | 80.23 | 80.23 | 73.68 | 74.71 | 74.46 | 265,400 |
Mar 05, 2024 | 80.32 | 81.48 | 79.00 | 80.62 | 80.35 | 177,400 |
Mar 04, 2024 | 82.00 | 83.00 | 80.51 | 81.67 | 81.39 | 291,400 |
Mar 01, 2024 | 82.30 | 82.63 | 80.39 | 82.00 | 81.72 | 211,300 |
Feb 29, 2024 | 80.83 | 82.75 | 80.76 | 81.95 | 81.67 | 232,100 |
Feb 28, 2024 | 79.80 | 81.25 | 79.37 | 80.16 | 79.89 | 156,300 |
Feb 27, 2024 | 77.95 | 81.71 | 77.20 | 80.74 | 80.47 | 176,400 |
Feb 26, 2024 | 76.84 | 78.65 | 76.82 | 77.80 | 77.54 | 260,000 |
Feb 23, 2024 | 74.26 | 78.97 | 73.92 | 76.94 | 76.68 | 270,400 |
Feb 22, 2024 | 75.17 | 76.13 | 74.01 | 74.15 | 73.90 | 178,500 |
Feb 21, 2024 | 75.71 | 75.75 | 74.26 | 74.62 | 74.37 | 147,000 |
Feb 20, 2024 | 72.65 | 75.77 | 72.56 | 75.68 | 75.42 | 181,000 |
Feb 16, 2024 | 73.76 | 74.59 | 73.11 | 73.75 | 73.50 | 93,400 |
Feb 15, 2024 | 73.34 | 74.42 | 73.13 | 74.25 | 74.00 | 113,500 |
Feb 14, 2024 | 72.25 | 72.71 | 71.13 | 72.37 | 72.12 | 118,700 |
Feb 13, 2024 | 72.00 | 72.94 | 70.76 | 71.29 | 71.05 | 188,000 |
Feb 12, 2024 | 72.09 | 75.83 | 72.09 | 74.82 | 74.57 | 190,700 |
Feb 09, 2024 | 68.82 | 72.81 | 68.68 | 72.42 | 72.17 | 171,800 |
Feb 08, 2024 | 67.00 | 69.14 | 66.86 | 68.91 | 68.68 | 105,400 |
Feb 07, 2024 | 67.23 | 67.23 | 66.34 | 66.74 | 66.51 | 195,400 |
Feb 06, 2024 | 66.16 | 67.42 | 65.81 | 67.14 | 66.91 | 143,200 |
Feb 05, 2024 | 68.34 | 68.34 | 65.81 | 66.59 | 66.36 | 150,300 |
Feb 02, 2024 | 67.60 | 69.60 | 67.18 | 69.40 | 69.16 | 228,900 |
Feb 01, 2024 | 67.17 | 68.85 | 66.52 | 68.68 | 68.45 | 184,100 |
Jan 31, 2024 | 68.71 | 68.83 | 66.48 | 66.65 | 66.42 | 192,900 |
Jan 30, 2024 | 68.90 | 69.70 | 68.53 | 68.90 | 68.67 | 136,900 |
Jan 29, 2024 | 68.21 | 68.99 | 67.06 | 68.97 | 68.74 | 141,500 |
Jan 26, 2024 | 67.30 | 68.54 | 67.06 | 68.26 | 68.03 | 109,500 |
Jan 25, 2024 | 67.10 | 68.20 | 66.15 | 66.99 | 66.76 | 133,100 |
Jan 24, 2024 | 67.01 | 67.19 | 65.72 | 66.16 | 65.93 | 155,000 |
Jan 23, 2024 | 66.54 | 67.38 | 65.27 | 65.87 | 65.65 | 157,600 |
Jan 22, 2024 | 65.25 | 66.66 | 64.90 | 66.49 | 66.26 | 178,500 |
Jan 19, 2024 | 64.61 | 64.87 | 63.03 | 64.56 | 64.34 | 174,200 |
Jan 18, 2024 | 64.29 | 64.72 | 62.41 | 64.40 | 64.18 | 164,100 |
Jan 17, 2024 | 63.92 | 64.71 | 63.40 | 63.92 | 63.70 | 158,200 |
Jan 16, 2024 | 65.03 | 65.35 | 64.26 | 64.84 | 64.62 | 135,300 |
Jan 12, 2024 | 67.92 | 68.87 | 65.26 | 65.67 | 65.45 | 213,700 |
Jan 11, 2024 | 67.95 | 68.89 | 66.08 | 67.17 | 66.94 | 218,900 |
Jan 10, 2024 | 69.06 | 69.19 | 67.77 | 68.22 | 67.99 | 160,000 |
Jan 09, 2024 | 68.50 | 69.43 | 68.45 | 69.06 | 68.83 | 119,800 |
Jan 08, 2024 | 67.89 | 70.35 | 67.57 | 69.49 | 69.25 | 210,600 |
Jan 05, 2024 | 67.80 | 69.10 | 65.18 | 67.77 | 67.54 | 150,000 |
Jan 04, 2024 | 68.51 | 69.23 | 67.68 | 68.04 | 67.81 | 176,600 |
Jan 03, 2024 | 70.56 | 70.88 | 68.60 | 68.60 | 68.37 | 173,400 |
Jan 02, 2024 | 70.64 | 73.45 | 70.64 | 71.50 | 71.26 | 181,700 |
Dec 29, 2023 | 72.31 | 72.87 | 71.64 | 72.02 | 71.78 | 150,900 |
Dec 28, 2023 | 71.74 | 72.86 | 71.74 | 72.79 | 72.54 | 118,800 |
Dec 27, 2023 | 71.32 | 71.95 | 71.01 | 71.74 | 71.50 | 167,700 |
Dec 26, 2023 | 69.94 | 71.39 | 69.91 | 70.74 | 70.50 | 175,700 |
Dec 22, 2023 | 70.56 | 72.75 | 68.82 | 69.85 | 69.61 | 270,400 |
Dec 21, 2023 | 70.65 | 72.21 | 70.65 | 72.09 | 71.84 | 211,600 |
Dec 20, 2023 | 70.99 | 72.15 | 69.39 | 69.82 | 69.58 | 272,100 |
Dec 19, 2023 | 70.00 | 71.76 | 70.00 | 71.48 | 71.24 | 228,100 |
Dec 18, 2023 | 69.50 | 70.70 | 68.26 | 69.46 | 69.22 | 330,000 |
Dec 15, 2023 | 70.30 | 70.30 | 68.28 | 69.24 | 69.00 | 688,600 |
Dec 14, 2023 | 68.78 | 70.60 | 68.26 | 69.75 | 69.51 | 325,400 |
Dec 13, 2023 | 65.15 | 72.00 | 64.11 | 67.87 | 67.64 | 400,100 |
Dec 12, 2023 | 65.00 | 65.42 | 63.93 | 65.18 | 64.96 | 186,500 |
Dec 11, 2023 | 65.37 | 65.84 | 63.01 | 65.44 | 65.22 | 309,900 |
Dec 08, 2023 | 64.14 | 65.32 | 63.65 | 65.21 | 64.99 | 270,800 |
Dec 07, 2023 | 64.24 | 64.24 | 62.97 | 63.97 | 63.75 | 235,200 |
Dec 06, 2023 | 64.54 | 65.61 | 63.49 | 64.18 | 63.96 | 246,400 |
Dec 06, 2023 | 0.25 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |