Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.00 | 61.22 | 61.22 | 61.22 | 61.22 | - |
May 17, 2024 | 62.50 | 62.58 | 62.50 | 62.58 | 62.58 | 1,501 |
May 16, 2024 | 63.18 | 63.28 | 63.10 | 63.10 | 63.10 | 37 |
May 15, 2024 | 63.81 | 64.20 | 63.81 | 64.00 | 64.00 | 40,463 |
May 14, 2024 | 61.22 | 62.10 | 61.22 | 62.10 | 62.10 | 665 |
May 13, 2024 | 63.84 | 63.84 | 62.76 | 62.76 | 62.76 | 136 |
May 10, 2024 | 64.09 | 64.09 | 63.54 | 63.54 | 63.54 | 28 |
May 09, 2024 | 61.53 | 63.78 | 61.53 | 63.78 | 63.78 | 246 |
May 08, 2024 | 62.22 | 62.22 | 61.52 | 61.52 | 61.52 | 106 |
May 07, 2024 | 62.34 | 62.34 | 61.84 | 61.86 | 61.86 | 1,126 |
May 06, 2024 | 62.94 | 62.94 | 61.74 | 61.80 | 61.80 | 1,182 |
May 03, 2024 | 61.62 | 62.04 | 61.62 | 61.92 | 61.92 | 2,868 |
May 02, 2024 | 60.95 | 61.44 | 60.48 | 61.08 | 61.08 | 4,559 |
Apr 30, 2024 | 61.76 | 62.04 | 61.74 | 61.80 | 61.80 | 532 |
Apr 29, 2024 | 61.23 | 61.73 | 61.17 | 61.54 | 61.54 | 8,043 |
Apr 26, 2024 | 61.28 | 61.28 | 61.02 | 61.02 | 61.02 | 2 |
Apr 25, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1 |
Apr 24, 2024 | 62.64 | 62.64 | 61.12 | 61.12 | 61.12 | 38 |
Apr 23, 2024 | 62.82 | 62.82 | 62.04 | 62.04 | 62.04 | 22 |
Apr 22, 2024 | 63.05 | 63.05 | 62.04 | 62.22 | 62.22 | 179 |
Apr 19, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1 |
Apr 18, 2024 | 62.70 | 62.94 | 62.26 | 62.26 | 62.26 | 153 |
Apr 17, 2024 | 62.92 | 62.92 | 62.20 | 62.20 | 62.20 | 307 |
Apr 16, 2024 | 63.42 | 63.42 | 62.64 | 62.88 | 62.88 | 176 |
Apr 15, 2024 | 63.00 | 63.69 | 62.88 | 63.06 | 63.06 | 58 |
Apr 12, 2024 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | 17 |
Apr 11, 2024 | 63.90 | 63.90 | 62.90 | 63.36 | 63.36 | 186 |
Apr 10, 2024 | 64.19 | 64.19 | 63.60 | 63.66 | 63.66 | 87 |
Apr 09, 2024 | 65.08 | 65.08 | 64.51 | 64.51 | 64.51 | 296 |
Apr 08, 2024 | 64.50 | 65.09 | 64.50 | 64.92 | 64.92 | 76 |
Apr 05, 2024 | 64.74 | 64.92 | 64.29 | 64.92 | 64.92 | 205 |
Apr 04, 2024 | 65.00 | 65.10 | 64.42 | 64.42 | 64.42 | 337 |
Apr 03, 2024 | 65.52 | 65.66 | 64.96 | 64.96 | 64.96 | 666 |
Apr 02, 2024 | 66.00 | 66.01 | 65.66 | 65.66 | 65.66 | 368 |
Apr 01, 2024 | 68.75 | 68.75 | 66.57 | 66.57 | 66.57 | 1,133 |
Mar 28, 2024 | 68.40 | 68.40 | 67.76 | 68.16 | 68.16 | 95 |
Mar 27, 2024 | 67.97 | 68.50 | 67.97 | 68.20 | 68.20 | 311 |
Mar 26, 2024 | 68.09 | 68.09 | 67.83 | 67.83 | 67.83 | 39 |
Mar 25, 2024 | 70.49 | 70.49 | 68.04 | 68.04 | 68.04 | 370 |
Mar 22, 2024 | 70.49 | 70.49 | 70.00 | 70.00 | 70.00 | 83 |
Mar 21, 2024 | 68.40 | 70.49 | 68.40 | 69.93 | 69.93 | 817 |
Mar 20, 2024 | 67.69 | 68.11 | 67.69 | 68.11 | 68.11 | 58 |
Mar 19, 2024 | 67.56 | 67.83 | 67.41 | 67.53 | 67.53 | 3,487 |
Mar 18, 2024 | 66.99 | 66.99 | 66.52 | 66.52 | 66.52 | 6,896 |
Mar 15, 2024 | 66.97 | 67.06 | 66.70 | 66.70 | 66.70 | 120 |
Mar 14, 2024 | 66.96 | 66.99 | 66.43 | 66.92 | 66.92 | 116 |
Mar 13, 2024 | 67.48 | 67.86 | 67.03 | 67.03 | 67.03 | 834 |
Mar 12, 2024 | 66.26 | 66.77 | 66.26 | 66.77 | 66.77 | 613 |
Mar 11, 2024 | 66.74 | 66.74 | 65.75 | 66.08 | 66.08 | 559 |
Mar 08, 2024 | 66.50 | 67.10 | 66.50 | 66.60 | 66.60 | 132 |
Mar 07, 2024 | 66.52 | 66.52 | 66.45 | 66.45 | 66.45 | 147 |
Mar 06, 2024 | 66.72 | 66.72 | 66.37 | 66.66 | 66.66 | 534 |
Mar 06, 2024 | 0.280642 Dividend | |||||
Mar 05, 2024 | 67.11 | 67.42 | 66.99 | 66.99 | 66.71 | 300 |
Mar 04, 2024 | 67.97 | 67.97 | 67.14 | 67.18 | 66.90 | 312 |
Mar 01, 2024 | 67.75 | 68.69 | 67.75 | 67.97 | 67.69 | 26,110 |
Feb 29, 2024 | 67.35 | 67.69 | 67.22 | 67.69 | 67.41 | 137 |
Feb 28, 2024 | 66.34 | 67.06 | 65.97 | 67.06 | 66.78 | 499 |
Feb 27, 2024 | 65.96 | 66.20 | 65.91 | 66.20 | 65.92 | 414 |
Feb 26, 2024 | 66.15 | 66.50 | 65.97 | 65.97 | 65.69 | 644 |
Feb 23, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.22 | 168 |
Feb 22, 2024 | 64.50 | 65.82 | 64.50 | 65.53 | 65.26 | 2,218 |
Feb 21, 2024 | 63.12 | 64.26 | 63.12 | 64.26 | 63.99 | 437 |
Feb 20, 2024 | 62.88 | 64.38 | 62.00 | 63.78 | 63.51 | 579 |
Feb 19, 2024 | 65.07 | 65.07 | 61.50 | 64.78 | 64.51 | 827 |
Feb 16, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.08 | 1 |
Feb 15, 2024 | 63.50 | 64.40 | 63.36 | 64.40 | 64.13 | 693 |
Feb 14, 2024 | 63.40 | 63.64 | 63.24 | 63.64 | 63.37 | 114 |
Feb 09, 2024 | 65.09 | 65.09 | 64.06 | 64.06 | 63.79 | 1,116 |
Feb 08, 2024 | 65.00 | 65.00 | 64.62 | 64.74 | 64.47 | 45 |
Feb 07, 2024 | 62.70 | 64.50 | 62.70 | 64.38 | 64.11 | 163 |
Feb 06, 2024 | 63.24 | 63.24 | 62.73 | 62.73 | 62.47 | 97 |
Feb 05, 2024 | 63.78 | 63.78 | 62.78 | 63.24 | 62.98 | 324 |
Feb 02, 2024 | 63.00 | 63.72 | 61.92 | 63.48 | 63.21 | 80 |
Feb 01, 2024 | 61.72 | 63.00 | 61.72 | 62.94 | 62.68 | 5,236 |
Jan 31, 2024 | 63.25 | 63.35 | 62.98 | 62.98 | 62.72 | 906 |
Jan 30, 2024 | 62.75 | 63.60 | 62.75 | 63.25 | 62.99 | 93 |
Jan 29, 2024 | 62.20 | 62.82 | 62.20 | 62.64 | 62.38 | 209 |
Jan 26, 2024 | 62.28 | 62.28 | 62.10 | 62.10 | 61.84 | 167 |
Jan 25, 2024 | 61.56 | 61.64 | 61.56 | 61.56 | 61.30 | 106 |
Jan 24, 2024 | 61.38 | 61.62 | 61.17 | 61.43 | 61.17 | 451 |
Jan 23, 2024 | 63.30 | 63.30 | 62.14 | 62.19 | 61.93 | 329 |
Jan 22, 2024 | 62.68 | 63.50 | 62.68 | 63.36 | 63.09 | 52 |
Jan 19, 2024 | 62.82 | 63.96 | 62.82 | 63.96 | 63.69 | 377 |
Jan 18, 2024 | 62.79 | 63.12 | 62.76 | 62.76 | 62.50 | 4 |
Jan 17, 2024 | 63.16 | 63.36 | 62.43 | 62.43 | 62.17 | 879 |
Jan 16, 2024 | 62.64 | 63.09 | 62.58 | 62.94 | 62.68 | 171 |
Jan 15, 2024 | 61.81 | 62.16 | 61.24 | 61.24 | 60.98 | 1,467 |
Jan 12, 2024 | 61.32 | 61.84 | 61.32 | 61.83 | 61.57 | 34 |
Jan 11, 2024 | 62.40 | 62.50 | 61.76 | 61.76 | 61.50 | 575 |
Jan 10, 2024 | 60.00 | 62.35 | 60.00 | 62.35 | 62.09 | 228 |
Jan 09, 2024 | 59.94 | 60.88 | 59.94 | 60.59 | 60.34 | 398 |
Jan 08, 2024 | 60.06 | 60.44 | 59.95 | 60.44 | 60.19 | 95 |
Jan 05, 2024 | 59.22 | 59.70 | 59.22 | 59.40 | 59.15 | 310 |
Jan 04, 2024 | 60.06 | 60.36 | 59.39 | 59.39 | 59.14 | 261 |
Jan 03, 2024 | 59.88 | 59.95 | 59.08 | 59.39 | 59.14 | 2,879 |
Jan 02, 2024 | 61.03 | 61.03 | 59.76 | 60.60 | 60.35 | 8,121 |
Dec 28, 2023 | 60.06 | 60.34 | 59.80 | 59.83 | 59.58 | 10,016 |
Dec 27, 2023 | 60.33 | 60.35 | 60.20 | 60.20 | 59.95 | 509 |
Dec 26, 2023 | 60.35 | 60.60 | 60.10 | 60.32 | 60.07 | 115 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |