Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 69.27 | 69.27 | 68.03 | 68.16 | 68.16 | 1,196,809 |
May 02, 2024 | 66.75 | 68.16 | 66.75 | 67.87 | 67.87 | 1,560,900 |
May 02, 2024 | 0.15 Dividend | |||||
May 01, 2024 | 64.74 | 67.05 | 64.74 | 66.29 | 66.14 | 1,642,300 |
Apr 30, 2024 | 66.89 | 67.33 | 63.99 | 64.21 | 64.06 | 1,715,800 |
Apr 29, 2024 | 64.32 | 65.46 | 64.19 | 65.43 | 65.28 | 1,131,300 |
Apr 26, 2024 | 64.06 | 64.85 | 63.79 | 64.16 | 64.01 | 994,900 |
Apr 25, 2024 | 62.50 | 64.38 | 61.92 | 64.18 | 64.03 | 2,011,300 |
Apr 24, 2024 | 63.99 | 64.17 | 62.43 | 63.24 | 63.10 | 1,538,900 |
Apr 23, 2024 | 64.00 | 65.14 | 62.46 | 63.57 | 63.43 | 2,795,000 |
Apr 22, 2024 | 61.90 | 62.68 | 61.36 | 62.52 | 62.38 | 1,339,800 |
Apr 19, 2024 | 61.39 | 62.60 | 61.39 | 61.71 | 61.57 | 1,082,300 |
Apr 18, 2024 | 61.85 | 62.42 | 61.37 | 61.40 | 61.26 | 883,400 |
Apr 17, 2024 | 62.02 | 62.44 | 61.42 | 61.90 | 61.76 | 1,182,700 |
Apr 16, 2024 | 61.71 | 62.06 | 60.86 | 61.80 | 61.66 | 1,560,500 |
Apr 15, 2024 | 62.57 | 63.40 | 60.98 | 61.50 | 61.36 | 1,349,000 |
Apr 12, 2024 | 63.57 | 63.95 | 62.06 | 62.56 | 62.42 | 1,780,500 |
Apr 11, 2024 | 62.63 | 63.99 | 62.58 | 63.67 | 63.53 | 1,997,500 |
Apr 10, 2024 | 63.10 | 65.19 | 61.21 | 62.34 | 62.20 | 5,754,600 |
Apr 09, 2024 | 71.13 | 71.91 | 70.46 | 71.15 | 70.99 | 996,000 |
Apr 08, 2024 | 72.37 | 72.91 | 71.48 | 71.49 | 71.33 | 488,600 |
Apr 05, 2024 | 70.83 | 72.08 | 70.62 | 72.05 | 71.89 | 857,100 |
Apr 04, 2024 | 71.62 | 72.15 | 70.53 | 70.83 | 70.67 | 692,400 |
Apr 03, 2024 | 70.82 | 71.73 | 70.76 | 70.92 | 70.76 | 648,800 |
Apr 02, 2024 | 71.29 | 71.75 | 70.82 | 70.98 | 70.82 | 463,200 |
Apr 01, 2024 | 72.71 | 72.71 | 71.19 | 71.79 | 71.63 | 547,500 |
Mar 28, 2024 | 72.76 | 73.44 | 72.76 | 72.85 | 72.69 | 427,200 |
Mar 27, 2024 | 72.90 | 73.26 | 72.20 | 72.80 | 72.64 | 763,400 |
Mar 26, 2024 | 73.14 | 73.57 | 72.18 | 72.43 | 72.27 | 485,100 |
Mar 25, 2024 | 72.85 | 73.22 | 72.27 | 72.89 | 72.73 | 557,900 |
Mar 22, 2024 | 72.12 | 72.38 | 71.72 | 72.08 | 71.92 | 596,400 |
Mar 21, 2024 | 73.37 | 73.37 | 71.70 | 71.89 | 71.73 | 599,500 |
Mar 20, 2024 | 72.01 | 73.49 | 71.49 | 72.92 | 72.75 | 402,700 |
Mar 19, 2024 | 72.16 | 72.81 | 71.97 | 72.13 | 71.97 | 379,700 |
Mar 18, 2024 | 71.21 | 72.50 | 70.52 | 72.04 | 71.88 | 900,100 |
Mar 15, 2024 | 70.84 | 71.76 | 70.80 | 70.99 | 70.83 | 1,726,000 |
Mar 14, 2024 | 72.71 | 72.95 | 70.52 | 71.32 | 71.16 | 581,300 |
Mar 13, 2024 | 72.77 | 73.75 | 72.58 | 72.70 | 72.54 | 996,100 |
Mar 12, 2024 | 73.97 | 74.20 | 72.75 | 72.77 | 72.61 | 605,900 |
Mar 11, 2024 | 75.36 | 75.86 | 74.27 | 74.36 | 74.19 | 396,400 |
Mar 08, 2024 | 77.00 | 77.08 | 75.56 | 76.00 | 75.83 | 359,800 |
Mar 07, 2024 | 76.23 | 77.09 | 76.23 | 77.05 | 76.88 | 401,500 |
Mar 06, 2024 | 75.80 | 76.61 | 75.64 | 76.04 | 75.87 | 363,000 |
Mar 05, 2024 | 75.93 | 76.25 | 74.84 | 75.44 | 75.27 | 340,400 |
Mar 04, 2024 | 75.85 | 76.53 | 75.35 | 76.02 | 75.85 | 453,100 |
Mar 01, 2024 | 74.49 | 75.19 | 74.14 | 74.96 | 74.79 | 473,500 |
Feb 29, 2024 | 75.28 | 75.45 | 74.23 | 74.46 | 74.29 | 818,000 |
Feb 28, 2024 | 75.36 | 75.86 | 74.58 | 74.69 | 74.52 | 908,100 |
Feb 27, 2024 | 74.54 | 75.72 | 74.42 | 75.57 | 75.40 | 907,200 |
Feb 26, 2024 | 73.57 | 74.70 | 73.49 | 74.27 | 74.10 | 825,100 |
Feb 23, 2024 | 72.54 | 73.75 | 72.30 | 73.73 | 73.56 | 640,300 |
Feb 22, 2024 | 72.22 | 72.95 | 71.66 | 72.52 | 72.36 | 940,500 |
Feb 21, 2024 | 72.59 | 73.71 | 72.24 | 72.92 | 72.75 | 660,200 |
Feb 20, 2024 | 73.20 | 74.22 | 72.12 | 72.40 | 72.24 | 913,200 |
Feb 16, 2024 | 74.85 | 75.85 | 73.98 | 73.98 | 73.81 | 1,141,000 |
Feb 15, 2024 | 73.89 | 76.07 | 73.77 | 74.40 | 74.23 | 970,200 |
Feb 14, 2024 | 72.10 | 73.94 | 72.10 | 73.61 | 73.44 | 739,300 |
Feb 13, 2024 | 71.78 | 72.42 | 70.61 | 71.24 | 71.08 | 717,300 |
Feb 12, 2024 | 72.99 | 73.26 | 72.40 | 72.46 | 72.30 | 709,100 |
Feb 09, 2024 | 71.63 | 72.98 | 71.27 | 72.89 | 72.73 | 995,000 |
Feb 08, 2024 | 70.24 | 72.14 | 70.03 | 71.50 | 71.34 | 963,900 |
Feb 08, 2024 | 0.15 Dividend | |||||
Feb 07, 2024 | 69.92 | 70.78 | 69.21 | 70.43 | 70.12 | 679,300 |
Feb 06, 2024 | 68.84 | 69.19 | 68.63 | 69.10 | 68.80 | 642,200 |
Feb 05, 2024 | 68.10 | 69.12 | 67.98 | 68.74 | 68.44 | 675,000 |
Feb 02, 2024 | 67.13 | 69.21 | 67.08 | 68.92 | 68.62 | 670,600 |
Feb 01, 2024 | 66.60 | 67.82 | 66.30 | 67.48 | 67.18 | 1,054,000 |
Jan 31, 2024 | 66.30 | 67.58 | 65.76 | 66.39 | 66.10 | 1,433,200 |
Jan 30, 2024 | 65.85 | 66.35 | 64.83 | 66.01 | 65.72 | 2,051,600 |
Jan 29, 2024 | 66.86 | 67.15 | 66.10 | 66.77 | 66.48 | 1,096,200 |
Jan 26, 2024 | 65.97 | 67.85 | 65.97 | 66.96 | 66.67 | 1,673,800 |
Jan 25, 2024 | 65.60 | 70.64 | 64.74 | 65.61 | 65.32 | 3,568,600 |
Jan 24, 2024 | 72.45 | 72.50 | 71.34 | 71.65 | 71.34 | 676,600 |
Jan 23, 2024 | 71.91 | 72.46 | 71.41 | 72.01 | 71.69 | 534,300 |
Jan 22, 2024 | 71.33 | 72.05 | 71.27 | 71.51 | 71.20 | 627,400 |
Jan 19, 2024 | 71.44 | 71.55 | 70.72 | 71.24 | 70.93 | 409,900 |
Jan 18, 2024 | 71.57 | 71.93 | 70.66 | 71.23 | 70.92 | 649,200 |
Jan 17, 2024 | 69.60 | 71.28 | 69.60 | 71.16 | 70.85 | 458,000 |
Jan 16, 2024 | 70.89 | 71.19 | 69.16 | 70.74 | 70.43 | 569,100 |
Jan 12, 2024 | 72.16 | 72.58 | 71.55 | 71.73 | 71.42 | 314,600 |
Jan 11, 2024 | 71.15 | 72.00 | 70.42 | 71.87 | 71.55 | 410,800 |
Jan 10, 2024 | 72.10 | 72.17 | 70.65 | 71.10 | 70.79 | 482,000 |
Jan 09, 2024 | 69.93 | 70.71 | 69.48 | 70.55 | 70.24 | 307,000 |
Jan 08, 2024 | 70.81 | 71.14 | 70.11 | 70.58 | 70.27 | 507,400 |
Jan 05, 2024 | 71.34 | 71.83 | 70.78 | 71.47 | 71.16 | 563,100 |
Jan 04, 2024 | 71.26 | 71.55 | 70.57 | 71.28 | 70.97 | 383,800 |
Jan 03, 2024 | 72.18 | 72.18 | 70.86 | 70.92 | 70.61 | 329,000 |
Jan 02, 2024 | 73.30 | 73.91 | 72.22 | 72.71 | 72.39 | 263,500 |
Dec 29, 2023 | 74.05 | 74.24 | 73.60 | 73.75 | 73.43 | 213,200 |
Dec 28, 2023 | 73.92 | 74.22 | 73.54 | 73.94 | 73.62 | 198,200 |
Dec 27, 2023 | 74.30 | 74.61 | 73.90 | 74.02 | 73.70 | 218,600 |
Dec 26, 2023 | 73.69 | 74.85 | 73.28 | 74.37 | 74.04 | 197,100 |
Dec 22, 2023 | 73.83 | 74.21 | 73.38 | 73.63 | 73.31 | 208,700 |
Dec 21, 2023 | 72.84 | 73.38 | 72.17 | 73.30 | 72.98 | 474,400 |
Dec 20, 2023 | 73.59 | 73.85 | 71.97 | 72.00 | 71.68 | 444,500 |
Dec 19, 2023 | 73.29 | 74.38 | 73.29 | 73.89 | 73.57 | 333,200 |
Dec 18, 2023 | 72.65 | 73.32 | 72.32 | 72.96 | 72.64 | 433,500 |
Dec 15, 2023 | 72.11 | 73.83 | 72.04 | 72.55 | 72.23 | 1,326,800 |
Dec 14, 2023 | 74.03 | 74.48 | 71.54 | 72.40 | 72.08 | 623,600 |
Dec 13, 2023 | 72.63 | 73.99 | 72.35 | 73.71 | 73.39 | 540,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |