Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 77.15 | 77.39 | 76.94 | 77.08 | 77.08 | 43,332,789 |
May 02, 2024 | 76.48 | 76.78 | 76.33 | 76.76 | 76.76 | 41,497,900 |
May 01, 2024 | 75.95 | 76.63 | 75.93 | 76.29 | 76.29 | 71,484,700 |
May 01, 2024 | 0.4 Dividend | |||||
Apr 30, 2024 | 76.60 | 76.76 | 76.29 | 76.29 | 75.89 | 49,937,500 |
Apr 29, 2024 | 76.72 | 76.85 | 76.67 | 76.85 | 76.45 | 33,157,800 |
Apr 26, 2024 | 76.37 | 76.66 | 76.37 | 76.62 | 76.22 | 34,500,800 |
Apr 25, 2024 | 76.08 | 76.40 | 75.91 | 76.38 | 75.98 | 46,371,600 |
Apr 24, 2024 | 76.67 | 76.70 | 76.37 | 76.54 | 76.14 | 40,496,500 |
Apr 23, 2024 | 76.47 | 76.76 | 76.38 | 76.71 | 76.31 | 43,554,400 |
Apr 22, 2024 | 76.14 | 76.43 | 76.11 | 76.40 | 76.00 | 40,772,500 |
Apr 19, 2024 | 75.91 | 76.08 | 75.90 | 75.98 | 75.58 | 53,196,200 |
Apr 18, 2024 | 75.78 | 75.89 | 75.64 | 75.84 | 75.44 | 40,291,400 |
Apr 17, 2024 | 75.89 | 76.04 | 75.71 | 75.78 | 75.38 | 48,158,800 |
Apr 16, 2024 | 75.91 | 75.91 | 75.59 | 75.68 | 75.28 | 55,746,100 |
Apr 15, 2024 | 76.45 | 76.45 | 75.84 | 75.93 | 75.53 | 55,560,400 |
Apr 12, 2024 | 76.38 | 76.42 | 76.25 | 76.37 | 75.97 | 41,394,700 |
Apr 11, 2024 | 76.51 | 76.56 | 76.21 | 76.41 | 76.01 | 50,836,000 |
Apr 10, 2024 | 76.65 | 76.76 | 76.30 | 76.48 | 76.08 | 76,623,900 |
Apr 09, 2024 | 77.12 | 77.23 | 77.02 | 77.16 | 76.76 | 32,219,100 |
Apr 08, 2024 | 76.83 | 77.04 | 76.78 | 77.00 | 76.60 | 31,067,800 |
Apr 05, 2024 | 76.83 | 76.93 | 76.79 | 76.82 | 76.42 | 30,847,300 |
Apr 04, 2024 | 77.11 | 77.22 | 76.78 | 76.89 | 76.49 | 36,056,400 |
Apr 03, 2024 | 76.78 | 76.99 | 76.71 | 76.95 | 76.55 | 29,542,300 |
Apr 02, 2024 | 76.76 | 76.91 | 76.72 | 76.89 | 76.49 | 45,551,200 |
Apr 01, 2024 | 77.35 | 77.35 | 76.99 | 77.02 | 76.62 | 47,857,400 |
Apr 01, 2024 | 0.395 Dividend | |||||
Mar 28, 2024 | 77.80 | 77.92 | 77.72 | 77.73 | 76.93 | 31,546,700 |
Mar 27, 2024 | 77.68 | 77.90 | 77.60 | 77.90 | 77.10 | 28,891,100 |
Mar 26, 2024 | 77.67 | 77.68 | 77.47 | 77.49 | 76.69 | 28,522,200 |
Mar 25, 2024 | 77.56 | 77.67 | 77.54 | 77.58 | 76.78 | 29,373,100 |
Mar 22, 2024 | 77.81 | 77.89 | 77.66 | 77.70 | 76.90 | 26,911,400 |
Mar 21, 2024 | 77.95 | 77.96 | 77.68 | 77.78 | 76.98 | 34,693,300 |
Mar 20, 2024 | 77.54 | 77.85 | 77.47 | 77.82 | 77.02 | 36,886,700 |
Mar 19, 2024 | 77.23 | 77.58 | 77.22 | 77.56 | 76.76 | 41,841,500 |
Mar 18, 2024 | 77.27 | 77.32 | 77.18 | 77.25 | 76.45 | 34,649,300 |
Mar 15, 2024 | 77.08 | 77.24 | 76.96 | 77.07 | 76.28 | 53,955,300 |
Mar 14, 2024 | 77.47 | 77.51 | 77.03 | 77.12 | 76.33 | 46,677,200 |
Mar 13, 2024 | 77.40 | 77.68 | 77.40 | 77.49 | 76.69 | 28,482,200 |
Mar 12, 2024 | 77.51 | 77.51 | 77.26 | 77.46 | 76.66 | 33,351,700 |
Mar 11, 2024 | 77.34 | 77.43 | 77.30 | 77.39 | 76.59 | 27,177,600 |
Mar 08, 2024 | 77.49 | 77.73 | 77.39 | 77.40 | 76.60 | 38,285,500 |
Mar 07, 2024 | 77.49 | 77.51 | 77.32 | 77.38 | 76.58 | 30,393,000 |
Mar 06, 2024 | 77.30 | 77.41 | 77.18 | 77.29 | 76.49 | 34,335,200 |
Mar 05, 2024 | 77.16 | 77.35 | 77.06 | 77.10 | 76.31 | 38,076,900 |
Mar 04, 2024 | 77.12 | 77.23 | 77.03 | 77.16 | 76.37 | 21,607,300 |
Mar 01, 2024 | 76.93 | 77.21 | 76.78 | 77.18 | 76.39 | 39,342,900 |
Mar 01, 2024 | 0.438 Dividend | |||||
Feb 29, 2024 | 77.30 | 77.47 | 77.24 | 77.33 | 76.10 | 43,322,400 |
Feb 28, 2024 | 77.15 | 77.28 | 77.10 | 77.19 | 75.96 | 24,667,600 |
Feb 27, 2024 | 77.15 | 77.20 | 77.05 | 77.20 | 75.97 | 30,926,600 |
Feb 26, 2024 | 77.32 | 77.35 | 77.08 | 77.10 | 75.87 | 32,795,300 |
Feb 23, 2024 | 77.37 | 77.46 | 77.29 | 77.35 | 76.12 | 24,686,900 |
Feb 22, 2024 | 77.15 | 77.31 | 77.10 | 77.30 | 76.07 | 45,450,200 |
Feb 21, 2024 | 77.06 | 77.12 | 76.82 | 76.93 | 75.71 | 38,724,700 |
Feb 20, 2024 | 76.89 | 77.13 | 76.82 | 77.07 | 75.84 | 31,994,100 |
Feb 16, 2024 | 76.93 | 77.01 | 76.82 | 76.91 | 75.69 | 50,322,900 |
Feb 15, 2024 | 77.00 | 77.23 | 76.94 | 77.14 | 75.91 | 44,319,900 |
Feb 14, 2024 | 76.79 | 76.99 | 76.73 | 76.87 | 75.65 | 38,603,100 |
Feb 13, 2024 | 76.67 | 76.80 | 76.44 | 76.57 | 75.35 | 69,904,200 |
Feb 12, 2024 | 77.33 | 77.46 | 77.17 | 77.19 | 75.96 | 36,249,100 |
Feb 09, 2024 | 77.25 | 77.41 | 77.14 | 77.36 | 76.13 | 33,951,400 |
Feb 08, 2024 | 77.18 | 77.30 | 77.12 | 77.20 | 75.97 | 25,548,400 |
Feb 07, 2024 | 77.27 | 77.30 | 77.02 | 77.24 | 76.01 | 42,954,100 |
Feb 06, 2024 | 76.87 | 77.22 | 76.87 | 77.11 | 75.88 | 32,948,200 |
Feb 05, 2024 | 76.95 | 77.01 | 76.66 | 76.83 | 75.61 | 51,908,600 |
Feb 02, 2024 | 77.05 | 77.29 | 77.04 | 77.19 | 75.96 | 42,727,400 |
Feb 01, 2024 | 77.33 | 77.61 | 77.11 | 77.54 | 76.31 | 48,019,300 |
Feb 01, 2024 | 0.384 Dividend | |||||
Jan 31, 2024 | 77.70 | 77.90 | 77.43 | 77.48 | 75.87 | 55,548,900 |
Jan 30, 2024 | 77.80 | 77.83 | 77.53 | 77.70 | 76.09 | 32,486,600 |
Jan 29, 2024 | 77.66 | 77.83 | 77.57 | 77.80 | 76.18 | 25,924,900 |
Jan 26, 2024 | 77.65 | 77.77 | 77.59 | 77.63 | 76.02 | 26,232,800 |
Jan 25, 2024 | 77.37 | 77.69 | 77.30 | 77.69 | 76.08 | 48,268,800 |
Jan 24, 2024 | 77.40 | 77.43 | 77.03 | 77.10 | 75.50 | 27,623,300 |
Jan 23, 2024 | 77.19 | 77.25 | 77.03 | 77.14 | 75.54 | 24,561,500 |
Jan 22, 2024 | 77.18 | 77.43 | 77.18 | 77.23 | 75.63 | 36,758,900 |
Jan 19, 2024 | 77.07 | 77.17 | 76.78 | 77.17 | 75.57 | 44,355,700 |
Jan 18, 2024 | 76.99 | 77.05 | 76.85 | 77.04 | 75.44 | 34,837,600 |
Jan 17, 2024 | 77.08 | 77.08 | 76.73 | 76.88 | 75.28 | 54,160,800 |
Jan 16, 2024 | 77.55 | 77.55 | 77.13 | 77.21 | 75.61 | 43,669,900 |
Jan 12, 2024 | 77.68 | 77.92 | 77.63 | 77.70 | 76.09 | 31,155,500 |
Jan 11, 2024 | 77.35 | 77.63 | 77.17 | 77.62 | 76.01 | 35,947,100 |
Jan 10, 2024 | 77.41 | 77.49 | 77.28 | 77.37 | 75.76 | 35,702,800 |
Jan 09, 2024 | 77.01 | 77.32 | 76.96 | 77.23 | 75.63 | 25,593,500 |
Jan 08, 2024 | 76.70 | 77.17 | 76.70 | 77.11 | 75.51 | 33,479,100 |
Jan 05, 2024 | 76.60 | 77.00 | 76.55 | 76.68 | 75.09 | 31,149,500 |
Jan 04, 2024 | 76.81 | 76.90 | 76.60 | 76.62 | 75.03 | 32,856,100 |
Jan 03, 2024 | 76.72 | 77.08 | 76.55 | 76.92 | 75.32 | 39,495,500 |
Jan 02, 2024 | 77.13 | 77.24 | 77.04 | 77.13 | 75.53 | 41,547,100 |
Dec 29, 2023 | 77.67 | 77.86 | 77.39 | 77.39 | 75.78 | 36,993,900 |
Dec 28, 2023 | 77.90 | 77.91 | 77.54 | 77.69 | 76.08 | 22,648,100 |
Dec 27, 2023 | 77.67 | 78.08 | 77.61 | 77.94 | 76.32 | 22,835,300 |
Dec 26, 2023 | 77.50 | 77.63 | 77.48 | 77.62 | 76.01 | 12,374,700 |
Dec 22, 2023 | 77.69 | 77.75 | 77.42 | 77.47 | 75.86 | 18,048,400 |
Dec 21, 2023 | 77.51 | 77.63 | 77.32 | 77.56 | 75.95 | 22,861,400 |
Dec 20, 2023 | 77.29 | 77.54 | 77.17 | 77.21 | 75.61 | 38,376,400 |
Dec 19, 2023 | 77.07 | 77.29 | 77.04 | 77.20 | 75.60 | 25,269,400 |
Dec 18, 2023 | 77.08 | 77.08 | 76.73 | 76.98 | 75.38 | 34,793,600 |
Dec 15, 2023 | 77.03 | 77.35 | 76.75 | 76.93 | 75.33 | 36,336,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |