Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 85.03 | 16,400 |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 85.90 | 264,900 |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 85.58 | 54,300 |
Apr 23, 2024 | 84.60 | 85.48 | 84.60 | 85.11 | 85.11 | 27,900 |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 84.69 | 17,000 |
Apr 19, 2024 | 82.82 | 84.01 | 82.82 | 83.87 | 83.87 | 19,500 |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 82.72 | 75,300 |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 82.37 | 35,100 |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 80.91 | 72,400 |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 81.88 | 52,700 |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 82.59 | 20,600 |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 83.23 | 15,000 |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 83.50 | 15,200 |
Apr 09, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 84.62 | 17,900 |
Apr 08, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 84.40 | 40,000 |
Apr 05, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 83.92 | 20,100 |
Apr 04, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 83.59 | 45,200 |
Apr 03, 2024 | 84.04 | 84.35 | 83.90 | 83.92 | 83.92 | 27,600 |
Apr 02, 2024 | 83.73 | 84.51 | 83.73 | 84.13 | 84.13 | 20,100 |
Apr 01, 2024 | 84.76 | 84.76 | 83.78 | 84.15 | 84.15 | 19,400 |
Mar 28, 2024 | 83.98 | 84.67 | 83.92 | 84.52 | 84.52 | 24,100 |
Mar 27, 2024 | 82.58 | 84.02 | 82.58 | 84.01 | 84.01 | 19,900 |
Mar 26, 2024 | 82.90 | 83.19 | 81.95 | 81.99 | 81.99 | 21,300 |
Mar 25, 2024 | 82.62 | 82.88 | 82.46 | 82.80 | 82.80 | 24,900 |
Mar 22, 2024 | 82.64 | 82.72 | 82.41 | 82.44 | 82.44 | 19,200 |
Mar 21, 2024 | 82.58 | 83.10 | 82.38 | 82.38 | 82.38 | 35,100 |
Mar 21, 2024 | 0.456 Dividend | |||||
Mar 20, 2024 | 82.57 | 83.20 | 82.54 | 82.91 | 82.45 | 32,600 |
Mar 19, 2024 | 82.10 | 82.70 | 82.10 | 82.69 | 82.24 | 31,500 |
Mar 18, 2024 | 81.61 | 82.40 | 81.39 | 81.98 | 81.53 | 118,300 |
Mar 15, 2024 | 81.32 | 81.95 | 81.16 | 81.59 | 81.14 | 22,400 |
Mar 14, 2024 | 82.12 | 82.12 | 81.00 | 81.48 | 81.03 | 37,700 |
Mar 13, 2024 | 81.95 | 82.57 | 81.89 | 82.04 | 81.59 | 27,500 |
Mar 12, 2024 | 81.95 | 82.09 | 81.17 | 81.55 | 81.10 | 79,400 |
Mar 11, 2024 | 81.80 | 82.19 | 81.39 | 82.13 | 81.68 | 28,400 |
Mar 08, 2024 | 81.83 | 82.04 | 81.23 | 81.81 | 81.36 | 43,500 |
Mar 07, 2024 | 81.55 | 81.93 | 81.54 | 81.71 | 81.26 | 35,000 |
Mar 06, 2024 | 80.73 | 81.47 | 80.73 | 81.16 | 80.71 | 65,300 |
Mar 05, 2024 | 80.64 | 81.93 | 80.12 | 80.42 | 79.98 | 52,800 |
Mar 04, 2024 | 78.92 | 80.69 | 78.92 | 80.55 | 80.11 | 45,400 |
Mar 01, 2024 | 79.39 | 79.39 | 78.47 | 79.31 | 78.87 | 36,800 |
Feb 29, 2024 | 80.00 | 80.31 | 79.40 | 79.76 | 79.32 | 30,500 |
Feb 28, 2024 | 79.38 | 79.82 | 79.38 | 79.71 | 79.27 | 57,200 |
Feb 27, 2024 | 78.40 | 79.50 | 78.27 | 79.47 | 79.03 | 45,000 |
Feb 26, 2024 | 79.26 | 79.26 | 78.07 | 78.19 | 77.76 | 38,200 |
Feb 23, 2024 | 79.04 | 79.80 | 79.02 | 79.54 | 79.10 | 22,900 |
Feb 22, 2024 | 79.13 | 79.31 | 78.52 | 79.06 | 78.63 | 31,300 |
Feb 21, 2024 | 78.67 | 79.43 | 78.67 | 79.39 | 78.95 | 28,100 |
Feb 20, 2024 | 78.39 | 79.23 | 78.39 | 78.42 | 77.99 | 33,400 |
Feb 16, 2024 | 78.09 | 78.89 | 77.87 | 78.51 | 78.08 | 53,700 |
Feb 15, 2024 | 77.69 | 78.54 | 77.69 | 78.52 | 78.09 | 51,300 |
Feb 14, 2024 | 77.33 | 77.40 | 76.83 | 77.34 | 76.91 | 42,100 |
Feb 13, 2024 | 77.34 | 77.56 | 75.93 | 76.87 | 76.45 | 60,900 |
Feb 12, 2024 | 76.80 | 77.68 | 76.75 | 77.68 | 77.25 | 33,800 |
Feb 09, 2024 | 76.39 | 76.96 | 76.35 | 76.92 | 76.50 | 27,200 |
Feb 08, 2024 | 77.00 | 77.00 | 76.12 | 76.63 | 76.21 | 60,500 |
Feb 07, 2024 | 77.40 | 77.40 | 76.84 | 77.15 | 76.73 | 45,300 |
Feb 06, 2024 | 76.72 | 77.24 | 76.50 | 77.04 | 76.62 | 32,700 |
Feb 05, 2024 | 77.57 | 77.57 | 76.72 | 76.76 | 76.34 | 50,900 |
Feb 02, 2024 | 78.67 | 78.86 | 77.70 | 78.22 | 77.79 | 64,800 |
Feb 01, 2024 | 77.78 | 79.41 | 77.72 | 79.41 | 78.97 | 25,600 |
Jan 31, 2024 | 78.63 | 78.96 | 77.82 | 77.89 | 77.46 | 46,900 |
Jan 30, 2024 | 78.03 | 78.57 | 77.60 | 78.19 | 77.76 | 40,200 |
Jan 29, 2024 | 77.65 | 78.41 | 77.36 | 78.13 | 77.70 | 33,500 |
Jan 26, 2024 | 77.56 | 77.93 | 77.48 | 77.72 | 77.29 | 52,500 |
Jan 25, 2024 | 77.12 | 77.46 | 76.48 | 77.46 | 77.03 | 50,000 |
Jan 24, 2024 | 77.59 | 77.78 | 76.10 | 76.16 | 75.74 | 69,500 |
Jan 23, 2024 | 77.12 | 77.26 | 76.88 | 77.21 | 76.79 | 56,900 |
Jan 22, 2024 | 77.33 | 77.86 | 76.77 | 77.09 | 76.67 | 117,200 |
Jan 19, 2024 | 77.32 | 77.49 | 76.86 | 77.32 | 76.89 | 122,000 |
Jan 18, 2024 | 77.76 | 77.76 | 76.94 | 77.32 | 76.89 | 68,600 |
Jan 17, 2024 | 78.65 | 79.13 | 77.49 | 77.93 | 77.50 | 88,100 |
Jan 16, 2024 | 79.37 | 79.60 | 78.80 | 78.96 | 78.53 | 62,500 |
Jan 12, 2024 | 79.74 | 80.03 | 79.49 | 79.82 | 79.38 | 30,300 |
Jan 11, 2024 | 80.79 | 80.79 | 79.07 | 79.34 | 78.90 | 114,600 |
Jan 10, 2024 | 81.07 | 81.30 | 80.72 | 80.97 | 80.52 | 38,800 |
Jan 09, 2024 | 81.22 | 81.29 | 80.91 | 80.99 | 80.54 | 83,200 |
Jan 08, 2024 | 80.79 | 81.59 | 80.68 | 81.55 | 81.10 | 40,500 |
Jan 05, 2024 | 80.61 | 81.34 | 80.34 | 81.03 | 80.58 | 80,000 |
Jan 04, 2024 | 81.19 | 81.48 | 80.70 | 80.76 | 80.32 | 46,300 |
Jan 03, 2024 | 80.66 | 81.16 | 80.41 | 81.01 | 80.56 | 83,300 |
Jan 02, 2024 | 79.53 | 81.00 | 79.53 | 80.80 | 80.36 | 55,100 |
Dec 29, 2023 | 79.63 | 79.99 | 79.36 | 79.93 | 79.49 | 32,500 |
Dec 28, 2023 | 79.18 | 80.03 | 79.18 | 79.93 | 79.49 | 63,800 |
Dec 27, 2023 | 79.65 | 79.65 | 79.14 | 79.39 | 78.95 | 56,500 |
Dec 26, 2023 | 78.90 | 79.72 | 78.83 | 79.50 | 79.06 | 80,600 |
Dec 22, 2023 | 78.90 | 79.64 | 78.86 | 78.99 | 78.56 | 42,600 |
Dec 21, 2023 | 78.83 | 79.20 | 78.24 | 78.71 | 78.28 | 50,300 |
Dec 20, 2023 | 79.99 | 79.99 | 78.52 | 78.52 | 78.09 | 52,500 |
Dec 20, 2023 | 0.616 Dividend | |||||
Dec 19, 2023 | 80.37 | 80.69 | 80.23 | 80.61 | 79.55 | 51,000 |
Dec 18, 2023 | 80.29 | 80.88 | 80.04 | 80.22 | 79.17 | 53,000 |
Dec 15, 2023 | 81.25 | 81.25 | 79.73 | 80.25 | 79.20 | 54,200 |
Dec 14, 2023 | 83.15 | 83.40 | 81.45 | 81.61 | 80.54 | 91,700 |
Dec 13, 2023 | 79.75 | 82.55 | 79.73 | 82.51 | 81.43 | 65,800 |
Dec 12, 2023 | 80.14 | 80.14 | 79.16 | 79.77 | 78.73 | 107,800 |
Dec 11, 2023 | 79.18 | 79.98 | 79.16 | 79.95 | 78.90 | 65,100 |
Dec 08, 2023 | 79.49 | 79.55 | 78.95 | 79.44 | 78.40 | 75,100 |
Dec 07, 2023 | 79.68 | 80.05 | 79.52 | 79.59 | 78.55 | 74,900 |
Dec 06, 2023 | 78.98 | 79.72 | 78.98 | 79.72 | 78.68 | 36,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |