Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.48 | 72.73 | 71.75 | 71.80 | 71.80 | 7,980,900 |
Apr 29, 2024 | 72.65 | 72.89 | 72.51 | 72.74 | 72.74 | 7,253,100 |
Apr 26, 2024 | 72.10 | 72.46 | 72.10 | 72.36 | 72.36 | 6,962,700 |
Apr 25, 2024 | 71.14 | 71.89 | 70.97 | 71.80 | 71.80 | 6,983,100 |
Apr 24, 2024 | 72.41 | 72.41 | 71.87 | 72.16 | 72.16 | 5,516,000 |
Apr 23, 2024 | 71.78 | 72.42 | 71.74 | 72.32 | 72.32 | 10,806,400 |
Apr 22, 2024 | 71.20 | 71.81 | 71.10 | 71.57 | 71.57 | 12,460,700 |
Apr 19, 2024 | 70.81 | 71.03 | 70.55 | 70.78 | 70.78 | 8,422,500 |
Apr 18, 2024 | 70.95 | 71.25 | 70.66 | 70.77 | 70.77 | 9,813,800 |
Apr 17, 2024 | 71.31 | 71.32 | 70.62 | 70.95 | 70.95 | 8,647,300 |
Apr 16, 2024 | 71.04 | 71.23 | 70.66 | 70.91 | 70.91 | 13,053,300 |
Apr 15, 2024 | 72.67 | 72.76 | 71.52 | 71.64 | 71.64 | 8,067,700 |
Apr 12, 2024 | 72.42 | 72.65 | 71.77 | 71.86 | 71.86 | 9,033,300 |
Apr 11, 2024 | 73.10 | 73.14 | 72.26 | 73.06 | 73.06 | 13,244,300 |
Apr 10, 2024 | 72.75 | 73.16 | 72.56 | 72.84 | 72.84 | 10,977,300 |
Apr 09, 2024 | 74.18 | 74.25 | 73.51 | 73.82 | 73.82 | 9,374,100 |
Apr 08, 2024 | 73.86 | 73.97 | 73.70 | 73.83 | 73.83 | 6,522,500 |
Apr 05, 2024 | 73.15 | 73.58 | 72.97 | 73.44 | 73.44 | 9,051,500 |
Apr 04, 2024 | 74.34 | 74.34 | 73.13 | 73.18 | 73.18 | 7,987,400 |
Apr 03, 2024 | 73.25 | 73.91 | 73.25 | 73.80 | 73.80 | 7,550,800 |
Apr 02, 2024 | 73.29 | 73.38 | 73.13 | 73.37 | 73.37 | 8,240,800 |
Apr 01, 2024 | 74.11 | 74.23 | 73.73 | 73.89 | 73.89 | 7,186,800 |
Mar 28, 2024 | 74.13 | 74.33 | 74.10 | 74.22 | 74.22 | 9,091,000 |
Mar 27, 2024 | 74.10 | 74.43 | 74.05 | 74.43 | 74.43 | 7,348,500 |
Mar 26, 2024 | 74.16 | 74.22 | 73.94 | 73.96 | 73.96 | 9,437,400 |
Mar 25, 2024 | 73.76 | 74.10 | 73.76 | 73.84 | 73.84 | 8,627,500 |
Mar 22, 2024 | 74.11 | 74.18 | 73.92 | 73.98 | 73.98 | 8,579,500 |
Mar 21, 2024 | 74.25 | 74.36 | 74.13 | 74.17 | 74.17 | 7,712,100 |
Mar 20, 2024 | 73.36 | 74.25 | 73.32 | 74.18 | 74.18 | 9,611,400 |
Mar 19, 2024 | 73.25 | 73.61 | 73.13 | 73.40 | 73.40 | 8,155,700 |
Mar 18, 2024 | 73.53 | 73.53 | 73.22 | 73.29 | 73.29 | 8,638,000 |
Mar 15, 2024 | 73.41 | 73.48 | 73.06 | 73.30 | 73.30 | 13,007,600 |
Mar 14, 2024 | 73.82 | 73.83 | 72.97 | 73.26 | 73.26 | 12,486,100 |
Mar 13, 2024 | 73.72 | 73.96 | 73.67 | 73.78 | 73.78 | 6,692,700 |
Mar 12, 2024 | 73.35 | 73.81 | 73.07 | 73.81 | 73.81 | 6,455,900 |
Mar 11, 2024 | 73.17 | 73.26 | 72.89 | 73.23 | 73.23 | 7,949,200 |
Mar 08, 2024 | 74.16 | 74.24 | 73.58 | 73.68 | 73.68 | 9,263,000 |
Mar 07, 2024 | 73.59 | 74.01 | 73.55 | 73.90 | 73.90 | 6,822,600 |
Mar 06, 2024 | 72.98 | 73.29 | 72.88 | 73.07 | 73.07 | 11,538,300 |
Mar 05, 2024 | 72.37 | 72.61 | 71.97 | 72.16 | 72.16 | 8,814,000 |
Mar 04, 2024 | 72.23 | 72.45 | 72.18 | 72.31 | 72.31 | 11,302,400 |
Mar 01, 2024 | 72.12 | 72.55 | 71.82 | 72.50 | 72.50 | 8,342,800 |
Feb 29, 2024 | 71.99 | 72.10 | 71.46 | 71.80 | 71.80 | 7,887,600 |
Feb 28, 2024 | 71.57 | 71.72 | 71.51 | 71.60 | 71.60 | 8,482,400 |
Feb 27, 2024 | 71.87 | 72.09 | 71.84 | 72.03 | 72.03 | 5,301,600 |
Feb 26, 2024 | 71.96 | 71.99 | 71.69 | 71.84 | 71.84 | 6,250,400 |
Feb 23, 2024 | 71.93 | 72.05 | 71.82 | 71.93 | 71.93 | 6,505,900 |
Feb 22, 2024 | 71.67 | 71.89 | 71.55 | 71.85 | 71.85 | 7,965,800 |
Feb 21, 2024 | 70.90 | 71.11 | 70.76 | 71.08 | 71.08 | 9,239,700 |
Feb 20, 2024 | 71.20 | 71.27 | 70.85 | 71.05 | 71.05 | 7,521,400 |
Feb 16, 2024 | 70.68 | 71.07 | 70.53 | 70.77 | 70.77 | 7,994,000 |
Feb 15, 2024 | 70.22 | 70.69 | 70.21 | 70.68 | 70.68 | 9,119,400 |
Feb 14, 2024 | 69.57 | 69.93 | 69.53 | 69.91 | 69.91 | 9,028,000 |
Feb 13, 2024 | 69.45 | 69.54 | 68.88 | 69.12 | 69.12 | 10,031,100 |
Feb 12, 2024 | 70.05 | 70.44 | 70.05 | 70.22 | 70.22 | 6,279,200 |
Feb 09, 2024 | 69.85 | 70.12 | 69.69 | 70.11 | 70.11 | 6,378,600 |
Feb 08, 2024 | 69.85 | 69.90 | 69.63 | 69.85 | 69.85 | 13,847,100 |
Feb 07, 2024 | 70.01 | 70.08 | 69.81 | 69.96 | 69.96 | 6,645,700 |
Feb 06, 2024 | 69.56 | 70.02 | 69.53 | 70.00 | 70.00 | 8,012,300 |
Feb 05, 2024 | 69.54 | 69.72 | 69.20 | 69.57 | 69.57 | 7,418,700 |
Feb 02, 2024 | 70.00 | 70.03 | 69.66 | 69.98 | 69.98 | 7,944,400 |
Feb 01, 2024 | 70.04 | 70.58 | 69.88 | 70.55 | 70.55 | 14,525,700 |
Jan 31, 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 69.87 | 11,637,400 |
Jan 30, 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 70.21 | 6,674,400 |
Jan 29, 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 70.32 | 7,975,500 |
Jan 26, 2024 | 69.97 | 70.10 | 69.86 | 69.94 | 69.94 | 7,086,800 |
Jan 25, 2024 | 69.64 | 69.65 | 69.29 | 69.63 | 69.63 | 9,069,800 |
Jan 24, 2024 | 69.84 | 69.89 | 69.43 | 69.45 | 69.45 | 7,621,000 |
Jan 23, 2024 | 68.79 | 68.97 | 68.61 | 68.95 | 68.95 | 8,279,500 |
Jan 22, 2024 | 69.09 | 69.32 | 69.00 | 69.13 | 69.13 | 8,533,700 |
Jan 19, 2024 | 68.53 | 68.89 | 68.28 | 68.89 | 68.89 | 7,225,700 |
Jan 18, 2024 | 68.43 | 68.75 | 68.28 | 68.75 | 68.75 | 8,461,900 |
Jan 17, 2024 | 67.88 | 68.16 | 67.64 | 68.14 | 68.14 | 9,759,400 |
Jan 16, 2024 | 69.16 | 69.22 | 68.66 | 68.80 | 68.80 | 10,475,700 |
Jan 12, 2024 | 70.19 | 70.43 | 69.90 | 70.03 | 70.03 | 7,062,500 |
Jan 11, 2024 | 69.94 | 70.02 | 69.11 | 69.74 | 69.74 | 7,955,600 |
Jan 10, 2024 | 69.59 | 69.88 | 69.56 | 69.77 | 69.77 | 7,674,200 |
Jan 09, 2024 | 69.37 | 69.51 | 69.25 | 69.38 | 69.38 | 6,206,400 |
Jan 08, 2024 | 69.32 | 69.96 | 69.29 | 69.96 | 69.96 | 7,822,300 |
Jan 05, 2024 | 69.06 | 69.80 | 68.99 | 69.20 | 69.20 | 7,268,600 |
Jan 04, 2024 | 69.01 | 69.51 | 69.01 | 69.19 | 69.19 | 7,027,900 |
Jan 03, 2024 | 68.88 | 69.20 | 68.67 | 69.01 | 69.01 | 7,783,700 |
Jan 02, 2024 | 69.64 | 69.91 | 69.48 | 69.58 | 69.58 | 9,527,200 |
Dec 29, 2023 | 70.39 | 70.58 | 70.18 | 70.35 | 70.35 | 7,727,500 |
Dec 28, 2023 | 70.48 | 70.66 | 70.27 | 70.33 | 70.33 | 8,587,200 |
Dec 27, 2023 | 70.14 | 70.51 | 70.11 | 70.47 | 70.47 | 7,305,500 |
Dec 26, 2023 | 69.91 | 70.17 | 69.76 | 70.08 | 70.08 | 5,142,600 |
Dec 22, 2023 | 69.87 | 69.97 | 69.58 | 69.80 | 69.80 | 7,607,200 |
Dec 21, 2023 | 69.29 | 69.73 | 69.15 | 69.73 | 69.73 | 9,082,200 |
Dec 20, 2023 | 69.26 | 69.44 | 68.50 | 68.54 | 68.54 | 10,995,100 |
Dec 20, 2023 | 0.968 Dividend | |||||
Dec 19, 2023 | 69.98 | 70.24 | 69.98 | 70.19 | 69.22 | 7,045,400 |
Dec 18, 2023 | 69.69 | 69.75 | 69.39 | 69.57 | 68.61 | 7,719,500 |
Dec 15, 2023 | 69.76 | 69.89 | 69.38 | 69.39 | 68.43 | 8,283,300 |
Dec 14, 2023 | 69.93 | 70.35 | 69.78 | 70.08 | 69.11 | 11,589,700 |
Dec 13, 2023 | 68.52 | 69.54 | 68.19 | 69.48 | 68.52 | 7,296,300 |
Dec 12, 2023 | 68.26 | 68.46 | 68.02 | 68.44 | 67.50 | 6,907,600 |
Dec 11, 2023 | 68.15 | 68.42 | 68.08 | 68.35 | 67.41 | 7,026,100 |
Dec 08, 2023 | 67.86 | 68.33 | 67.85 | 68.25 | 67.31 | 8,136,800 |
Dec 07, 2023 | 67.85 | 68.26 | 67.58 | 68.05 | 67.11 | 9,721,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |