Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 77.54 | 77.88 | 76.37 | 77.26 | 77.26 | 1,125,000 |
Apr 24, 2024 | 76.27 | 78.46 | 76.12 | 78.19 | 78.19 | 1,095,400 |
Apr 23, 2024 | 76.18 | 76.94 | 75.78 | 76.60 | 76.60 | 774,700 |
Apr 22, 2024 | 75.35 | 75.97 | 74.75 | 75.85 | 75.85 | 926,200 |
Apr 19, 2024 | 74.75 | 75.26 | 74.49 | 75.10 | 75.10 | 1,093,200 |
Apr 18, 2024 | 75.47 | 75.63 | 74.41 | 74.42 | 74.42 | 869,000 |
Apr 17, 2024 | 74.99 | 75.47 | 74.19 | 75.15 | 75.15 | 1,244,500 |
Apr 16, 2024 | 74.69 | 75.36 | 73.53 | 74.71 | 74.71 | 1,124,600 |
Apr 15, 2024 | 76.68 | 76.69 | 74.26 | 74.84 | 74.84 | 1,191,000 |
Apr 12, 2024 | 75.95 | 76.55 | 75.40 | 76.02 | 76.02 | 1,047,500 |
Apr 11, 2024 | 76.60 | 77.33 | 75.75 | 76.61 | 76.61 | 994,600 |
Apr 10, 2024 | 77.50 | 77.89 | 75.46 | 75.69 | 75.69 | 1,901,500 |
Apr 09, 2024 | 79.15 | 79.31 | 78.33 | 79.20 | 79.20 | 938,000 |
Apr 08, 2024 | 78.75 | 79.12 | 78.37 | 78.74 | 78.74 | 776,800 |
Apr 05, 2024 | 78.48 | 79.15 | 78.25 | 78.64 | 78.64 | 916,300 |
Apr 04, 2024 | 80.00 | 80.38 | 78.38 | 78.70 | 78.70 | 800,700 |
Apr 03, 2024 | 78.50 | 79.55 | 78.29 | 79.21 | 79.21 | 950,300 |
Apr 02, 2024 | 78.86 | 78.93 | 78.00 | 78.75 | 78.75 | 1,356,100 |
Apr 01, 2024 | 80.21 | 80.38 | 79.06 | 79.54 | 79.54 | 939,200 |
Mar 28, 2024 | 80.25 | 80.79 | 79.97 | 80.21 | 80.21 | 1,345,300 |
Mar 27, 2024 | 78.77 | 80.17 | 78.64 | 80.14 | 80.14 | 1,203,100 |
Mar 26, 2024 | 78.18 | 78.65 | 77.85 | 77.95 | 77.95 | 1,250,400 |
Mar 25, 2024 | 79.60 | 79.81 | 78.16 | 78.17 | 78.17 | 1,175,200 |
Mar 22, 2024 | 80.80 | 80.85 | 79.22 | 79.46 | 79.46 | 1,225,400 |
Mar 21, 2024 | 80.63 | 81.44 | 80.46 | 80.93 | 80.93 | 1,338,100 |
Mar 20, 2024 | 79.64 | 80.29 | 79.23 | 80.17 | 80.17 | 1,110,900 |
Mar 19, 2024 | 79.78 | 79.99 | 78.87 | 79.93 | 79.93 | 1,241,000 |
Mar 18, 2024 | 78.91 | 79.82 | 78.50 | 79.68 | 79.68 | 1,185,000 |
Mar 15, 2024 | 77.55 | 79.23 | 77.55 | 78.61 | 78.61 | 3,032,300 |
Mar 14, 2024 | 78.98 | 79.14 | 77.07 | 78.05 | 78.05 | 1,665,200 |
Mar 14, 2024 | 0.65 Dividend | |||||
Mar 13, 2024 | 80.76 | 80.80 | 79.62 | 80.10 | 79.45 | 1,590,300 |
Mar 12, 2024 | 80.62 | 81.11 | 80.08 | 80.87 | 80.21 | 1,053,600 |
Mar 11, 2024 | 81.04 | 81.71 | 80.16 | 80.69 | 80.04 | 1,437,900 |
Mar 08, 2024 | 81.64 | 82.19 | 81.03 | 81.37 | 80.71 | 1,492,500 |
Mar 07, 2024 | 80.56 | 81.06 | 79.66 | 81.02 | 80.36 | 1,206,100 |
Mar 06, 2024 | 79.52 | 80.87 | 79.12 | 80.44 | 79.79 | 1,361,000 |
Mar 05, 2024 | 78.70 | 79.69 | 78.37 | 78.57 | 77.93 | 1,524,400 |
Mar 04, 2024 | 78.95 | 80.45 | 78.00 | 78.93 | 78.29 | 3,094,700 |
Mar 01, 2024 | 78.16 | 81.18 | 77.77 | 81.03 | 80.37 | 2,721,400 |
Feb 29, 2024 | 76.85 | 79.70 | 76.76 | 78.64 | 78.00 | 4,519,500 |
Feb 28, 2024 | 73.61 | 75.77 | 73.45 | 75.36 | 74.75 | 1,403,100 |
Feb 27, 2024 | 75.68 | 75.95 | 73.97 | 74.00 | 73.40 | 1,473,200 |
Feb 26, 2024 | 74.93 | 75.72 | 74.60 | 75.37 | 74.76 | 1,758,900 |
Feb 23, 2024 | 72.94 | 75.33 | 72.31 | 75.03 | 74.42 | 2,366,100 |
Feb 22, 2024 | 70.02 | 73.00 | 70.00 | 72.10 | 71.51 | 3,319,000 |
Feb 21, 2024 | 68.60 | 68.74 | 67.89 | 68.53 | 67.97 | 1,499,700 |
Feb 20, 2024 | 67.49 | 68.47 | 67.09 | 68.42 | 67.86 | 1,602,700 |
Feb 16, 2024 | 68.36 | 68.76 | 67.77 | 67.98 | 67.43 | 1,067,500 |
Feb 15, 2024 | 68.20 | 69.27 | 68.15 | 69.14 | 68.58 | 1,219,700 |
Feb 14, 2024 | 67.32 | 67.85 | 66.86 | 67.55 | 67.00 | 893,900 |
Feb 13, 2024 | 67.48 | 67.48 | 66.20 | 67.02 | 66.48 | 1,348,100 |
Feb 12, 2024 | 68.66 | 69.23 | 68.46 | 68.83 | 68.27 | 996,000 |
Feb 09, 2024 | 68.63 | 68.94 | 68.18 | 68.63 | 68.07 | 741,700 |
Feb 08, 2024 | 67.74 | 68.62 | 67.60 | 68.56 | 68.00 | 821,000 |
Feb 07, 2024 | 69.24 | 69.27 | 67.66 | 67.82 | 67.27 | 1,741,500 |
Feb 06, 2024 | 68.42 | 69.37 | 68.06 | 68.96 | 68.40 | 950,000 |
Feb 05, 2024 | 68.24 | 68.81 | 67.63 | 68.45 | 67.89 | 1,443,000 |
Feb 02, 2024 | 68.64 | 69.53 | 67.40 | 69.12 | 68.56 | 1,562,100 |
Feb 01, 2024 | 67.43 | 69.29 | 67.13 | 69.28 | 68.72 | 1,409,600 |
Jan 31, 2024 | 68.49 | 68.80 | 67.19 | 67.52 | 66.97 | 2,559,000 |
Jan 30, 2024 | 67.53 | 68.67 | 67.39 | 68.26 | 67.71 | 1,025,400 |
Jan 29, 2024 | 67.50 | 67.84 | 67.14 | 67.72 | 67.17 | 795,100 |
Jan 26, 2024 | 68.65 | 68.65 | 67.40 | 67.56 | 67.01 | 1,289,500 |
Jan 25, 2024 | 67.76 | 68.48 | 67.69 | 68.43 | 67.87 | 1,277,400 |
Jan 24, 2024 | 68.55 | 68.68 | 66.90 | 67.01 | 66.47 | 1,215,900 |
Jan 23, 2024 | 67.46 | 68.37 | 67.36 | 67.89 | 67.34 | 1,563,200 |
Jan 22, 2024 | 67.15 | 67.84 | 66.77 | 67.11 | 66.57 | 1,096,000 |
Jan 19, 2024 | 66.15 | 67.03 | 65.40 | 66.87 | 66.33 | 1,355,500 |
Jan 18, 2024 | 65.36 | 66.14 | 65.01 | 65.94 | 65.40 | 1,464,800 |
Jan 17, 2024 | 65.49 | 66.37 | 64.68 | 65.34 | 64.81 | 1,253,900 |
Jan 16, 2024 | 66.50 | 66.81 | 65.92 | 66.36 | 65.82 | 1,294,000 |
Jan 12, 2024 | 66.82 | 67.53 | 66.22 | 67.23 | 66.68 | 1,384,400 |
Jan 11, 2024 | 66.83 | 66.93 | 65.67 | 66.25 | 65.71 | 1,146,700 |
Jan 10, 2024 | 67.19 | 67.45 | 66.80 | 67.18 | 66.63 | 821,600 |
Jan 09, 2024 | 67.47 | 67.79 | 66.96 | 67.14 | 66.60 | 935,400 |
Jan 08, 2024 | 66.75 | 68.06 | 66.67 | 68.05 | 67.50 | 948,900 |
Jan 05, 2024 | 66.16 | 67.54 | 65.90 | 66.75 | 66.21 | 1,798,700 |
Jan 04, 2024 | 66.22 | 67.63 | 66.22 | 66.56 | 66.02 | 1,826,200 |
Jan 03, 2024 | 68.14 | 68.27 | 65.02 | 66.22 | 65.68 | 2,568,700 |
Jan 02, 2024 | 69.90 | 70.06 | 68.44 | 68.63 | 68.07 | 1,618,200 |
Dec 29, 2023 | 70.36 | 70.50 | 69.88 | 69.98 | 69.41 | 960,500 |
Dec 28, 2023 | 69.73 | 70.66 | 69.73 | 70.60 | 70.03 | 783,200 |
Dec 27, 2023 | 69.81 | 70.34 | 69.66 | 70.24 | 69.67 | 840,000 |
Dec 26, 2023 | 69.40 | 69.94 | 69.13 | 69.87 | 69.30 | 646,600 |
Dec 22, 2023 | 69.25 | 69.61 | 68.91 | 69.37 | 68.81 | 775,200 |
Dec 21, 2023 | 68.50 | 69.07 | 67.97 | 69.05 | 68.49 | 988,300 |
Dec 20, 2023 | 68.73 | 69.16 | 67.97 | 68.02 | 67.47 | 1,295,900 |
Dec 19, 2023 | 68.54 | 68.98 | 68.46 | 68.73 | 68.17 | 994,400 |
Dec 18, 2023 | 68.05 | 68.57 | 67.73 | 68.32 | 67.77 | 1,297,700 |
Dec 15, 2023 | 67.63 | 68.27 | 67.12 | 67.92 | 67.37 | 3,221,900 |
Dec 14, 2023 | 68.56 | 68.87 | 67.78 | 68.45 | 67.89 | 2,292,200 |
Dec 14, 2023 | 0.65 Dividend | |||||
Dec 13, 2023 | 66.65 | 68.23 | 66.11 | 67.84 | 66.64 | 1,698,000 |
Dec 12, 2023 | 65.98 | 66.72 | 65.75 | 66.45 | 65.28 | 1,634,300 |
Dec 11, 2023 | 65.41 | 65.93 | 65.15 | 65.90 | 64.74 | 902,000 |
Dec 08, 2023 | 65.30 | 65.84 | 64.66 | 65.45 | 64.30 | 1,067,600 |
Dec 07, 2023 | 65.98 | 65.98 | 65.36 | 65.59 | 64.43 | 1,084,800 |
Dec 06, 2023 | 66.43 | 66.59 | 65.77 | 65.98 | 64.82 | 1,194,600 |
Dec 05, 2023 | 65.94 | 66.39 | 65.49 | 65.99 | 64.83 | 1,979,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |