Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 83.33 | 83.58 | 82.86 | 83.37 | 83.37 | 2,580,985 |
May 02, 2024 | 81.59 | 81.99 | 80.76 | 81.85 | 81.85 | 1,696,600 |
May 01, 2024 | 81.18 | 82.43 | 80.65 | 80.81 | 80.81 | 2,881,400 |
Apr 30, 2024 | 82.59 | 82.98 | 81.22 | 81.24 | 81.24 | 1,791,400 |
Apr 29, 2024 | 82.94 | 83.02 | 82.23 | 82.74 | 82.74 | 1,454,200 |
Apr 26, 2024 | 82.21 | 82.89 | 81.89 | 82.53 | 82.53 | 1,811,100 |
Apr 25, 2024 | 79.67 | 81.12 | 79.45 | 80.97 | 80.97 | 1,862,700 |
Apr 24, 2024 | 81.99 | 82.12 | 81.01 | 81.41 | 81.41 | 2,334,300 |
Apr 23, 2024 | 80.61 | 81.51 | 80.48 | 81.40 | 81.40 | 2,278,400 |
Apr 22, 2024 | 79.85 | 80.63 | 79.23 | 80.12 | 80.12 | 1,755,500 |
Apr 19, 2024 | 80.90 | 81.03 | 79.07 | 79.31 | 79.31 | 3,725,000 |
Apr 18, 2024 | 81.74 | 82.13 | 81.05 | 81.12 | 81.12 | 2,097,900 |
Apr 17, 2024 | 82.89 | 82.92 | 81.37 | 81.60 | 81.60 | 2,323,900 |
Apr 16, 2024 | 82.40 | 82.95 | 82.15 | 82.39 | 82.39 | 5,083,000 |
Apr 15, 2024 | 84.48 | 84.56 | 82.30 | 82.37 | 82.37 | 3,196,800 |
Apr 12, 2024 | 84.34 | 84.62 | 83.57 | 83.87 | 83.87 | 3,421,500 |
Apr 11, 2024 | 84.04 | 85.22 | 83.59 | 85.01 | 85.01 | 4,963,200 |
Apr 10, 2024 | 83.29 | 83.94 | 83.25 | 83.69 | 83.69 | 3,168,200 |
Apr 09, 2024 | 84.65 | 84.65 | 83.34 | 84.25 | 84.25 | 3,601,000 |
Apr 08, 2024 | 84.50 | 84.61 | 84.05 | 84.26 | 84.26 | 2,033,200 |
Apr 05, 2024 | 83.45 | 84.70 | 83.40 | 84.31 | 84.31 | 2,363,000 |
Apr 04, 2024 | 85.05 | 85.22 | 83.05 | 83.09 | 83.09 | 3,507,500 |
Apr 03, 2024 | 83.74 | 84.65 | 83.73 | 84.31 | 84.31 | 2,763,100 |
Apr 02, 2024 | 83.62 | 84.07 | 83.37 | 84.01 | 84.01 | 2,490,300 |
Apr 01, 2024 | 84.61 | 85.08 | 84.26 | 84.57 | 84.57 | 2,749,400 |
Mar 28, 2024 | 84.58 | 84.75 | 84.35 | 84.44 | 84.44 | 1,736,700 |
Mar 27, 2024 | 84.95 | 84.98 | 84.11 | 84.70 | 84.70 | 2,858,000 |
Mar 26, 2024 | 85.12 | 85.18 | 84.41 | 84.42 | 84.42 | 2,490,700 |
Mar 25, 2024 | 84.70 | 85.08 | 84.44 | 84.79 | 84.79 | 1,482,000 |
Mar 22, 2024 | 84.91 | 85.35 | 84.77 | 85.14 | 85.14 | 2,378,100 |
Mar 21, 2024 | 85.56 | 85.56 | 84.90 | 84.96 | 84.96 | 2,898,900 |
Mar 21, 2024 | 0.084 Dividend | |||||
Mar 20, 2024 | 84.13 | 84.96 | 83.83 | 84.91 | 84.83 | 3,309,100 |
Mar 19, 2024 | 83.20 | 84.05 | 82.79 | 83.99 | 83.91 | 3,662,400 |
Mar 18, 2024 | 83.73 | 84.23 | 83.45 | 83.48 | 83.40 | 3,574,200 |
Mar 15, 2024 | 82.91 | 83.18 | 82.45 | 82.73 | 82.65 | 9,507,200 |
Mar 14, 2024 | 83.94 | 84.11 | 83.20 | 83.67 | 83.59 | 55,163,800 |
Mar 13, 2024 | 83.87 | 83.88 | 83.31 | 83.56 | 83.48 | 1,481,500 |
Mar 12, 2024 | 83.01 | 84.01 | 82.40 | 83.97 | 83.89 | 2,102,300 |
Mar 11, 2024 | 82.52 | 82.66 | 82.05 | 82.40 | 82.32 | 2,215,200 |
Mar 08, 2024 | 83.98 | 84.66 | 82.66 | 82.83 | 82.75 | 2,546,300 |
Mar 07, 2024 | 83.14 | 83.98 | 82.82 | 83.78 | 83.70 | 3,990,800 |
Mar 06, 2024 | 82.81 | 82.99 | 82.16 | 82.51 | 82.43 | 7,547,200 |
Mar 05, 2024 | 82.96 | 82.96 | 81.70 | 82.13 | 82.05 | 2,756,700 |
Mar 04, 2024 | 83.70 | 83.95 | 83.49 | 83.49 | 83.41 | 2,623,600 |
Mar 01, 2024 | 82.96 | 83.93 | 82.93 | 83.85 | 83.77 | 1,557,800 |
Feb 29, 2024 | 82.55 | 83.03 | 82.04 | 82.81 | 82.73 | 1,910,300 |
Feb 28, 2024 | 82.15 | 82.34 | 81.93 | 82.18 | 82.10 | 1,045,100 |
Feb 27, 2024 | 82.43 | 82.51 | 81.96 | 82.42 | 82.34 | 1,376,800 |
Feb 26, 2024 | 82.70 | 82.89 | 82.33 | 82.36 | 82.28 | 1,542,300 |
Feb 23, 2024 | 83.04 | 83.29 | 82.29 | 82.56 | 82.48 | 2,063,200 |
Feb 22, 2024 | 81.85 | 82.81 | 81.75 | 82.67 | 82.59 | 1,914,700 |
Feb 21, 2024 | 79.76 | 80.10 | 79.38 | 80.05 | 79.97 | 1,942,900 |
Feb 20, 2024 | 80.57 | 80.79 | 79.59 | 80.24 | 80.16 | 2,001,100 |
Feb 16, 2024 | 81.73 | 81.75 | 80.92 | 81.02 | 80.94 | 2,527,200 |
Feb 15, 2024 | 81.46 | 81.62 | 80.99 | 81.59 | 81.51 | 3,535,200 |
Feb 14, 2024 | 81.11 | 81.55 | 80.63 | 81.47 | 81.39 | 1,596,100 |
Feb 13, 2024 | 80.15 | 81.01 | 79.99 | 80.51 | 80.43 | 3,312,500 |
Feb 12, 2024 | 82.14 | 82.39 | 81.48 | 81.62 | 81.54 | 2,633,900 |
Feb 09, 2024 | 81.52 | 82.23 | 81.47 | 82.13 | 82.05 | 1,828,100 |
Feb 08, 2024 | 81.21 | 81.40 | 81.15 | 81.27 | 81.19 | 4,968,700 |
Feb 07, 2024 | 80.52 | 81.24 | 80.48 | 81.17 | 81.09 | 3,923,400 |
Feb 06, 2024 | 80.35 | 80.52 | 79.62 | 80.10 | 80.02 | 2,869,100 |
Feb 05, 2024 | 80.26 | 80.40 | 79.56 | 80.19 | 80.11 | 4,031,400 |
Feb 02, 2024 | 78.78 | 80.33 | 78.71 | 80.10 | 80.02 | 3,159,000 |
Feb 01, 2024 | 77.67 | 78.49 | 77.65 | 78.44 | 78.36 | 3,033,200 |
Jan 31, 2024 | 78.10 | 78.44 | 77.20 | 77.24 | 77.16 | 3,813,600 |
Jan 30, 2024 | 79.22 | 79.36 | 78.80 | 78.91 | 78.83 | 2,344,900 |
Jan 29, 2024 | 78.51 | 79.30 | 78.45 | 79.25 | 79.17 | 2,840,200 |
Jan 26, 2024 | 78.47 | 78.82 | 78.29 | 78.41 | 78.33 | 4,299,100 |
Jan 25, 2024 | 78.63 | 79.00 | 78.15 | 78.61 | 78.53 | 22,941,300 |
Jan 24, 2024 | 78.58 | 79.14 | 78.37 | 78.41 | 78.33 | 2,168,400 |
Jan 23, 2024 | 77.83 | 78.01 | 77.54 | 77.95 | 77.87 | 1,907,000 |
Jan 22, 2024 | 77.92 | 78.17 | 77.61 | 77.71 | 77.63 | 2,031,100 |
Jan 19, 2024 | 76.70 | 77.60 | 76.52 | 77.60 | 77.52 | 2,114,200 |
Jan 18, 2024 | 75.87 | 76.42 | 75.62 | 76.33 | 76.25 | 1,599,900 |
Jan 17, 2024 | 75.13 | 75.33 | 74.61 | 75.26 | 75.19 | 1,742,200 |
Jan 16, 2024 | 75.53 | 75.95 | 75.28 | 75.64 | 75.57 | 1,806,200 |
Jan 12, 2024 | 75.70 | 75.92 | 75.42 | 75.70 | 75.63 | 1,455,300 |
Jan 11, 2024 | 75.75 | 76.03 | 74.75 | 75.63 | 75.56 | 2,755,900 |
Jan 10, 2024 | 74.74 | 75.56 | 74.74 | 75.42 | 75.35 | 1,374,400 |
Jan 09, 2024 | 74.05 | 74.82 | 73.94 | 74.63 | 74.56 | 1,222,700 |
Jan 08, 2024 | 73.19 | 74.52 | 73.19 | 74.50 | 74.43 | 1,635,300 |
Jan 05, 2024 | 72.93 | 73.43 | 72.69 | 72.98 | 72.91 | 1,722,500 |
Jan 04, 2024 | 73.10 | 73.60 | 72.85 | 72.87 | 72.80 | 2,030,600 |
Jan 03, 2024 | 73.48 | 73.71 | 73.19 | 73.29 | 73.22 | 2,384,400 |
Jan 02, 2024 | 74.38 | 74.53 | 73.46 | 73.89 | 73.82 | 2,612,200 |
Dec 29, 2023 | 75.40 | 75.50 | 74.76 | 75.10 | 75.03 | 1,326,900 |
Dec 28, 2023 | 75.53 | 75.66 | 75.31 | 75.36 | 75.29 | 1,415,400 |
Dec 27, 2023 | 75.27 | 75.45 | 75.14 | 75.40 | 75.33 | 1,598,200 |
Dec 26, 2023 | 75.10 | 75.40 | 75.10 | 75.26 | 75.19 | 1,140,900 |
Dec 22, 2023 | 75.17 | 75.31 | 74.70 | 75.05 | 74.98 | 1,407,900 |
Dec 21, 2023 | 74.84 | 75.06 | 74.40 | 75.00 | 74.93 | 2,185,200 |
Dec 20, 2023 | 75.17 | 75.56 | 74.20 | 74.23 | 74.16 | 2,793,500 |
Dec 20, 2023 | 0.213 Dividend | |||||
Dec 19, 2023 | 75.08 | 75.42 | 75.08 | 75.40 | 75.11 | 1,300,800 |
Dec 18, 2023 | 74.57 | 75.22 | 74.56 | 75.05 | 74.76 | 1,775,500 |
Dec 15, 2023 | 74.22 | 74.63 | 74.22 | 74.43 | 74.15 | 1,898,300 |
Dec 14, 2023 | 74.75 | 74.83 | 73.93 | 74.43 | 74.15 | 1,738,800 |
Dec 13, 2023 | 73.58 | 74.50 | 73.58 | 74.48 | 74.20 | 1,898,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |