Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 72.76 | 73.18 | 72.58 | 72.86 | 72.86 | 156,661 |
May 02, 2024 | 70.74 | 71.08 | 69.90 | 70.86 | 70.86 | 286,400 |
May 01, 2024 | 70.19 | 71.32 | 69.65 | 69.83 | 69.83 | 88,500 |
Apr 30, 2024 | 71.79 | 72.17 | 70.48 | 70.48 | 70.48 | 83,400 |
Apr 29, 2024 | 72.08 | 72.21 | 71.73 | 72.05 | 72.05 | 70,900 |
Apr 26, 2024 | 71.48 | 72.23 | 71.13 | 71.80 | 71.80 | 116,200 |
Apr 25, 2024 | 69.76 | 70.97 | 69.55 | 70.75 | 70.75 | 92,600 |
Apr 24, 2024 | 71.38 | 71.52 | 70.51 | 70.84 | 70.84 | 102,400 |
Apr 23, 2024 | 69.70 | 70.70 | 69.68 | 70.51 | 70.51 | 194,000 |
Apr 22, 2024 | 69.12 | 69.78 | 68.61 | 69.38 | 69.38 | 828,500 |
Apr 19, 2024 | 70.19 | 70.43 | 68.53 | 68.72 | 68.72 | 380,600 |
Apr 18, 2024 | 71.39 | 71.52 | 70.49 | 70.59 | 70.59 | 1,579,300 |
Apr 17, 2024 | 72.69 | 72.90 | 71.31 | 71.31 | 71.31 | 206,000 |
Apr 16, 2024 | 72.46 | 72.88 | 72.24 | 72.58 | 72.58 | 338,000 |
Apr 15, 2024 | 74.26 | 74.40 | 72.37 | 72.46 | 72.46 | 262,300 |
Apr 12, 2024 | 74.18 | 74.51 | 73.60 | 73.80 | 73.80 | 188,600 |
Apr 11, 2024 | 73.99 | 75.24 | 73.61 | 75.15 | 75.15 | 215,600 |
Apr 10, 2024 | 73.48 | 73.84 | 73.33 | 73.61 | 73.61 | 105,500 |
Apr 09, 2024 | 74.54 | 74.77 | 73.51 | 74.46 | 74.46 | 99,800 |
Apr 08, 2024 | 74.44 | 74.56 | 74.00 | 74.10 | 74.10 | 138,300 |
Apr 05, 2024 | 73.66 | 74.53 | 73.52 | 74.25 | 74.25 | 79,300 |
Apr 04, 2024 | 75.33 | 75.65 | 73.34 | 73.38 | 73.38 | 95,000 |
Apr 03, 2024 | 74.00 | 75.07 | 73.95 | 74.61 | 74.61 | 195,600 |
Apr 02, 2024 | 74.28 | 74.61 | 73.84 | 74.45 | 74.45 | 420,900 |
Apr 01, 2024 | 74.91 | 75.68 | 74.76 | 75.05 | 75.05 | 1,327,700 |
Mar 28, 2024 | 74.84 | 75.05 | 74.52 | 74.81 | 74.81 | 71,900 |
Mar 27, 2024 | 75.30 | 75.30 | 74.46 | 74.95 | 74.95 | 79,900 |
Mar 26, 2024 | 75.48 | 75.63 | 74.76 | 74.79 | 74.79 | 75,700 |
Mar 25, 2024 | 75.00 | 75.60 | 74.75 | 75.16 | 75.16 | 900,100 |
Mar 22, 2024 | 75.28 | 75.80 | 75.11 | 75.60 | 75.60 | 89,100 |
Mar 21, 2024 | 76.04 | 76.25 | 75.33 | 75.43 | 75.43 | 151,400 |
Mar 20, 2024 | 74.40 | 75.24 | 74.00 | 75.24 | 75.24 | 127,600 |
Mar 19, 2024 | 73.36 | 74.24 | 73.01 | 74.15 | 74.15 | 109,100 |
Mar 18, 2024 | 74.22 | 74.70 | 73.71 | 73.85 | 73.85 | 77,600 |
Mar 15, 2024 | 73.49 | 73.93 | 73.12 | 73.41 | 73.41 | 199,400 |
Mar 14, 2024 | 74.88 | 75.12 | 74.08 | 74.53 | 74.53 | 80,900 |
Mar 13, 2024 | 75.13 | 75.14 | 74.27 | 74.58 | 74.58 | 67,600 |
Mar 12, 2024 | 74.44 | 75.31 | 73.78 | 75.31 | 75.31 | 89,700 |
Mar 11, 2024 | 73.82 | 74.00 | 73.37 | 73.72 | 73.72 | 136,000 |
Mar 08, 2024 | 75.49 | 76.06 | 74.11 | 74.21 | 74.21 | 238,700 |
Mar 07, 2024 | 74.69 | 75.50 | 74.42 | 75.30 | 75.30 | 186,700 |
Mar 06, 2024 | 74.12 | 74.57 | 73.51 | 74.03 | 74.03 | 159,900 |
Mar 05, 2024 | 74.33 | 74.42 | 72.82 | 73.25 | 73.25 | 99,200 |
Mar 04, 2024 | 74.90 | 75.35 | 74.73 | 74.93 | 74.93 | 155,800 |
Mar 01, 2024 | 73.58 | 74.90 | 73.53 | 74.79 | 74.79 | 142,800 |
Feb 29, 2024 | 73.10 | 73.56 | 72.73 | 73.43 | 73.43 | 98,000 |
Feb 28, 2024 | 72.75 | 72.92 | 72.47 | 72.74 | 72.74 | 142,100 |
Feb 27, 2024 | 73.19 | 73.35 | 72.72 | 73.05 | 73.05 | 130,800 |
Feb 26, 2024 | 73.26 | 73.47 | 72.96 | 73.12 | 73.12 | 78,100 |
Feb 23, 2024 | 73.67 | 73.86 | 72.85 | 73.06 | 73.06 | 79,700 |
Feb 22, 2024 | 72.63 | 73.35 | 72.58 | 73.05 | 73.05 | 234,500 |
Feb 21, 2024 | 70.64 | 70.88 | 70.08 | 70.76 | 70.76 | 144,300 |
Feb 20, 2024 | 71.59 | 71.78 | 70.62 | 71.17 | 71.17 | 187,900 |
Feb 16, 2024 | 72.63 | 72.76 | 71.78 | 71.88 | 71.88 | 84,600 |
Feb 15, 2024 | 72.74 | 72.90 | 72.11 | 72.53 | 72.53 | 125,900 |
Feb 14, 2024 | 72.30 | 72.72 | 71.93 | 72.58 | 72.58 | 104,400 |
Feb 13, 2024 | 71.64 | 72.36 | 71.25 | 71.75 | 71.75 | 155,800 |
Feb 12, 2024 | 73.75 | 73.93 | 72.96 | 73.05 | 73.05 | 4,744,500 |
Feb 09, 2024 | 73.01 | 73.83 | 72.89 | 73.66 | 73.66 | 122,000 |
Feb 08, 2024 | 72.55 | 72.94 | 72.54 | 72.82 | 72.82 | 142,400 |
Feb 07, 2024 | 71.96 | 72.52 | 71.79 | 72.46 | 72.46 | 408,000 |
Feb 06, 2024 | 71.82 | 71.96 | 71.07 | 71.50 | 71.50 | 145,200 |
Feb 05, 2024 | 71.73 | 71.86 | 71.02 | 71.68 | 71.68 | 191,100 |
Feb 02, 2024 | 70.43 | 71.65 | 70.24 | 71.51 | 71.51 | 230,600 |
Feb 01, 2024 | 70.27 | 70.83 | 70.10 | 70.79 | 70.79 | 138,000 |
Jan 31, 2024 | 70.58 | 70.95 | 69.89 | 69.89 | 69.89 | 163,700 |
Jan 30, 2024 | 71.84 | 71.91 | 71.11 | 71.29 | 71.29 | 187,200 |
Jan 29, 2024 | 71.39 | 71.87 | 71.17 | 71.84 | 71.84 | 236,100 |
Jan 26, 2024 | 71.53 | 71.80 | 71.08 | 71.23 | 71.23 | 236,100 |
Jan 25, 2024 | 72.34 | 72.61 | 71.63 | 71.92 | 71.92 | 2,642,500 |
Jan 24, 2024 | 71.56 | 72.28 | 71.49 | 71.59 | 71.59 | 702,000 |
Jan 23, 2024 | 70.70 | 71.08 | 70.45 | 71.03 | 71.03 | 116,000 |
Jan 22, 2024 | 70.85 | 71.18 | 70.56 | 70.76 | 70.76 | 604,400 |
Jan 19, 2024 | 69.41 | 70.50 | 69.22 | 70.46 | 70.46 | 239,500 |
Jan 18, 2024 | 68.33 | 68.98 | 68.28 | 68.89 | 68.89 | 197,000 |
Jan 17, 2024 | 67.25 | 67.48 | 66.65 | 67.45 | 67.45 | 98,000 |
Jan 16, 2024 | 67.55 | 68.00 | 67.19 | 67.81 | 67.81 | 2,533,500 |
Jan 12, 2024 | 67.76 | 67.97 | 67.52 | 67.82 | 67.82 | 102,000 |
Jan 11, 2024 | 67.54 | 67.82 | 66.63 | 67.56 | 67.56 | 101,900 |
Jan 10, 2024 | 66.73 | 67.38 | 66.61 | 67.29 | 67.29 | 274,600 |
Jan 09, 2024 | 66.25 | 66.86 | 66.04 | 66.71 | 66.71 | 82,000 |
Jan 08, 2024 | 65.48 | 66.80 | 65.40 | 66.77 | 66.77 | 102,400 |
Jan 05, 2024 | 65.12 | 65.70 | 64.94 | 65.15 | 65.15 | 160,600 |
Jan 04, 2024 | 65.23 | 65.67 | 65.13 | 65.15 | 65.15 | 202,600 |
Jan 03, 2024 | 65.63 | 65.94 | 65.44 | 65.53 | 65.53 | 272,900 |
Jan 02, 2024 | 67.29 | 67.29 | 65.91 | 66.31 | 66.31 | 575,700 |
Dec 29, 2023 | 68.37 | 68.56 | 67.87 | 68.18 | 68.18 | 89,800 |
Dec 28, 2023 | 68.50 | 68.62 | 68.38 | 68.43 | 68.43 | 232,200 |
Dec 27, 2023 | 68.32 | 68.44 | 68.04 | 68.36 | 68.36 | 117,900 |
Dec 26, 2023 | 68.01 | 68.36 | 68.01 | 68.22 | 68.22 | 49,100 |
Dec 22, 2023 | 67.89 | 68.10 | 67.59 | 67.86 | 67.86 | 1,521,700 |
Dec 21, 2023 | 67.64 | 67.88 | 67.29 | 67.81 | 67.81 | 117,900 |
Dec 20, 2023 | 67.84 | 68.13 | 66.94 | 67.00 | 67.00 | 141,000 |
Dec 20, 2023 | 0.212 Dividend | |||||
Dec 19, 2023 | 67.87 | 68.23 | 67.87 | 68.14 | 67.93 | 97,800 |
Dec 18, 2023 | 67.68 | 68.03 | 67.50 | 67.88 | 67.67 | 122,500 |
Dec 15, 2023 | 67.52 | 68.19 | 67.52 | 67.83 | 67.62 | 195,400 |
Dec 14, 2023 | 67.74 | 67.96 | 67.08 | 67.55 | 67.34 | 197,300 |
Dec 13, 2023 | 67.01 | 67.83 | 66.87 | 67.56 | 67.35 | 126,000 |
Dec 12, 2023 | 66.22 | 66.94 | 66.22 | 66.90 | 66.69 | 178,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |