Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 65.84 | 659,674 |
May 02, 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 65.43 | 1,571,800 |
May 01, 2024 | 64.13 | 65.31 | 63.91 | 64.29 | 64.29 | 795,800 |
Apr 30, 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 64.31 | 983,100 |
Apr 29, 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 65.58 | 670,200 |
Apr 26, 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 65.82 | 1,157,000 |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 66.66 | 948,600 |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 65.81 | 840,800 |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 67.43 | 633,100 |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 66.51 | 706,800 |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 65.86 | 581,300 |
Apr 18, 2024 | 66.37 | 66.76 | 65.68 | 65.82 | 65.82 | 608,500 |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 65.93 | 967,400 |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 66.63 | 610,700 |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 67.01 | 510,500 |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 67.61 | 409,800 |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 68.61 | 350,600 |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 67.81 | 1,183,700 |
Apr 09, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 69.26 | 173,200 |
Apr 08, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 69.02 | 235,900 |
Apr 05, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 69.29 | 283,400 |
Apr 04, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 68.41 | 260,600 |
Apr 03, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 69.33 | 213,000 |
Apr 02, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 69.12 | 572,400 |
Apr 01, 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 69.73 | 524,700 |
Mar 28, 2024 | 69.86 | 70.58 | 69.86 | 70.40 | 70.40 | 692,200 |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 70.04 | 522,500 |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 69.19 | 385,000 |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 69.99 | 855,200 |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 70.51 | 254,900 |
Mar 21, 2024 | 70.02 | 70.74 | 70.02 | 70.61 | 70.61 | 204,200 |
Mar 21, 2024 | 0.186 Dividend | |||||
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 69.73 | 444,100 |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 68.37 | 508,600 |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 68.07 | 585,500 |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 68.37 | 506,700 |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 68.96 | 639,400 |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 69.74 | 208,800 |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 69.89 | 245,100 |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 69.81 | 257,000 |
Mar 08, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 69.95 | 442,800 |
Mar 07, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 70.41 | 818,100 |
Mar 07, 2024 | 4:1 Stock Split | |||||
Mar 06, 2024 | 70.21 | 71.05 | 70.13 | 70.16 | 69.97 | 734,400 |
Mar 05, 2024 | 70.34 | 70.34 | 69.66 | 69.95 | 69.77 | 436,400 |
Mar 04, 2024 | 70.49 | 70.93 | 70.47 | 70.47 | 70.29 | 377,600 |
Mar 01, 2024 | 70.26 | 70.55 | 69.82 | 70.44 | 70.26 | 366,800 |
Feb 29, 2024 | 69.96 | 70.43 | 69.90 | 70.30 | 70.11 | 525,200 |
Feb 28, 2024 | 69.70 | 70.06 | 69.57 | 69.66 | 69.47 | 488,800 |
Feb 27, 2024 | 70.16 | 70.40 | 69.86 | 70.02 | 69.83 | 236,400 |
Feb 26, 2024 | 70.24 | 70.35 | 69.89 | 69.93 | 69.75 | 438,800 |
Feb 23, 2024 | 70.27 | 70.57 | 70.18 | 70.31 | 70.12 | 369,200 |
Feb 22, 2024 | 69.60 | 70.24 | 69.60 | 70.07 | 69.89 | 228,400 |
Feb 21, 2024 | 68.63 | 69.20 | 68.54 | 69.09 | 68.91 | 261,600 |
Feb 20, 2024 | 68.76 | 68.76 | 68.25 | 68.60 | 68.42 | 858,800 |
Feb 16, 2024 | 69.96 | 69.96 | 69.07 | 69.13 | 68.95 | 819,200 |
Feb 15, 2024 | 69.76 | 70.39 | 69.42 | 70.28 | 70.10 | 359,200 |
Feb 14, 2024 | 68.30 | 69.57 | 68.17 | 69.56 | 69.37 | 494,800 |
Feb 13, 2024 | 67.09 | 67.24 | 66.62 | 67.11 | 66.93 | 801,600 |
Feb 12, 2024 | 68.19 | 68.35 | 67.86 | 68.00 | 67.82 | 233,600 |
Feb 09, 2024 | 68.33 | 68.33 | 67.61 | 68.28 | 68.10 | 310,800 |
Feb 08, 2024 | 67.89 | 68.27 | 67.57 | 68.25 | 68.07 | 758,400 |
Feb 07, 2024 | 67.25 | 68.05 | 67.25 | 67.76 | 67.58 | 701,600 |
Feb 06, 2024 | 65.88 | 67.46 | 65.88 | 67.39 | 67.21 | 1,102,000 |
Feb 05, 2024 | 65.98 | 66.22 | 65.57 | 65.84 | 65.66 | 409,200 |
Feb 02, 2024 | 65.34 | 66.51 | 64.82 | 66.22 | 66.04 | 745,200 |
Feb 01, 2024 | 65.01 | 65.48 | 64.24 | 65.46 | 65.29 | 490,400 |
Jan 31, 2024 | 65.41 | 65.64 | 64.53 | 64.56 | 64.38 | 343,600 |
Jan 30, 2024 | 65.43 | 65.79 | 65.30 | 65.58 | 65.41 | 392,800 |
Jan 29, 2024 | 65.66 | 66.42 | 65.53 | 66.40 | 66.22 | 700,400 |
Jan 26, 2024 | 66.26 | 66.40 | 65.63 | 65.85 | 65.67 | 405,200 |
Jan 25, 2024 | 65.58 | 66.23 | 65.31 | 66.23 | 66.06 | 540,000 |
Jan 24, 2024 | 65.84 | 65.84 | 65.00 | 65.06 | 64.88 | 469,200 |
Jan 23, 2024 | 65.80 | 66.13 | 65.37 | 65.64 | 65.47 | 360,000 |
Jan 22, 2024 | 65.07 | 65.76 | 65.07 | 65.50 | 65.32 | 489,200 |
Jan 19, 2024 | 64.89 | 64.94 | 64.10 | 64.71 | 64.53 | 709,200 |
Jan 18, 2024 | 63.54 | 64.58 | 63.41 | 64.50 | 64.33 | 528,400 |
Jan 17, 2024 | 63.19 | 63.35 | 62.96 | 63.22 | 63.06 | 336,400 |
Jan 16, 2024 | 63.98 | 64.07 | 63.54 | 63.83 | 63.66 | 1,656,000 |
Jan 12, 2024 | 64.72 | 65.08 | 64.18 | 64.36 | 64.19 | 479,600 |
Jan 11, 2024 | 64.96 | 65.12 | 64.34 | 65.05 | 64.87 | 390,800 |
Jan 10, 2024 | 64.42 | 65.22 | 64.33 | 65.18 | 65.00 | 321,200 |
Jan 09, 2024 | 64.19 | 64.86 | 64.17 | 64.52 | 64.35 | 346,000 |
Jan 08, 2024 | 63.93 | 64.71 | 63.87 | 64.68 | 64.50 | 585,200 |
Jan 05, 2024 | 63.63 | 64.38 | 63.63 | 63.93 | 63.76 | 819,600 |
Jan 04, 2024 | 63.60 | 64.18 | 63.56 | 63.65 | 63.48 | 1,708,800 |
Jan 03, 2024 | 63.98 | 64.29 | 63.63 | 63.65 | 63.48 | 720,000 |
Jan 02, 2024 | 65.02 | 65.39 | 64.34 | 64.60 | 64.43 | 559,200 |
Dec 29, 2023 | 65.85 | 66.25 | 65.39 | 65.61 | 65.43 | 407,200 |
Dec 28, 2023 | 66.03 | 66.36 | 66.03 | 66.29 | 66.11 | 198,800 |
Dec 27, 2023 | 66.14 | 66.43 | 66.00 | 66.26 | 66.08 | 828,400 |
Dec 26, 2023 | 66.18 | 66.42 | 66.12 | 66.26 | 66.08 | 170,400 |
Dec 22, 2023 | 65.95 | 66.32 | 65.79 | 66.05 | 65.87 | 326,400 |
Dec 21, 2023 | 65.27 | 65.77 | 65.10 | 65.76 | 65.59 | 386,000 |
Dec 20, 2023 | 64.99 | 66.08 | 64.71 | 64.72 | 64.55 | 402,400 |
Dec 20, 2023 | 0.849 Dividend | |||||
Dec 19, 2023 | 65.97 | 66.46 | 65.89 | 66.30 | 65.28 | 526,000 |
Dec 18, 2023 | 66.19 | 66.35 | 65.81 | 65.86 | 64.84 | 513,600 |
Dec 15, 2023 | 66.10 | 66.68 | 65.52 | 66.13 | 65.11 | 740,000 |
Dec 14, 2023 | 65.32 | 66.22 | 65.28 | 66.09 | 65.07 | 583,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |