Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 69.70 | 69.77 | 69.29 | 69.46 | 69.46 | 109,771 |
May 06, 2024 | 68.76 | 69.62 | 68.65 | 69.62 | 69.62 | 356,800 |
May 03, 2024 | 68.36 | 68.49 | 67.99 | 68.38 | 68.38 | 429,600 |
May 02, 2024 | 67.16 | 67.38 | 66.32 | 67.30 | 67.30 | 219,900 |
May 01, 2024 | 66.81 | 67.88 | 66.28 | 66.60 | 66.60 | 143,100 |
Apr 30, 2024 | 67.92 | 68.15 | 66.82 | 66.84 | 66.84 | 229,200 |
Apr 29, 2024 | 68.26 | 68.26 | 67.49 | 67.93 | 67.93 | 95,200 |
Apr 26, 2024 | 67.59 | 68.21 | 67.48 | 68.00 | 68.00 | 316,200 |
Apr 25, 2024 | 65.92 | 66.98 | 65.56 | 66.85 | 66.85 | 209,100 |
Apr 24, 2024 | 68.08 | 68.13 | 66.97 | 67.30 | 67.30 | 191,000 |
Apr 23, 2024 | 66.66 | 67.64 | 66.66 | 67.51 | 67.51 | 300,000 |
Apr 22, 2024 | 66.17 | 66.65 | 65.45 | 66.24 | 66.24 | 175,600 |
Apr 19, 2024 | 67.00 | 67.00 | 65.34 | 65.60 | 65.60 | 499,300 |
Apr 18, 2024 | 67.76 | 68.14 | 67.17 | 67.23 | 67.23 | 548,100 |
Apr 17, 2024 | 68.86 | 68.86 | 67.44 | 67.62 | 67.62 | 432,800 |
Apr 16, 2024 | 68.41 | 68.81 | 68.08 | 68.39 | 68.39 | 101,300 |
Apr 15, 2024 | 70.26 | 70.26 | 68.19 | 68.30 | 68.30 | 243,000 |
Apr 12, 2024 | 70.11 | 70.23 | 69.31 | 69.58 | 69.58 | 105,300 |
Apr 11, 2024 | 70.15 | 70.82 | 69.65 | 70.70 | 70.70 | 133,500 |
Apr 10, 2024 | 69.36 | 70.01 | 69.29 | 69.85 | 69.85 | 127,500 |
Apr 09, 2024 | 70.78 | 70.78 | 69.45 | 70.23 | 70.23 | 92,400 |
Apr 08, 2024 | 70.73 | 70.73 | 70.31 | 70.39 | 70.39 | 119,900 |
Apr 05, 2024 | 69.69 | 70.78 | 69.68 | 70.52 | 70.52 | 103,200 |
Apr 04, 2024 | 70.99 | 71.09 | 69.25 | 69.29 | 69.29 | 154,800 |
Apr 03, 2024 | 69.76 | 70.56 | 69.71 | 70.29 | 70.29 | 200,400 |
Apr 02, 2024 | 69.67 | 69.93 | 69.32 | 69.92 | 69.92 | 96,900 |
Apr 01, 2024 | 70.43 | 70.68 | 70.07 | 70.38 | 70.38 | 67,500 |
Mar 28, 2024 | 70.42 | 70.54 | 70.14 | 70.21 | 70.21 | 304,800 |
Mar 27, 2024 | 70.97 | 70.97 | 69.96 | 70.42 | 70.42 | 95,100 |
Mar 26, 2024 | 71.02 | 71.02 | 70.42 | 70.46 | 70.46 | 97,300 |
Mar 25, 2024 | 70.78 | 70.93 | 70.43 | 70.70 | 70.70 | 102,600 |
Mar 22, 2024 | 70.88 | 71.12 | 70.64 | 70.94 | 70.94 | 113,800 |
Mar 21, 2024 | 71.16 | 71.30 | 70.85 | 70.86 | 70.86 | 111,300 |
Mar 20, 2024 | 69.70 | 70.46 | 69.48 | 70.46 | 70.46 | 95,800 |
Mar 19, 2024 | 68.85 | 69.57 | 68.51 | 69.56 | 69.56 | 106,300 |
Mar 18, 2024 | 69.43 | 69.54 | 69.08 | 69.12 | 69.12 | 129,100 |
Mar 15, 2024 | 69.08 | 69.08 | 68.48 | 68.63 | 68.63 | 70,900 |
Mar 14, 2024 | 69.82 | 69.86 | 69.12 | 69.51 | 69.51 | 236,400 |
Mar 13, 2024 | 69.66 | 69.66 | 69.20 | 69.48 | 69.48 | 96,300 |
Mar 12, 2024 | 68.82 | 69.67 | 68.46 | 69.65 | 69.65 | 139,800 |
Mar 11, 2024 | 68.67 | 68.67 | 68.00 | 68.26 | 68.26 | 112,900 |
Mar 08, 2024 | 70.06 | 70.49 | 68.69 | 68.94 | 68.94 | 125,100 |
Mar 07, 2024 | 69.38 | 69.93 | 69.02 | 69.83 | 69.83 | 134,500 |
Mar 06, 2024 | 69.17 | 69.20 | 68.62 | 68.81 | 68.81 | 191,000 |
Mar 05, 2024 | 69.27 | 69.27 | 68.04 | 68.44 | 68.44 | 108,900 |
Mar 04, 2024 | 69.89 | 69.97 | 69.60 | 69.63 | 69.63 | 115,000 |
Mar 01, 2024 | 68.93 | 69.75 | 68.93 | 69.74 | 69.74 | 618,400 |
Feb 29, 2024 | 68.47 | 68.85 | 68.06 | 68.74 | 68.74 | 114,900 |
Feb 28, 2024 | 68.22 | 68.28 | 67.95 | 68.13 | 68.13 | 95,300 |
Feb 27, 2024 | 68.45 | 68.45 | 68.01 | 68.39 | 68.39 | 90,300 |
Feb 26, 2024 | 68.47 | 68.61 | 68.25 | 68.28 | 68.28 | 80,100 |
Feb 23, 2024 | 68.73 | 68.84 | 68.02 | 68.29 | 68.29 | 134,800 |
Feb 22, 2024 | 67.70 | 68.50 | 67.67 | 68.41 | 68.41 | 428,300 |
Feb 21, 2024 | 66.00 | 66.14 | 65.58 | 66.14 | 66.14 | 109,600 |
Feb 20, 2024 | 67.00 | 67.08 | 65.98 | 66.50 | 66.50 | 143,600 |
Feb 16, 2024 | 67.81 | 67.93 | 67.24 | 67.34 | 67.34 | 96,900 |
Feb 15, 2024 | 67.76 | 67.76 | 67.28 | 67.75 | 67.75 | 134,700 |
Feb 14, 2024 | 67.12 | 67.64 | 66.84 | 67.60 | 67.60 | 109,000 |
Feb 13, 2024 | 66.14 | 66.85 | 65.83 | 66.47 | 66.47 | 98,500 |
Feb 12, 2024 | 67.86 | 68.01 | 67.27 | 67.44 | 67.44 | 83,000 |
Feb 09, 2024 | 67.38 | 67.93 | 67.29 | 67.82 | 67.82 | 115,200 |
Feb 08, 2024 | 67.01 | 67.20 | 66.96 | 67.13 | 67.13 | 135,900 |
Feb 07, 2024 | 66.33 | 66.97 | 66.19 | 66.90 | 66.90 | 188,600 |
Feb 06, 2024 | 66.27 | 66.27 | 65.42 | 65.92 | 65.92 | 105,900 |
Feb 05, 2024 | 66.11 | 66.12 | 65.41 | 65.97 | 65.97 | 122,900 |
Feb 02, 2024 | 65.16 | 66.19 | 64.96 | 66.03 | 66.03 | 118,900 |
Feb 01, 2024 | 63.88 | 64.34 | 63.72 | 64.33 | 64.33 | 160,500 |
Jan 31, 2024 | 64.08 | 64.16 | 63.26 | 63.31 | 63.31 | 142,800 |
Jan 30, 2024 | 64.84 | 64.86 | 64.44 | 64.58 | 64.58 | 118,000 |
Jan 29, 2024 | 64.12 | 64.81 | 64.03 | 64.81 | 64.81 | 99,700 |
Jan 26, 2024 | 64.01 | 64.29 | 63.86 | 64.02 | 64.02 | 163,100 |
Jan 25, 2024 | 64.26 | 64.31 | 63.65 | 64.04 | 64.04 | 105,100 |
Jan 24, 2024 | 64.18 | 64.49 | 63.83 | 63.87 | 63.87 | 128,200 |
Jan 23, 2024 | 63.52 | 63.52 | 63.07 | 63.45 | 63.45 | 212,600 |
Jan 22, 2024 | 63.46 | 63.63 | 63.19 | 63.31 | 63.31 | 136,000 |
Jan 19, 2024 | 62.49 | 63.09 | 62.32 | 63.09 | 63.09 | 137,500 |
Jan 18, 2024 | 61.86 | 62.18 | 61.62 | 62.10 | 62.10 | 89,200 |
Jan 17, 2024 | 61.25 | 61.44 | 60.79 | 61.41 | 61.41 | 139,300 |
Jan 16, 2024 | 61.72 | 61.96 | 61.48 | 61.76 | 61.76 | 146,400 |
Jan 12, 2024 | 61.89 | 62.02 | 61.65 | 61.81 | 61.81 | 211,900 |
Jan 11, 2024 | 61.83 | 61.91 | 61.04 | 61.74 | 61.74 | 117,300 |
Jan 10, 2024 | 61.00 | 61.65 | 60.99 | 61.54 | 61.54 | 175,400 |
Jan 09, 2024 | 60.35 | 60.96 | 60.20 | 60.84 | 60.84 | 112,800 |
Jan 08, 2024 | 59.64 | 60.64 | 59.60 | 60.64 | 60.64 | 160,900 |
Jan 05, 2024 | 59.29 | 59.79 | 59.22 | 59.43 | 59.43 | 114,200 |
Jan 04, 2024 | 59.41 | 59.84 | 59.28 | 59.29 | 59.29 | 281,500 |
Jan 03, 2024 | 59.70 | 59.83 | 59.43 | 59.51 | 59.51 | 70,600 |
Jan 02, 2024 | 60.57 | 60.60 | 59.74 | 60.11 | 60.11 | 63,100 |
Dec 29, 2023 | 61.38 | 61.47 | 60.84 | 61.09 | 61.09 | 71,700 |
Dec 28, 2023 | 61.48 | 61.53 | 61.32 | 61.38 | 61.38 | 74,900 |
Dec 28, 2023 | 0.007 Dividend | |||||
Dec 27, 2023 | 61.24 | 61.38 | 61.13 | 61.37 | 61.36 | 76,600 |
Dec 26, 2023 | 60.98 | 61.27 | 60.98 | 61.15 | 61.14 | 94,200 |
Dec 22, 2023 | 61.14 | 61.16 | 60.75 | 60.95 | 60.94 | 78,200 |
Dec 21, 2023 | 60.82 | 60.96 | 60.47 | 60.95 | 60.94 | 75,800 |
Dec 20, 2023 | 61.08 | 61.37 | 60.21 | 60.24 | 60.23 | 124,500 |
Dec 19, 2023 | 60.90 | 61.12 | 60.90 | 61.12 | 61.11 | 55,700 |
Dec 19, 2023 | 0.097 Dividend | |||||
Dec 18, 2023 | 60.53 | 61.00 | 60.53 | 60.88 | 60.78 | 131,100 |
Dec 15, 2023 | 60.19 | 60.56 | 60.19 | 60.39 | 60.29 | 84,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |