Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.43 | 67.43 | 66.97 | 67.05 | 67.05 | 5,510 |
May 02, 2024 | 66.60 | 66.60 | 65.39 | 66.37 | 66.37 | 18,300 |
May 01, 2024 | 65.61 | 66.86 | 65.61 | 66.01 | 66.01 | 21,500 |
Apr 30, 2024 | 66.37 | 66.70 | 65.58 | 65.58 | 65.58 | 19,400 |
Apr 29, 2024 | 66.78 | 67.25 | 66.78 | 67.00 | 67.00 | 10,900 |
Apr 26, 2024 | 66.64 | 66.84 | 66.53 | 66.60 | 66.60 | 4,200 |
Apr 25, 2024 | 66.72 | 66.72 | 65.82 | 66.61 | 66.61 | 78,300 |
Apr 24, 2024 | 67.10 | 67.10 | 66.43 | 66.83 | 66.83 | 9,200 |
Apr 23, 2024 | 65.89 | 67.06 | 65.89 | 66.85 | 66.85 | 7,900 |
Apr 22, 2024 | 65.21 | 65.83 | 65.06 | 65.58 | 65.58 | 6,800 |
Apr 19, 2024 | 65.25 | 65.25 | 64.53 | 64.79 | 64.79 | 8,700 |
Apr 18, 2024 | 65.41 | 65.54 | 64.81 | 64.91 | 64.91 | 10,300 |
Apr 17, 2024 | 65.85 | 65.85 | 65.10 | 65.10 | 65.10 | 12,800 |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 65.64 | 21,400 |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 65.91 | 8,500 |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 66.55 | 9,200 |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 67.66 | 18,000 |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 67.27 | 16,600 |
Apr 09, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 68.67 | 19,300 |
Apr 08, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 68.54 | 27,800 |
Apr 05, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 68.43 | 21,500 |
Apr 04, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 67.71 | 16,700 |
Apr 03, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 68.32 | 27,200 |
Apr 02, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 68.16 | 20,300 |
Apr 01, 2024 | 70.03 | 70.03 | 69.31 | 69.45 | 69.45 | 20,300 |
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 69.92 | 22,100 |
Mar 28, 2024 | 0.066 Dividend | |||||
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 69.74 | 19,200 |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.86 | 68.80 | 28,800 |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 68.68 | 22,800 |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 69.16 | 8,700 |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 69.81 | 34,200 |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 68.85 | 37,200 |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 68.01 | 7,100 |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 67.50 | 14,100 |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 67.39 | 28,500 |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 67.41 | 14,800 |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 68.37 | 59,700 |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 68.25 | 88,900 |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 68.02 | 9,100 |
Mar 08, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 68.35 | 15,000 |
Mar 07, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 69.15 | 17,000 |
Mar 06, 2024 | 68.22 | 68.68 | 68.21 | 68.30 | 68.24 | 12,300 |
Mar 05, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 67.77 | 11,600 |
Mar 04, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 68.60 | 52,900 |
Mar 01, 2024 | 68.13 | 68.75 | 67.86 | 68.57 | 68.51 | 11,000 |
Feb 29, 2024 | 68.15 | 68.39 | 67.80 | 68.15 | 68.09 | 15,500 |
Feb 28, 2024 | 67.33 | 67.94 | 67.23 | 67.55 | 67.49 | 16,100 |
Feb 27, 2024 | 68.19 | 68.19 | 67.69 | 67.86 | 67.79 | 17,500 |
Feb 26, 2024 | 67.07 | 67.55 | 67.07 | 67.26 | 67.20 | 18,300 |
Feb 23, 2024 | 67.14 | 67.57 | 66.77 | 67.19 | 67.12 | 36,600 |
Feb 22, 2024 | 66.44 | 67.31 | 66.44 | 66.82 | 66.76 | 55,200 |
Feb 21, 2024 | 65.76 | 65.94 | 65.52 | 65.85 | 65.79 | 14,000 |
Feb 20, 2024 | 66.88 | 66.88 | 65.87 | 66.04 | 65.98 | 38,700 |
Feb 16, 2024 | 67.24 | 68.03 | 67.07 | 67.26 | 67.19 | 13,800 |
Feb 15, 2024 | 67.16 | 67.87 | 66.95 | 67.49 | 67.43 | 12,300 |
Feb 14, 2024 | 66.37 | 66.90 | 65.81 | 66.80 | 66.74 | 24,200 |
Feb 13, 2024 | 65.52 | 66.63 | 65.52 | 65.53 | 65.47 | 31,300 |
Feb 12, 2024 | 67.05 | 67.81 | 66.81 | 67.42 | 67.36 | 20,900 |
Feb 09, 2024 | 66.11 | 67.22 | 66.11 | 66.77 | 66.71 | 31,900 |
Feb 08, 2024 | 65.49 | 65.94 | 65.49 | 65.89 | 65.83 | 5,900 |
Feb 07, 2024 | 64.97 | 65.29 | 64.69 | 64.88 | 64.82 | 18,500 |
Feb 06, 2024 | 64.32 | 64.97 | 64.32 | 64.90 | 64.84 | 31,400 |
Feb 05, 2024 | 64.34 | 64.79 | 64.01 | 64.54 | 64.48 | 33,100 |
Feb 02, 2024 | 64.56 | 65.53 | 64.34 | 65.37 | 65.31 | 8,300 |
Feb 01, 2024 | 64.56 | 65.19 | 63.75 | 65.15 | 65.09 | 10,700 |
Jan 31, 2024 | 65.56 | 65.70 | 64.32 | 64.36 | 64.30 | 18,700 |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 65.74 | 11,700 |
Jan 29, 2024 | 64.92 | 65.85 | 64.82 | 65.85 | 65.79 | 7,800 |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 64.94 | 24,700 |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 64.83 | 39,000 |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 64.57 | 21,000 |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 65.21 | 8,600 |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 65.54 | 15,500 |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 64.57 | 11,900 |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 63.81 | 48,600 |
Jan 17, 2024 | 62.88 | 63.20 | 62.60 | 63.20 | 63.14 | 7,800 |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 63.35 | 20,200 |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 63.75 | 24,600 |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 63.79 | 22,400 |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 63.78 | 9,400 |
Jan 09, 2024 | 63.76 | 64.22 | 63.75 | 63.83 | 63.77 | 6,700 |
Jan 08, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 64.30 | 5,800 |
Jan 05, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 63.12 | 26,000 |
Jan 04, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 63.44 | 6,200 |
Jan 03, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 63.57 | 21,300 |
Jan 02, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 65.17 | 11,400 |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 65.68 | 11,000 |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 66.58 | 22,900 |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 66.84 | 11,200 |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 66.77 | 9,800 |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 66.07 | 11,600 |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 65.62 | 13,400 |
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 64.61 | 16,300 |
Dec 20, 2023 | 0.099 Dividend | |||||
Dec 19, 2023 | 64.97 | 65.84 | 64.97 | 65.84 | 65.68 | 6,000 |
Dec 18, 2023 | 64.93 | 64.93 | 64.34 | 64.45 | 64.29 | 16,300 |
Dec 15, 2023 | 65.56 | 65.56 | 64.25 | 64.59 | 64.43 | 18,900 |
Dec 14, 2023 | 63.75 | 65.15 | 63.75 | 64.99 | 64.83 | 27,400 |
Dec 13, 2023 | 61.18 | 63.00 | 60.84 | 63.00 | 62.85 | 9,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |