Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 61.00 | 61.13 | 59.56 | 60.51 | 60.51 | 4,267,684 |
May 02, 2024 | 59.00 | 63.23 | 59.00 | 61.28 | 61.28 | 10,882,600 |
May 01, 2024 | 57.50 | 57.61 | 56.63 | 56.98 | 56.98 | 5,814,200 |
Apr 30, 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 57.86 | 4,801,100 |
Apr 29, 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 58.21 | 2,957,100 |
Apr 26, 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 57.73 | 4,422,800 |
Apr 25, 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 58.45 | 1,981,600 |
Apr 24, 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 58.75 | 2,328,500 |
Apr 23, 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 58.14 | 1,904,100 |
Apr 22, 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 57.98 | 1,932,900 |
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 57.38 | 2,798,200 |
Apr 18, 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 56.54 | 1,547,900 |
Apr 17, 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 56.07 | 1,769,500 |
Apr 16, 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 55.51 | 2,295,200 |
Apr 15, 2024 | 55.66 | 55.99 | 55.13 | 55.40 | 55.40 | 1,655,500 |
Apr 12, 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 55.42 | 2,937,200 |
Apr 11, 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 56.17 | 2,798,800 |
Apr 10, 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 57.01 | 2,181,400 |
Apr 09, 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 57.12 | 2,095,900 |
Apr 08, 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 57.48 | 3,161,200 |
Apr 05, 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 57.45 | 2,162,300 |
Apr 04, 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 57.58 | 3,184,400 |
Apr 03, 2024 | 57.50 | 57.58 | 56.58 | 56.59 | 56.59 | 3,477,600 |
Apr 02, 2024 | 57.08 | 57.81 | 57.08 | 57.67 | 57.67 | 2,348,900 |
Apr 01, 2024 | 57.20 | 57.34 | 56.88 | 57.06 | 57.06 | 1,901,200 |
Mar 28, 2024 | 56.98 | 57.47 | 56.82 | 57.29 | 57.29 | 2,949,600 |
Mar 27, 2024 | 56.12 | 56.72 | 56.02 | 56.65 | 56.65 | 3,079,500 |
Mar 26, 2024 | 55.80 | 56.16 | 55.65 | 55.89 | 55.89 | 2,415,500 |
Mar 25, 2024 | 55.75 | 55.91 | 55.41 | 55.65 | 55.65 | 2,018,500 |
Mar 22, 2024 | 56.18 | 56.18 | 55.22 | 55.55 | 55.55 | 3,614,400 |
Mar 21, 2024 | 55.07 | 56.36 | 54.70 | 56.11 | 56.11 | 3,453,200 |
Mar 20, 2024 | 55.45 | 56.14 | 54.91 | 55.14 | 55.14 | 3,398,100 |
Mar 19, 2024 | 54.92 | 55.41 | 54.47 | 55.20 | 55.20 | 4,455,300 |
Mar 18, 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 54.77 | 3,785,700 |
Mar 15, 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 53.56 | 22,197,500 |
Mar 14, 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 52.94 | 4,276,800 |
Mar 13, 2024 | 54.22 | 54.35 | 53.78 | 54.00 | 54.00 | 3,620,600 |
Mar 12, 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 53.85 | 2,913,800 |
Mar 11, 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 54.15 | 2,644,700 |
Mar 08, 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 54.21 | 2,560,300 |
Mar 07, 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 53.60 | 2,843,200 |
Mar 06, 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 53.86 | 2,721,100 |
Mar 05, 2024 | 53.86 | 53.99 | 53.32 | 53.42 | 53.42 | 3,050,900 |
Mar 04, 2024 | 53.65 | 54.08 | 52.98 | 53.72 | 53.72 | 4,933,000 |
Mar 01, 2024 | 55.32 | 55.45 | 54.43 | 54.83 | 54.83 | 2,430,100 |
Feb 29, 2024 | 55.88 | 55.98 | 55.10 | 55.15 | 55.15 | 3,826,200 |
Feb 29, 2024 | 0.56 Dividend | |||||
Feb 28, 2024 | 55.71 | 56.13 | 55.46 | 56.11 | 55.55 | 2,045,100 |
Feb 27, 2024 | 56.35 | 56.60 | 55.39 | 55.63 | 55.07 | 1,746,800 |
Feb 26, 2024 | 56.44 | 56.87 | 56.13 | 56.44 | 55.88 | 2,319,800 |
Feb 23, 2024 | 56.84 | 57.38 | 56.41 | 56.43 | 55.87 | 2,612,500 |
Feb 22, 2024 | 55.93 | 57.39 | 55.48 | 56.98 | 56.41 | 4,301,500 |
Feb 21, 2024 | 56.33 | 56.72 | 55.95 | 56.45 | 55.89 | 2,646,100 |
Feb 20, 2024 | 55.62 | 56.89 | 55.31 | 56.13 | 55.57 | 3,114,200 |
Feb 16, 2024 | 55.22 | 55.85 | 54.96 | 55.47 | 54.92 | 2,836,800 |
Feb 15, 2024 | 54.30 | 55.47 | 54.23 | 55.39 | 54.84 | 3,047,200 |
Feb 14, 2024 | 54.06 | 54.30 | 53.38 | 53.99 | 53.45 | 2,576,000 |
Feb 13, 2024 | 54.68 | 55.13 | 53.60 | 54.21 | 53.67 | 2,804,100 |
Feb 12, 2024 | 53.29 | 54.66 | 53.29 | 54.65 | 54.10 | 2,762,700 |
Feb 09, 2024 | 54.73 | 54.75 | 53.12 | 53.49 | 52.96 | 3,433,300 |
Feb 08, 2024 | 55.50 | 56.57 | 54.51 | 54.94 | 54.39 | 6,521,000 |
Feb 07, 2024 | 54.59 | 54.72 | 53.66 | 53.69 | 53.15 | 3,989,200 |
Feb 06, 2024 | 53.97 | 54.78 | 53.87 | 54.43 | 53.89 | 3,243,400 |
Feb 05, 2024 | 54.75 | 54.99 | 54.11 | 54.12 | 53.58 | 2,836,400 |
Feb 02, 2024 | 55.63 | 55.90 | 54.77 | 55.06 | 54.51 | 2,250,800 |
Feb 01, 2024 | 54.69 | 55.63 | 53.89 | 55.62 | 55.06 | 2,131,000 |
Jan 31, 2024 | 55.25 | 55.42 | 54.75 | 54.76 | 54.21 | 4,600,500 |
Jan 30, 2024 | 54.74 | 55.30 | 54.50 | 55.29 | 54.74 | 1,661,800 |
Jan 29, 2024 | 54.79 | 54.90 | 54.54 | 54.79 | 54.24 | 2,193,400 |
Jan 26, 2024 | 54.79 | 55.09 | 54.66 | 54.74 | 54.19 | 2,300,300 |
Jan 25, 2024 | 53.69 | 54.76 | 53.51 | 54.63 | 54.08 | 2,369,400 |
Jan 24, 2024 | 54.36 | 54.40 | 53.42 | 53.47 | 52.94 | 4,233,000 |
Jan 23, 2024 | 53.80 | 54.53 | 53.51 | 54.45 | 53.91 | 2,798,600 |
Jan 22, 2024 | 53.64 | 54.00 | 53.31 | 53.61 | 53.07 | 2,652,500 |
Jan 19, 2024 | 54.61 | 54.61 | 53.83 | 53.93 | 53.39 | 2,017,200 |
Jan 18, 2024 | 54.25 | 54.59 | 53.96 | 54.56 | 54.02 | 1,610,600 |
Jan 17, 2024 | 53.91 | 54.82 | 53.71 | 54.53 | 53.99 | 1,971,600 |
Jan 16, 2024 | 55.26 | 55.31 | 54.01 | 54.14 | 53.60 | 3,256,900 |
Jan 12, 2024 | 55.45 | 55.75 | 55.04 | 55.42 | 54.87 | 3,129,900 |
Jan 11, 2024 | 55.68 | 55.73 | 55.14 | 55.25 | 54.70 | 3,143,200 |
Jan 10, 2024 | 56.43 | 56.59 | 55.60 | 55.79 | 55.23 | 2,808,000 |
Jan 09, 2024 | 56.24 | 56.46 | 55.89 | 56.39 | 55.83 | 2,523,400 |
Jan 08, 2024 | 56.56 | 56.88 | 56.35 | 56.54 | 55.98 | 3,357,500 |
Jan 05, 2024 | 56.84 | 57.02 | 56.22 | 56.66 | 56.09 | 2,898,100 |
Jan 04, 2024 | 57.58 | 57.80 | 56.83 | 56.84 | 56.27 | 2,489,800 |
Jan 03, 2024 | 57.93 | 58.23 | 57.29 | 57.48 | 56.91 | 2,575,400 |
Jan 02, 2024 | 55.89 | 57.95 | 55.73 | 57.76 | 57.18 | 3,187,500 |
Dec 29, 2023 | 55.59 | 55.98 | 55.43 | 55.91 | 55.35 | 1,878,300 |
Dec 28, 2023 | 55.11 | 55.67 | 55.06 | 55.62 | 55.06 | 3,206,300 |
Dec 27, 2023 | 54.91 | 55.21 | 54.71 | 55.17 | 54.62 | 2,183,600 |
Dec 26, 2023 | 54.36 | 55.09 | 54.12 | 55.00 | 54.45 | 1,650,000 |
Dec 22, 2023 | 54.00 | 54.65 | 53.88 | 54.48 | 53.94 | 2,277,100 |
Dec 21, 2023 | 53.12 | 53.85 | 53.09 | 53.85 | 53.31 | 2,716,400 |
Dec 20, 2023 | 52.95 | 53.67 | 52.67 | 53.03 | 52.50 | 2,992,600 |
Dec 19, 2023 | 53.81 | 53.97 | 53.32 | 53.64 | 53.10 | 2,579,600 |
Dec 18, 2023 | 54.03 | 54.29 | 53.64 | 53.93 | 53.39 | 2,281,900 |
Dec 15, 2023 | 54.46 | 54.71 | 53.48 | 53.77 | 53.23 | 7,962,500 |
Dec 14, 2023 | 55.49 | 55.57 | 54.68 | 54.83 | 54.28 | 3,499,000 |
Dec 13, 2023 | 54.05 | 55.40 | 53.91 | 55.30 | 54.75 | 2,541,500 |
Dec 12, 2023 | 54.33 | 54.42 | 53.85 | 54.04 | 53.50 | 2,382,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |