Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 65.40 | 65.63 | 63.91 | 64.00 | 64.00 | 105,297 |
May 02, 2024 | 63.34 | 65.11 | 62.88 | 65.03 | 65.03 | 127,500 |
May 01, 2024 | 62.12 | 63.52 | 61.96 | 62.78 | 62.78 | 93,000 |
Apr 30, 2024 | 58.33 | 63.16 | 57.76 | 61.76 | 61.76 | 190,100 |
Apr 29, 2024 | 63.95 | 65.01 | 63.95 | 64.23 | 64.23 | 70,400 |
Apr 26, 2024 | 63.82 | 64.33 | 63.05 | 64.13 | 64.13 | 97,900 |
Apr 25, 2024 | 63.49 | 64.00 | 62.59 | 64.00 | 64.00 | 112,700 |
Apr 24, 2024 | 64.14 | 64.80 | 63.52 | 64.08 | 64.08 | 83,400 |
Apr 23, 2024 | 64.14 | 64.89 | 64.14 | 64.19 | 64.19 | 71,600 |
Apr 22, 2024 | 63.72 | 64.78 | 63.59 | 64.04 | 64.04 | 110,600 |
Apr 19, 2024 | 62.59 | 63.75 | 62.59 | 63.56 | 63.56 | 134,400 |
Apr 18, 2024 | 63.61 | 64.32 | 62.55 | 62.81 | 62.81 | 137,900 |
Apr 17, 2024 | 64.50 | 64.77 | 63.35 | 63.43 | 63.43 | 52,000 |
Apr 16, 2024 | 64.00 | 64.61 | 63.71 | 64.39 | 64.39 | 53,900 |
Apr 15, 2024 | 65.15 | 65.46 | 64.30 | 64.46 | 64.46 | 74,300 |
Apr 12, 2024 | 65.11 | 65.39 | 64.07 | 64.86 | 64.86 | 65,600 |
Apr 11, 2024 | 66.13 | 66.29 | 65.29 | 65.60 | 65.60 | 59,700 |
Apr 10, 2024 | 67.71 | 67.71 | 65.14 | 65.77 | 65.77 | 88,400 |
Apr 09, 2024 | 68.68 | 69.19 | 68.63 | 68.65 | 68.65 | 50,800 |
Apr 08, 2024 | 68.89 | 68.89 | 68.32 | 68.39 | 68.39 | 42,500 |
Apr 05, 2024 | 67.84 | 68.90 | 67.59 | 68.42 | 68.42 | 60,800 |
Apr 04, 2024 | 67.92 | 68.16 | 67.35 | 67.99 | 67.99 | 93,500 |
Apr 03, 2024 | 67.57 | 68.05 | 67.03 | 67.46 | 67.46 | 58,600 |
Apr 02, 2024 | 69.20 | 69.49 | 68.02 | 68.08 | 68.08 | 57,000 |
Apr 01, 2024 | 70.61 | 70.61 | 69.49 | 70.00 | 70.00 | 56,500 |
Mar 28, 2024 | 70.23 | 71.47 | 69.94 | 70.52 | 70.52 | 115,900 |
Mar 27, 2024 | 69.77 | 70.56 | 69.74 | 69.97 | 69.97 | 113,200 |
Mar 26, 2024 | 69.98 | 69.98 | 69.08 | 69.22 | 69.22 | 63,300 |
Mar 25, 2024 | 70.74 | 70.90 | 69.26 | 69.45 | 69.45 | 55,400 |
Mar 22, 2024 | 70.74 | 70.74 | 69.81 | 70.40 | 70.40 | 62,200 |
Mar 21, 2024 | 70.63 | 72.19 | 70.38 | 70.74 | 70.74 | 107,500 |
Mar 20, 2024 | 67.98 | 70.32 | 67.73 | 70.16 | 70.16 | 98,900 |
Mar 19, 2024 | 68.44 | 69.01 | 68.19 | 68.19 | 68.19 | 83,200 |
Mar 18, 2024 | 69.05 | 69.54 | 68.40 | 68.44 | 68.44 | 94,700 |
Mar 15, 2024 | 67.91 | 68.70 | 67.91 | 68.55 | 68.55 | 384,800 |
Mar 14, 2024 | 69.68 | 69.68 | 68.05 | 68.20 | 68.20 | 102,900 |
Mar 14, 2024 | 0.38 Dividend | |||||
Mar 13, 2024 | 70.02 | 70.58 | 69.84 | 70.00 | 69.62 | 116,100 |
Mar 12, 2024 | 71.42 | 71.78 | 70.02 | 70.42 | 70.04 | 83,000 |
Mar 11, 2024 | 72.76 | 73.51 | 70.81 | 71.20 | 70.81 | 118,500 |
Mar 08, 2024 | 73.16 | 74.34 | 73.16 | 73.41 | 73.01 | 101,600 |
Mar 07, 2024 | 71.65 | 72.88 | 71.65 | 72.36 | 71.97 | 84,500 |
Mar 06, 2024 | 72.12 | 72.12 | 70.52 | 71.13 | 70.74 | 86,400 |
Mar 05, 2024 | 72.72 | 73.46 | 71.82 | 71.83 | 71.44 | 148,800 |
Mar 04, 2024 | 70.55 | 74.79 | 70.50 | 73.08 | 72.68 | 177,700 |
Mar 01, 2024 | 69.65 | 70.49 | 69.00 | 69.96 | 69.58 | 113,100 |
Feb 29, 2024 | 70.16 | 70.50 | 68.69 | 69.64 | 69.26 | 129,300 |
Feb 28, 2024 | 68.55 | 69.68 | 68.55 | 69.31 | 68.93 | 97,700 |
Feb 27, 2024 | 68.84 | 69.54 | 68.75 | 68.97 | 68.60 | 81,900 |
Feb 26, 2024 | 68.52 | 69.09 | 68.10 | 68.72 | 68.35 | 84,900 |
Feb 23, 2024 | 68.00 | 69.20 | 67.70 | 68.64 | 68.27 | 73,700 |
Feb 22, 2024 | 67.95 | 67.95 | 66.74 | 67.83 | 67.46 | 120,800 |
Feb 21, 2024 | 68.14 | 68.44 | 67.63 | 67.97 | 67.60 | 101,300 |
Feb 20, 2024 | 67.33 | 68.41 | 66.82 | 68.15 | 67.78 | 105,900 |
Feb 16, 2024 | 68.44 | 69.20 | 67.27 | 68.25 | 67.88 | 114,000 |
Feb 15, 2024 | 67.40 | 68.97 | 66.71 | 68.87 | 68.50 | 98,500 |
Feb 14, 2024 | 66.27 | 66.78 | 65.44 | 66.78 | 66.42 | 125,000 |
Feb 13, 2024 | 67.71 | 67.71 | 65.51 | 65.81 | 65.45 | 161,900 |
Feb 12, 2024 | 69.46 | 69.50 | 68.58 | 68.79 | 68.42 | 129,600 |
Feb 09, 2024 | 68.67 | 68.96 | 67.70 | 68.93 | 68.56 | 144,800 |
Feb 08, 2024 | 66.64 | 68.21 | 66.00 | 68.12 | 67.75 | 154,600 |
Feb 07, 2024 | 67.75 | 67.75 | 66.88 | 67.00 | 66.64 | 128,100 |
Feb 06, 2024 | 70.74 | 73.37 | 67.00 | 67.85 | 67.48 | 235,400 |
Feb 05, 2024 | 67.97 | 68.64 | 67.63 | 68.52 | 68.15 | 112,000 |
Feb 02, 2024 | 68.12 | 68.70 | 67.69 | 68.46 | 68.09 | 91,700 |
Feb 01, 2024 | 68.88 | 69.02 | 67.91 | 68.72 | 68.35 | 133,500 |
Jan 31, 2024 | 69.78 | 70.31 | 68.24 | 68.35 | 67.98 | 103,100 |
Jan 30, 2024 | 70.10 | 70.96 | 69.94 | 70.26 | 69.88 | 87,300 |
Jan 29, 2024 | 68.66 | 70.51 | 68.38 | 70.48 | 70.10 | 114,700 |
Jan 26, 2024 | 69.47 | 69.47 | 68.50 | 68.77 | 68.40 | 87,900 |
Jan 25, 2024 | 71.09 | 71.13 | 68.30 | 68.96 | 68.59 | 143,500 |
Jan 24, 2024 | 70.66 | 71.05 | 69.50 | 70.46 | 70.08 | 117,200 |
Jan 23, 2024 | 71.20 | 71.69 | 69.62 | 70.03 | 69.65 | 211,200 |
Jan 22, 2024 | 67.29 | 70.46 | 67.29 | 70.45 | 70.07 | 196,300 |
Jan 19, 2024 | 66.62 | 66.73 | 64.75 | 66.58 | 66.22 | 93,600 |
Jan 18, 2024 | 65.86 | 66.24 | 65.40 | 66.10 | 65.74 | 86,500 |
Jan 17, 2024 | 65.12 | 66.63 | 65.12 | 65.83 | 65.47 | 156,000 |
Jan 16, 2024 | 64.33 | 65.81 | 64.13 | 65.78 | 65.42 | 132,400 |
Jan 12, 2024 | 64.53 | 64.87 | 64.05 | 64.84 | 64.49 | 90,300 |
Jan 11, 2024 | 63.82 | 63.98 | 63.17 | 63.90 | 63.55 | 77,900 |
Jan 10, 2024 | 63.44 | 64.06 | 63.00 | 63.81 | 63.46 | 89,800 |
Jan 09, 2024 | 63.02 | 63.62 | 62.75 | 63.46 | 63.12 | 115,900 |
Jan 08, 2024 | 63.30 | 63.73 | 62.83 | 63.70 | 63.35 | 69,300 |
Jan 05, 2024 | 63.67 | 64.03 | 62.75 | 63.06 | 62.72 | 90,800 |
Jan 04, 2024 | 64.95 | 65.51 | 63.83 | 64.18 | 63.83 | 91,500 |
Jan 03, 2024 | 66.84 | 66.84 | 64.49 | 64.65 | 64.30 | 120,300 |
Jan 02, 2024 | 67.48 | 67.92 | 66.55 | 67.06 | 66.70 | 82,700 |
Dec 29, 2023 | 67.42 | 68.26 | 67.33 | 67.56 | 67.19 | 135,500 |
Dec 28, 2023 | 67.53 | 68.36 | 67.26 | 67.71 | 67.34 | 66,900 |
Dec 27, 2023 | 67.99 | 68.50 | 67.47 | 67.84 | 67.47 | 93,300 |
Dec 26, 2023 | 68.41 | 68.41 | 67.82 | 67.84 | 67.47 | 86,400 |
Dec 22, 2023 | 68.60 | 69.09 | 67.59 | 68.06 | 67.69 | 104,900 |
Dec 21, 2023 | 68.19 | 68.59 | 67.25 | 68.34 | 67.97 | 134,900 |
Dec 20, 2023 | 68.82 | 70.00 | 67.75 | 67.88 | 67.51 | 118,100 |
Dec 19, 2023 | 69.15 | 69.58 | 68.40 | 68.82 | 68.45 | 175,800 |
Dec 18, 2023 | 68.29 | 68.54 | 67.50 | 68.47 | 68.10 | 148,200 |
Dec 15, 2023 | 69.09 | 69.96 | 67.77 | 67.94 | 67.57 | 375,700 |
Dec 14, 2023 | 70.11 | 70.11 | 68.45 | 68.71 | 68.34 | 243,600 |
Dec 14, 2023 | 0.36 Dividend | |||||
Dec 13, 2023 | 69.20 | 69.54 | 68.10 | 69.49 | 68.75 | 189,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |