Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 74.21 | 76.00 | 73.68 | 75.85 | 75.85 | 1,779,856 |
Apr 23, 2024 | 74.57 | 75.22 | 74.41 | 75.02 | 75.02 | 1,701,200 |
Apr 22, 2024 | 74.21 | 75.36 | 73.91 | 74.69 | 74.69 | 1,715,000 |
Apr 19, 2024 | 73.19 | 74.18 | 72.73 | 73.92 | 73.92 | 1,726,900 |
Apr 18, 2024 | 72.76 | 72.95 | 72.37 | 72.70 | 72.70 | 1,330,400 |
Apr 17, 2024 | 72.22 | 72.39 | 71.64 | 72.27 | 72.27 | 1,158,800 |
Apr 16, 2024 | 72.09 | 72.47 | 71.68 | 71.80 | 71.80 | 1,217,900 |
Apr 15, 2024 | 72.07 | 72.59 | 71.39 | 71.91 | 71.91 | 1,912,500 |
Apr 12, 2024 | 73.19 | 73.19 | 71.36 | 71.76 | 71.76 | 1,708,000 |
Apr 11, 2024 | 74.90 | 74.90 | 72.90 | 73.42 | 73.42 | 1,719,000 |
Apr 10, 2024 | 75.00 | 75.38 | 74.22 | 74.78 | 74.78 | 1,235,100 |
Apr 09, 2024 | 75.89 | 76.03 | 75.26 | 75.63 | 75.63 | 1,045,800 |
Apr 08, 2024 | 75.40 | 76.34 | 75.37 | 75.63 | 75.63 | 1,279,400 |
Apr 05, 2024 | 75.94 | 75.98 | 74.63 | 75.47 | 75.47 | 1,616,900 |
Apr 05, 2024 | 0.42 Dividend | |||||
Apr 04, 2024 | 76.35 | 77.04 | 75.72 | 76.41 | 75.99 | 1,856,200 |
Apr 03, 2024 | 78.00 | 78.22 | 75.98 | 76.25 | 75.83 | 1,934,400 |
Apr 02, 2024 | 77.58 | 78.41 | 76.93 | 78.27 | 77.84 | 3,759,000 |
Apr 01, 2024 | 75.79 | 76.97 | 75.28 | 76.62 | 76.20 | 2,306,900 |
Mar 28, 2024 | 76.79 | 77.46 | 76.47 | 76.81 | 76.39 | 2,583,900 |
Mar 27, 2024 | 77.75 | 77.77 | 75.21 | 76.03 | 75.61 | 4,352,500 |
Mar 26, 2024 | 74.85 | 77.75 | 73.75 | 77.30 | 76.88 | 6,318,400 |
Mar 25, 2024 | 70.28 | 70.94 | 69.54 | 69.94 | 69.56 | 4,910,700 |
Mar 22, 2024 | 69.72 | 70.12 | 69.50 | 70.03 | 69.65 | 1,577,000 |
Mar 21, 2024 | 68.61 | 69.71 | 67.94 | 69.48 | 69.10 | 1,731,500 |
Mar 20, 2024 | 69.65 | 70.54 | 68.34 | 68.73 | 68.35 | 2,096,100 |
Mar 19, 2024 | 68.08 | 69.57 | 67.70 | 69.40 | 69.02 | 1,846,700 |
Mar 18, 2024 | 68.16 | 69.17 | 67.96 | 68.12 | 67.75 | 2,081,300 |
Mar 15, 2024 | 67.49 | 68.43 | 67.02 | 68.17 | 67.80 | 3,794,600 |
Mar 14, 2024 | 68.39 | 68.86 | 67.69 | 67.98 | 67.61 | 1,987,000 |
Mar 13, 2024 | 69.29 | 70.14 | 68.58 | 68.67 | 68.29 | 2,311,100 |
Mar 12, 2024 | 69.58 | 70.50 | 68.93 | 68.96 | 68.58 | 1,471,500 |
Mar 11, 2024 | 68.56 | 70.00 | 68.56 | 69.89 | 69.51 | 1,554,600 |
Mar 08, 2024 | 68.27 | 68.92 | 67.97 | 68.58 | 68.20 | 957,600 |
Mar 07, 2024 | 68.67 | 68.68 | 67.67 | 68.39 | 68.01 | 1,232,300 |
Mar 06, 2024 | 69.43 | 69.50 | 67.82 | 68.31 | 67.93 | 1,558,200 |
Mar 05, 2024 | 68.73 | 69.16 | 68.35 | 68.90 | 68.52 | 1,841,900 |
Mar 04, 2024 | 67.68 | 68.53 | 67.53 | 68.48 | 68.10 | 1,233,500 |
Mar 01, 2024 | 68.65 | 68.72 | 67.56 | 67.81 | 67.44 | 1,325,900 |
Feb 29, 2024 | 68.24 | 69.05 | 67.63 | 68.86 | 68.48 | 2,743,500 |
Feb 28, 2024 | 67.65 | 68.24 | 67.33 | 67.73 | 67.36 | 1,397,000 |
Feb 27, 2024 | 68.00 | 68.10 | 67.53 | 67.84 | 67.47 | 1,053,900 |
Feb 26, 2024 | 67.97 | 68.50 | 67.35 | 67.88 | 67.51 | 1,319,900 |
Feb 23, 2024 | 67.66 | 68.71 | 67.47 | 68.08 | 67.71 | 2,966,100 |
Feb 22, 2024 | 67.09 | 67.83 | 65.72 | 67.79 | 67.42 | 2,089,000 |
Feb 21, 2024 | 68.36 | 68.36 | 66.93 | 67.53 | 67.16 | 2,292,200 |
Feb 20, 2024 | 66.24 | 68.20 | 66.24 | 68.06 | 67.69 | 2,326,500 |
Feb 16, 2024 | 65.26 | 66.74 | 64.86 | 66.15 | 65.79 | 1,746,600 |
Feb 15, 2024 | 65.50 | 66.42 | 64.93 | 65.55 | 65.19 | 2,016,000 |
Feb 14, 2024 | 65.56 | 65.56 | 64.44 | 64.99 | 64.63 | 1,325,200 |
Feb 13, 2024 | 65.95 | 66.41 | 64.33 | 65.35 | 64.99 | 1,990,400 |
Feb 12, 2024 | 64.60 | 66.09 | 64.50 | 66.07 | 65.71 | 1,850,500 |
Feb 09, 2024 | 66.00 | 66.00 | 64.33 | 64.65 | 64.29 | 2,111,100 |
Feb 08, 2024 | 65.59 | 66.21 | 65.26 | 65.82 | 65.46 | 1,937,000 |
Feb 07, 2024 | 67.34 | 67.36 | 65.52 | 65.62 | 65.26 | 1,544,100 |
Feb 06, 2024 | 65.92 | 67.89 | 65.86 | 67.05 | 66.68 | 1,719,100 |
Feb 05, 2024 | 67.29 | 67.39 | 65.84 | 65.85 | 65.49 | 1,523,700 |
Feb 02, 2024 | 68.59 | 68.94 | 67.11 | 67.68 | 67.31 | 2,293,900 |
Feb 01, 2024 | 67.69 | 68.71 | 67.05 | 68.69 | 68.31 | 1,855,200 |
Jan 31, 2024 | 68.91 | 69.14 | 67.94 | 68.16 | 67.79 | 2,795,500 |
Jan 30, 2024 | 68.19 | 69.87 | 68.15 | 69.27 | 68.89 | 2,967,900 |
Jan 29, 2024 | 69.28 | 69.36 | 68.28 | 68.58 | 68.20 | 2,598,400 |
Jan 26, 2024 | 68.84 | 69.33 | 68.05 | 69.08 | 68.70 | 2,894,400 |
Jan 25, 2024 | 66.51 | 69.52 | 66.51 | 68.60 | 68.22 | 4,464,200 |
Jan 24, 2024 | 66.93 | 67.00 | 65.78 | 65.78 | 65.42 | 2,485,600 |
Jan 23, 2024 | 64.88 | 66.91 | 64.88 | 66.80 | 66.43 | 2,274,700 |
Jan 22, 2024 | 64.35 | 65.10 | 64.07 | 64.61 | 64.25 | 2,378,900 |
Jan 19, 2024 | 65.03 | 65.38 | 64.25 | 65.03 | 64.67 | 2,299,900 |
Jan 18, 2024 | 64.42 | 65.11 | 63.88 | 64.92 | 64.56 | 1,837,700 |
Jan 17, 2024 | 64.83 | 65.52 | 64.55 | 65.02 | 64.66 | 1,603,800 |
Jan 16, 2024 | 66.05 | 66.34 | 64.78 | 65.18 | 64.82 | 2,728,900 |
Jan 12, 2024 | 66.27 | 66.54 | 65.99 | 66.35 | 65.99 | 1,514,600 |
Jan 11, 2024 | 66.25 | 66.31 | 65.52 | 65.72 | 65.36 | 1,380,100 |
Jan 10, 2024 | 66.79 | 67.35 | 65.61 | 66.27 | 65.91 | 2,201,700 |
Jan 09, 2024 | 66.71 | 67.72 | 66.44 | 67.63 | 67.26 | 1,970,200 |
Jan 08, 2024 | 67.17 | 67.53 | 66.76 | 67.22 | 66.85 | 1,846,600 |
Jan 05, 2024 | 68.31 | 68.45 | 66.79 | 67.24 | 66.87 | 1,190,400 |
Jan 04, 2024 | 68.65 | 68.89 | 67.93 | 68.05 | 67.68 | 2,409,900 |
Jan 03, 2024 | 69.41 | 70.07 | 68.72 | 68.96 | 68.58 | 1,765,400 |
Jan 02, 2024 | 68.19 | 69.98 | 68.19 | 69.54 | 69.16 | 1,818,900 |
Dec 29, 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 68.04 | 1,170,800 |
Dec 28, 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 67.85 | 918,900 |
Dec 28, 2023 | 0.42 Dividend | |||||
Dec 27, 2023 | 68.11 | 68.33 | 67.86 | 68.21 | 67.42 | 1,266,200 |
Dec 26, 2023 | 67.69 | 68.65 | 67.44 | 68.16 | 67.37 | 2,017,000 |
Dec 22, 2023 | 68.19 | 69.13 | 67.80 | 67.87 | 67.08 | 1,003,100 |
Dec 21, 2023 | 67.27 | 68.07 | 67.11 | 67.87 | 67.08 | 990,200 |
Dec 20, 2023 | 67.74 | 68.06 | 66.93 | 66.94 | 66.16 | 1,093,000 |
Dec 19, 2023 | 67.85 | 68.41 | 67.72 | 68.21 | 67.42 | 1,481,500 |
Dec 18, 2023 | 67.11 | 67.78 | 66.51 | 67.71 | 66.92 | 1,623,500 |
Dec 15, 2023 | 67.60 | 68.19 | 66.49 | 66.88 | 66.10 | 3,956,900 |
Dec 14, 2023 | 70.09 | 70.48 | 68.24 | 68.28 | 67.49 | 2,475,700 |
Dec 13, 2023 | 67.58 | 69.91 | 67.48 | 69.79 | 68.98 | 1,345,300 |
Dec 12, 2023 | 67.98 | 67.98 | 67.13 | 67.68 | 66.89 | 1,273,600 |
Dec 11, 2023 | 67.13 | 68.13 | 67.11 | 67.85 | 67.06 | 1,079,900 |
Dec 08, 2023 | 67.91 | 68.00 | 66.79 | 67.09 | 66.31 | 991,900 |
Dec 07, 2023 | 67.80 | 68.29 | 67.13 | 67.73 | 66.94 | 1,084,300 |
Dec 06, 2023 | 66.69 | 68.05 | 66.49 | 67.73 | 66.94 | 1,343,400 |
Dec 05, 2023 | 66.94 | 67.40 | 66.36 | 66.65 | 65.88 | 1,306,900 |
Dec 04, 2023 | 65.78 | 67.01 | 65.74 | 66.79 | 66.01 | 2,029,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |