Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 69.90 | 71.25 | 69.75 | 70.28 | 70.28 | 440,300 |
Apr 23, 2024 | 69.63 | 69.91 | 69.20 | 69.90 | 69.90 | 559,100 |
Apr 22, 2024 | 69.59 | 70.35 | 69.28 | 69.57 | 69.57 | 633,100 |
Apr 19, 2024 | 69.98 | 70.41 | 69.43 | 69.70 | 69.70 | 192,300 |
Apr 18, 2024 | 70.58 | 70.60 | 69.55 | 69.96 | 69.96 | 339,500 |
Apr 17, 2024 | 70.45 | 70.84 | 69.75 | 70.51 | 70.51 | 259,000 |
Apr 16, 2024 | 70.90 | 70.96 | 70.01 | 70.41 | 70.41 | 686,900 |
Apr 15, 2024 | 71.09 | 71.42 | 70.34 | 70.86 | 70.86 | 168,700 |
Apr 12, 2024 | 70.52 | 70.90 | 70.37 | 70.61 | 70.61 | 237,900 |
Apr 11, 2024 | 71.17 | 71.36 | 70.38 | 70.69 | 70.69 | 287,700 |
Apr 10, 2024 | 71.32 | 71.79 | 70.80 | 71.06 | 71.06 | 313,400 |
Apr 09, 2024 | 71.74 | 71.74 | 70.43 | 71.70 | 71.70 | 288,800 |
Apr 08, 2024 | 71.05 | 71.73 | 70.92 | 71.13 | 71.13 | 198,300 |
Apr 05, 2024 | 69.90 | 71.22 | 69.42 | 71.06 | 71.06 | 341,700 |
Apr 04, 2024 | 71.62 | 71.62 | 69.51 | 69.82 | 69.82 | 396,400 |
Apr 03, 2024 | 71.48 | 71.73 | 71.07 | 71.12 | 71.12 | 309,400 |
Apr 02, 2024 | 72.55 | 72.74 | 71.15 | 71.70 | 71.70 | 469,400 |
Apr 01, 2024 | 72.67 | 72.95 | 72.41 | 72.61 | 72.61 | 237,100 |
Mar 28, 2024 | 72.99 | 73.71 | 72.42 | 72.72 | 72.72 | 312,000 |
Mar 27, 2024 | 73.40 | 73.83 | 72.77 | 73.13 | 73.13 | 214,000 |
Mar 26, 2024 | 72.64 | 73.70 | 72.37 | 73.13 | 73.13 | 531,500 |
Mar 25, 2024 | 72.14 | 72.69 | 71.77 | 72.35 | 72.35 | 191,500 |
Mar 22, 2024 | 72.58 | 72.77 | 72.29 | 72.48 | 72.48 | 186,200 |
Mar 21, 2024 | 72.74 | 73.02 | 72.12 | 72.56 | 72.56 | 332,000 |
Mar 20, 2024 | 73.59 | 73.62 | 72.70 | 72.89 | 72.89 | 382,100 |
Mar 19, 2024 | 73.59 | 73.95 | 73.13 | 73.39 | 73.39 | 297,100 |
Mar 18, 2024 | 73.84 | 74.25 | 73.15 | 73.51 | 73.51 | 236,000 |
Mar 15, 2024 | 74.00 | 74.29 | 72.92 | 73.92 | 73.92 | 2,735,100 |
Mar 14, 2024 | 74.49 | 74.49 | 73.67 | 74.12 | 74.12 | 551,300 |
Mar 13, 2024 | 74.43 | 75.00 | 74.17 | 74.62 | 74.62 | 369,700 |
Mar 12, 2024 | 74.23 | 74.71 | 74.05 | 74.48 | 74.48 | 276,700 |
Mar 11, 2024 | 74.00 | 74.37 | 73.68 | 74.08 | 74.08 | 351,400 |
Mar 08, 2024 | 74.24 | 74.77 | 73.70 | 74.00 | 74.00 | 452,300 |
Mar 07, 2024 | 73.42 | 74.38 | 73.32 | 74.31 | 74.31 | 271,400 |
Mar 06, 2024 | 73.07 | 73.53 | 72.68 | 73.07 | 73.07 | 298,800 |
Mar 05, 2024 | 72.43 | 73.05 | 72.04 | 72.66 | 72.66 | 341,000 |
Mar 04, 2024 | 73.36 | 73.44 | 72.43 | 72.51 | 72.51 | 313,000 |
Mar 01, 2024 | 73.37 | 74.16 | 73.16 | 73.45 | 73.45 | 306,300 |
Feb 29, 2024 | 74.29 | 74.29 | 73.40 | 73.48 | 73.48 | 1,132,700 |
Feb 28, 2024 | 73.81 | 74.12 | 73.44 | 73.92 | 73.92 | 416,100 |
Feb 27, 2024 | 73.05 | 74.10 | 72.45 | 74.08 | 74.08 | 605,600 |
Feb 26, 2024 | 73.69 | 74.32 | 72.96 | 73.25 | 73.25 | 672,400 |
Feb 23, 2024 | 73.00 | 73.76 | 72.81 | 73.69 | 73.69 | 611,800 |
Feb 22, 2024 | 71.29 | 73.04 | 71.03 | 72.96 | 72.96 | 570,500 |
Feb 21, 2024 | 71.19 | 71.80 | 70.98 | 71.22 | 71.22 | 428,600 |
Feb 20, 2024 | 70.94 | 71.84 | 70.90 | 71.23 | 71.23 | 1,166,700 |
Feb 16, 2024 | 70.81 | 71.37 | 70.07 | 71.02 | 71.02 | 789,000 |
Feb 15, 2024 | 69.85 | 70.84 | 69.85 | 70.60 | 70.60 | 332,900 |
Feb 14, 2024 | 68.30 | 70.10 | 68.30 | 70.02 | 70.02 | 491,300 |
Feb 14, 2024 | 0.335 Dividend | |||||
Feb 13, 2024 | 68.92 | 69.19 | 68.12 | 68.44 | 68.11 | 484,600 |
Feb 12, 2024 | 69.12 | 70.02 | 69.12 | 69.26 | 68.92 | 402,400 |
Feb 09, 2024 | 69.38 | 69.54 | 69.06 | 69.26 | 68.92 | 296,900 |
Feb 08, 2024 | 70.14 | 70.14 | 69.04 | 69.48 | 69.14 | 453,400 |
Feb 07, 2024 | 70.31 | 70.74 | 69.70 | 70.00 | 69.66 | 330,100 |
Feb 06, 2024 | 69.65 | 70.63 | 69.50 | 70.33 | 69.99 | 342,800 |
Feb 05, 2024 | 70.63 | 71.00 | 69.42 | 69.72 | 69.38 | 574,100 |
Feb 02, 2024 | 71.23 | 71.32 | 70.10 | 70.55 | 70.20 | 345,500 |
Feb 01, 2024 | 70.73 | 71.33 | 70.48 | 71.11 | 70.76 | 329,900 |
Jan 31, 2024 | 70.28 | 70.88 | 70.28 | 70.59 | 70.24 | 451,800 |
Jan 30, 2024 | 70.50 | 71.48 | 69.45 | 70.10 | 69.76 | 439,200 |
Jan 29, 2024 | 71.20 | 71.63 | 70.71 | 71.21 | 70.86 | 395,300 |
Jan 26, 2024 | 71.03 | 71.26 | 70.53 | 71.19 | 70.84 | 226,700 |
Jan 25, 2024 | 70.81 | 71.05 | 70.40 | 70.96 | 70.61 | 295,500 |
Jan 24, 2024 | 70.39 | 71.13 | 70.30 | 70.88 | 70.53 | 456,800 |
Jan 23, 2024 | 69.33 | 70.45 | 69.33 | 70.40 | 70.06 | 511,800 |
Jan 22, 2024 | 69.61 | 70.22 | 69.26 | 69.53 | 69.19 | 357,600 |
Jan 19, 2024 | 69.46 | 69.79 | 68.93 | 69.76 | 69.42 | 510,000 |
Jan 18, 2024 | 68.75 | 69.50 | 68.73 | 69.15 | 68.81 | 526,900 |
Jan 17, 2024 | 68.74 | 68.85 | 67.94 | 68.51 | 68.17 | 697,600 |
Jan 16, 2024 | 68.60 | 69.08 | 67.85 | 68.95 | 68.61 | 596,500 |
Jan 15, 2024 | 68.00 | 68.71 | 67.87 | 68.63 | 68.29 | 300,900 |
Jan 12, 2024 | 68.69 | 68.97 | 67.97 | 68.16 | 67.83 | 830,700 |
Jan 11, 2024 | 68.50 | 68.84 | 67.93 | 68.68 | 68.34 | 307,500 |
Jan 10, 2024 | 67.70 | 68.39 | 67.67 | 68.32 | 67.99 | 358,900 |
Jan 09, 2024 | 67.64 | 68.01 | 67.31 | 67.77 | 67.44 | 271,000 |
Jan 08, 2024 | 67.77 | 68.05 | 67.43 | 67.74 | 67.41 | 342,400 |
Jan 05, 2024 | 67.94 | 68.09 | 67.38 | 67.62 | 67.29 | 206,900 |
Jan 04, 2024 | 67.99 | 68.46 | 67.63 | 67.98 | 67.65 | 317,800 |
Jan 03, 2024 | 68.46 | 68.96 | 67.95 | 68.05 | 67.72 | 288,500 |
Jan 02, 2024 | 68.06 | 68.73 | 67.96 | 68.52 | 68.18 | 291,000 |
Dec 29, 2023 | 68.20 | 68.59 | 68.10 | 68.59 | 68.25 | 167,000 |
Dec 28, 2023 | 67.96 | 68.31 | 67.69 | 68.15 | 67.82 | 232,500 |
Dec 27, 2023 | 66.57 | 68.19 | 66.57 | 67.87 | 67.54 | 315,500 |
Dec 22, 2023 | 66.73 | 67.43 | 66.59 | 67.27 | 66.94 | 410,400 |
Dec 21, 2023 | 66.39 | 66.79 | 66.16 | 66.57 | 66.24 | 262,300 |
Dec 20, 2023 | 66.43 | 66.96 | 66.16 | 66.35 | 66.03 | 467,800 |
Dec 19, 2023 | 65.93 | 66.91 | 65.80 | 66.44 | 66.11 | 399,600 |
Dec 18, 2023 | 65.99 | 66.33 | 65.50 | 66.05 | 65.73 | 372,200 |
Dec 15, 2023 | 65.56 | 66.34 | 65.49 | 65.53 | 65.21 | 2,495,200 |
Dec 14, 2023 | 68.58 | 68.58 | 65.43 | 65.70 | 65.38 | 983,300 |
Dec 13, 2023 | 68.90 | 68.98 | 68.40 | 68.70 | 68.36 | 749,200 |
Dec 12, 2023 | 68.61 | 68.94 | 68.35 | 68.90 | 68.56 | 763,600 |
Dec 11, 2023 | 68.28 | 68.84 | 68.06 | 68.70 | 68.36 | 416,000 |
Dec 08, 2023 | 68.99 | 69.06 | 68.44 | 68.48 | 68.14 | 447,300 |
Dec 07, 2023 | 69.05 | 69.19 | 68.52 | 68.77 | 68.43 | 672,200 |
Dec 06, 2023 | 68.59 | 69.40 | 68.49 | 68.86 | 68.52 | 726,200 |
Dec 05, 2023 | 68.22 | 69.37 | 67.88 | 68.50 | 68.16 | 631,800 |
Dec 04, 2023 | 68.22 | 69.03 | 68.00 | 68.53 | 68.19 | 305,300 |
Dec 01, 2023 | 68.12 | 68.97 | 67.75 | 68.32 | 67.99 | 753,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |