Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 55.05 | 55.36 | 54.64 | 54.98 | 54.98 | 9,685,386 |
May 30, 2024 | 55.20 | 55.47 | 54.55 | 55.17 | 55.17 | 24,213,356 |
May 29, 2024 | 54.89 | 55.44 | 54.40 | 55.24 | 55.24 | 24,737,866 |
May 29, 2024 | 0.202491 Dividend | |||||
May 28, 2024 | 55.40 | 55.46 | 55.14 | 55.14 | 54.94 | 4,708,213 |
May 24, 2024 | 56.02 | 56.02 | 55.34 | 55.34 | 55.14 | 6,275,373 |
May 23, 2024 | 56.36 | 56.36 | 55.78 | 55.80 | 55.60 | 6,534,801 |
May 22, 2024 | 56.58 | 56.58 | 56.09 | 56.36 | 56.15 | 4,045,648 |
May 21, 2024 | 57.00 | 57.00 | 56.50 | 56.62 | 56.41 | 4,036,292 |
May 20, 2024 | 57.41 | 57.44 | 57.13 | 57.35 | 57.14 | 3,756,845 |
May 17, 2024 | 57.25 | 57.65 | 57.20 | 57.40 | 57.19 | 3,884,434 |
May 16, 2024 | 57.56 | 57.56 | 57.08 | 57.30 | 57.09 | 9,356,255 |
May 15, 2024 | 57.32 | 57.92 | 57.18 | 57.18 | 56.97 | 13,643,743 |
May 14, 2024 | 57.58 | 57.68 | 56.95 | 57.00 | 56.79 | 4,262,105 |
May 13, 2024 | 57.77 | 57.98 | 57.48 | 57.57 | 57.36 | 9,386,240 |
May 10, 2024 | 57.35 | 57.73 | 57.35 | 57.50 | 57.29 | 3,004,768 |
May 09, 2024 | 56.80 | 57.78 | 56.52 | 57.56 | 57.35 | 17,173,166 |
May 08, 2024 | 56.80 | 56.99 | 56.52 | 56.84 | 56.63 | 2,265,801 |
May 07, 2024 | 56.94 | 56.94 | 56.54 | 56.84 | 56.63 | 3,680,608 |
May 06, 2024 | 56.96 | 57.13 | 56.87 | 57.13 | 56.92 | 4,383,892 |
May 03, 2024 | 56.76 | 56.95 | 56.38 | 56.75 | 56.54 | 8,301,015 |
May 02, 2024 | 56.60 | 56.72 | 56.26 | 56.38 | 56.17 | 9,027,283 |
May 01, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.12 | - |
Apr 30, 2024 | 57.50 | 57.50 | 56.32 | 56.33 | 56.12 | 7,318,293 |
Apr 29, 2024 | 57.64 | 57.80 | 57.19 | 57.31 | 57.10 | 10,717,561 |
Apr 26, 2024 | 56.85 | 57.72 | 56.71 | 57.47 | 57.26 | 4,585,135 |
Apr 26, 2024 | 0.123832 Dividend | |||||
Apr 25, 2024 | 56.15 | 57.05 | 56.08 | 56.81 | 56.48 | 8,960,540 |
Apr 24, 2024 | 56.42 | 56.63 | 56.03 | 56.21 | 55.88 | 4,234,720 |
Apr 23, 2024 | 56.54 | 56.64 | 56.16 | 56.44 | 56.11 | 3,872,157 |
Apr 22, 2024 | 56.09 | 56.50 | 55.60 | 56.39 | 56.06 | 4,799,072 |
Apr 19, 2024 | 55.54 | 55.80 | 55.54 | 55.63 | 55.30 | 1,741,327 |
Apr 18, 2024 | 55.42 | 55.74 | 55.42 | 55.51 | 55.19 | 3,142,294 |
Apr 17, 2024 | 55.75 | 55.80 | 55.20 | 55.24 | 54.92 | 2,547,525 |
Apr 16, 2024 | 55.77 | 55.80 | 55.49 | 55.61 | 55.29 | 2,711,031 |
Apr 15, 2024 | 56.11 | 56.50 | 55.72 | 55.81 | 55.48 | 1,951,663 |
Apr 12, 2024 | 56.64 | 56.86 | 56.26 | 56.37 | 56.04 | 10,042,739 |
Apr 11, 2024 | 56.48 | 56.63 | 56.31 | 56.61 | 56.28 | 5,864,662 |
Apr 10, 2024 | 57.01 | 57.01 | 56.19 | 56.42 | 56.09 | 15,580,399 |
Apr 09, 2024 | 57.90 | 58.00 | 57.22 | 57.30 | 56.97 | 2,625,826 |
Apr 08, 2024 | 57.76 | 57.90 | 57.46 | 57.62 | 57.28 | 3,320,091 |
Apr 05, 2024 | 57.71 | 57.89 | 57.57 | 57.89 | 57.55 | 3,527,424 |
Apr 04, 2024 | 57.40 | 57.93 | 57.40 | 57.63 | 57.29 | 5,872,752 |
Apr 03, 2024 | 57.13 | 57.73 | 57.13 | 57.18 | 56.85 | 4,829,008 |
Apr 02, 2024 | 57.00 | 57.46 | 56.94 | 57.32 | 56.99 | 12,941,230 |
Apr 01, 2024 | 57.40 | 57.41 | 57.00 | 57.39 | 57.05 | 23,876,382 |
Mar 28, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.76 | - |
Mar 27, 2024 | 57.15 | 57.30 | 56.79 | 57.09 | 56.76 | 9,049,290 |
Mar 26, 2024 | 56.26 | 57.09 | 56.25 | 56.93 | 56.60 | 7,739,246 |
Mar 25, 2024 | 56.75 | 56.75 | 56.05 | 56.33 | 56.00 | 6,407,961 |
Mar 25, 2024 | 0.026186 Dividend | |||||
Mar 22, 2024 | 56.44 | 56.53 | 56.25 | 56.30 | 55.94 | 3,940,081 |
Mar 21, 2024 | 56.40 | 56.73 | 56.25 | 56.43 | 56.07 | 3,847,807 |
Mar 20, 2024 | 55.50 | 56.60 | 55.34 | 56.34 | 55.98 | 4,177,498 |
Mar 19, 2024 | 55.94 | 55.94 | 55.22 | 55.34 | 54.99 | 4,649,751 |
Mar 18, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.57 | - |
Mar 15, 2024 | 55.96 | 56.33 | 55.69 | 55.92 | 55.57 | 15,277,663 |
Mar 14, 2024 | 55.56 | 56.21 | 55.56 | 55.79 | 55.44 | 3,612,698 |
Mar 13, 2024 | 54.70 | 55.64 | 54.68 | 55.53 | 55.18 | 4,149,544 |
Mar 12, 2024 | 55.11 | 55.11 | 54.48 | 54.60 | 54.26 | 7,403,304 |
Mar 11, 2024 | 54.96 | 55.10 | 54.51 | 54.87 | 54.52 | 3,131,201 |
Mar 08, 2024 | 54.81 | 55.04 | 54.60 | 54.60 | 54.26 | 3,626,566 |
Mar 07, 2024 | 55.18 | 55.27 | 54.75 | 54.86 | 54.51 | 4,156,126 |
Mar 06, 2024 | 55.40 | 55.45 | 54.93 | 54.95 | 54.60 | 2,883,399 |
Mar 05, 2024 | 55.24 | 55.34 | 54.95 | 55.24 | 54.89 | 3,191,424 |
Mar 04, 2024 | 55.42 | 55.63 | 55.14 | 55.20 | 54.85 | 3,076,390 |
Mar 01, 2024 | 55.04 | 55.73 | 54.94 | 55.34 | 54.99 | 2,269,952 |
Feb 29, 2024 | 55.15 | 55.48 | 54.90 | 55.21 | 54.86 | 12,706,610 |
Feb 28, 2024 | 55.98 | 56.02 | 54.80 | 55.10 | 54.75 | 4,047,078 |
Feb 27, 2024 | 56.11 | 56.16 | 55.71 | 55.92 | 55.57 | 7,696,048 |
Feb 27, 2024 | 0 Dividend | |||||
Feb 26, 2024 | 56.17 | 56.17 | 55.80 | 55.82 | 55.47 | 2,991,893 |
Feb 23, 2024 | 56.52 | 56.52 | 56.18 | 56.33 | 55.97 | 6,695,515 |
Feb 22, 2024 | 56.74 | 57.00 | 56.53 | 56.89 | 56.53 | 3,989,296 |
Feb 21, 2024 | 57.02 | 57.02 | 56.51 | 56.67 | 56.31 | 1,564,757 |
Feb 20, 2024 | 57.05 | 57.31 | 56.80 | 56.92 | 56.56 | 3,271,548 |
Feb 16, 2024 | 57.10 | 57.10 | 56.71 | 56.84 | 56.48 | 3,703,245 |
Feb 15, 2024 | 57.11 | 57.30 | 56.88 | 56.95 | 56.59 | 2,258,838 |
Feb 14, 2024 | 56.75 | 57.00 | 56.62 | 56.90 | 56.54 | 2,343,500 |
Feb 13, 2024 | 55.45 | 57.10 | 55.45 | 56.60 | 56.24 | 10,109,891 |
Feb 12, 2024 | 57.32 | 57.43 | 57.01 | 57.14 | 56.78 | 1,027,187 |
Feb 09, 2024 | 57.53 | 57.53 | 56.98 | 56.98 | 56.62 | 4,486,793 |
Feb 08, 2024 | 58.50 | 58.50 | 57.39 | 57.40 | 57.04 | 5,412,732 |
Feb 07, 2024 | 58.50 | 58.68 | 58.10 | 58.42 | 58.05 | 21,606,677 |
Feb 06, 2024 | 57.94 | 58.66 | 57.60 | 58.40 | 58.03 | 5,087,431 |
Feb 05, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.57 | - |
Feb 02, 2024 | 57.50 | 57.97 | 57.50 | 57.94 | 57.57 | 3,024,316 |
Feb 01, 2024 | 57.07 | 57.88 | 57.00 | 57.49 | 57.13 | 4,997,378 |
Jan 31, 2024 | 57.20 | 57.55 | 56.79 | 57.10 | 56.74 | 9,580,745 |
Jan 30, 2024 | 56.77 | 57.30 | 56.40 | 57.16 | 56.80 | 11,856,096 |
Jan 29, 2024 | 56.07 | 56.97 | 56.07 | 56.90 | 56.54 | 22,362,709 |
Jan 29, 2024 | 0.019937 Dividend | |||||
Jan 26, 2024 | 56.11 | 56.84 | 56.01 | 56.52 | 56.14 | 11,073,123 |
Jan 25, 2024 | 55.13 | 56.12 | 54.72 | 55.89 | 55.52 | 30,657,984 |
Jan 24, 2024 | 55.35 | 55.67 | 55.02 | 55.14 | 54.77 | 15,450,642 |
Jan 23, 2024 | 54.55 | 55.35 | 54.55 | 55.31 | 54.94 | 4,617,613 |
Jan 22, 2024 | 55.16 | 55.16 | 54.38 | 54.38 | 54.02 | 4,817,819 |
Jan 19, 2024 | 54.42 | 55.22 | 54.42 | 55.15 | 54.78 | 3,033,000 |
Jan 18, 2024 | 54.54 | 54.54 | 54.11 | 54.45 | 54.09 | 5,442,075 |
Jan 17, 2024 | 54.74 | 54.80 | 54.12 | 54.42 | 54.06 | 7,876,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |