Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 76.70 | 77.40 | 76.10 | 76.80 | 74.71 | 1,524,437 |
May 21, 2024 | 77.30 | 78.40 | 77.00 | 77.30 | 75.20 | 1,319,238 |
May 20, 2024 | 77.80 | 78.80 | 77.30 | 77.80 | 75.68 | 1,148,891 |
May 17, 2024 | 78.70 | 78.70 | 76.90 | 77.80 | 75.68 | 1,679,530 |
May 16, 2024 | 78.60 | 79.00 | 77.00 | 77.50 | 75.39 | 1,321,478 |
May 15, 2024 | 77.00 | 78.53 | 76.69 | 78.00 | 75.88 | 2,252,411 |
May 14, 2024 | 77.40 | 77.90 | 75.79 | 77.00 | 74.90 | 1,352,606 |
May 13, 2024 | 76.30 | 77.90 | 75.20 | 77.00 | 74.90 | 2,480,178 |
May 10, 2024 | 75.40 | 77.53 | 75.18 | 76.60 | 74.52 | 3,008,227 |
May 09, 2024 | 76.00 | 76.60 | 75.10 | 75.40 | 73.35 | 954,209 |
May 08, 2024 | 75.90 | 76.60 | 75.20 | 76.10 | 74.03 | 4,044,559 |
May 07, 2024 | 75.00 | 76.90 | 72.00 | 74.80 | 72.76 | 11,275,627 |
May 03, 2024 | 75.90 | 76.80 | 75.04 | 75.50 | 73.45 | 588,178 |
May 02, 2024 | 76.20 | 76.60 | 75.25 | 75.90 | 73.83 | 1,012,872 |
May 01, 2024 | 75.00 | 76.20 | 75.00 | 76.20 | 74.13 | 560,608 |
Apr 30, 2024 | 75.30 | 76.99 | 74.69 | 75.70 | 73.64 | 3,477,569 |
Apr 29, 2024 | 75.10 | 75.70 | 73.70 | 75.00 | 72.96 | 3,871,312 |
Apr 26, 2024 | 75.70 | 76.50 | 74.30 | 74.80 | 72.76 | 2,188,430 |
Apr 25, 2024 | 75.20 | 76.44 | 75.10 | 76.00 | 73.93 | 2,830,073 |
Apr 24, 2024 | 74.30 | 76.50 | 74.30 | 75.40 | 73.35 | 4,427,172 |
Apr 23, 2024 | 73.50 | 74.70 | 72.63 | 74.70 | 72.67 | 1,469,728 |
Apr 22, 2024 | 73.00 | 73.80 | 71.70 | 72.70 | 70.72 | 1,622,214 |
Apr 19, 2024 | 73.00 | 73.60 | 71.70 | 72.90 | 70.92 | 1,544,322 |
Apr 18, 2024 | 71.50 | 73.70 | 71.50 | 72.70 | 70.72 | 1,123,547 |
Apr 17, 2024 | 72.10 | 72.60 | 71.69 | 72.00 | 70.04 | 2,132,691 |
Apr 16, 2024 | 71.50 | 72.60 | 70.40 | 71.70 | 69.75 | 1,272,616 |
Apr 15, 2024 | 72.30 | 72.30 | 71.60 | 71.60 | 69.65 | 1,102,229 |
Apr 12, 2024 | 71.30 | 72.63 | 70.50 | 72.20 | 70.24 | 1,871,881 |
Apr 11, 2024 | 71.70 | 72.90 | 70.30 | 70.30 | 68.39 | 2,098,417 |
Apr 10, 2024 | 72.20 | 72.83 | 70.90 | 71.70 | 69.75 | 1,410,860 |
Apr 09, 2024 | 72.10 | 72.60 | 71.50 | 71.50 | 69.55 | 740,785 |
Apr 08, 2024 | 71.10 | 72.40 | 70.50 | 71.90 | 69.94 | 1,931,522 |
Apr 05, 2024 | 72.20 | 72.20 | 70.50 | 70.50 | 68.58 | 1,264,364 |
Apr 04, 2024 | 71.50 | 72.20 | 71.30 | 71.50 | 69.55 | 700,674 |
Apr 03, 2024 | 72.00 | 72.40 | 71.30 | 71.90 | 69.94 | 820,053 |
Apr 02, 2024 | 71.00 | 72.68 | 70.90 | 71.60 | 69.65 | 1,760,359 |
Mar 28, 2024 | 71.60 | 72.30 | 70.90 | 71.50 | 69.55 | 2,631,723 |
Mar 27, 2024 | 71.30 | 71.79 | 70.50 | 71.30 | 69.36 | 709,914 |
Mar 26, 2024 | 71.40 | 73.90 | 70.50 | 71.20 | 69.26 | 1,121,156 |
Mar 25, 2024 | 71.90 | 73.90 | 71.50 | 71.50 | 69.55 | 2,159,857 |
Mar 22, 2024 | 73.30 | 73.90 | 71.90 | 71.90 | 69.94 | 1,674,219 |
Mar 21, 2024 | 72.10 | 72.90 | 71.20 | 72.40 | 70.43 | 1,259,594 |
Mar 20, 2024 | 71.40 | 73.10 | 71.10 | 72.00 | 70.04 | 1,213,519 |
Mar 19, 2024 | 73.00 | 74.00 | 71.40 | 72.00 | 70.04 | 1,447,428 |
Mar 18, 2024 | 73.30 | 74.30 | 73.00 | 73.20 | 71.21 | 852,738 |
Mar 15, 2024 | 74.20 | 75.60 | 73.40 | 73.60 | 71.60 | 928,029 |
Mar 14, 2024 | 74.50 | 75.50 | 74.00 | 74.00 | 71.99 | 888,109 |
Mar 13, 2024 | 75.50 | 75.50 | 74.60 | 75.00 | 72.96 | 1,258,122 |
Mar 12, 2024 | 76.00 | 76.00 | 74.60 | 74.70 | 72.67 | 2,012,670 |
Mar 11, 2024 | 76.50 | 76.60 | 74.70 | 75.20 | 73.15 | 1,478,872 |
Mar 08, 2024 | 75.00 | 75.80 | 74.80 | 75.80 | 73.74 | 1,324,107 |
Mar 07, 2024 | 75.80 | 75.80 | 74.50 | 75.20 | 73.15 | 1,475,958 |
Mar 06, 2024 | 75.50 | 76.40 | 74.60 | 75.50 | 73.45 | 906,805 |
Mar 05, 2024 | 75.60 | 75.90 | 74.60 | 75.00 | 72.96 | 735,247 |
Mar 04, 2024 | 76.00 | 76.90 | 74.50 | 75.50 | 73.45 | 1,229,301 |
Mar 01, 2024 | 75.40 | 76.70 | 75.20 | 75.50 | 73.45 | 747,452 |
Feb 29, 2024 | 77.00 | 77.00 | 74.80 | 75.10 | 73.06 | 4,184,310 |
Feb 28, 2024 | 74.90 | 76.00 | 74.60 | 75.00 | 72.96 | 1,729,059 |
Feb 27, 2024 | 75.10 | 76.00 | 74.60 | 74.70 | 72.67 | 1,931,067 |
Feb 26, 2024 | 75.20 | 75.80 | 74.51 | 75.20 | 73.15 | 833,108 |
Feb 23, 2024 | 75.00 | 75.30 | 74.30 | 75.20 | 73.15 | 3,127,136 |
Feb 22, 2024 | 74.00 | 75.30 | 74.00 | 74.90 | 72.86 | 1,003,845 |
Feb 21, 2024 | 73.90 | 74.70 | 73.10 | 74.20 | 72.18 | 1,602,963 |
Feb 20, 2024 | 73.80 | 74.60 | 73.00 | 73.70 | 71.69 | 539,821 |
Feb 19, 2024 | 73.60 | 74.20 | 73.00 | 73.80 | 71.79 | 1,352,629 |
Feb 16, 2024 | 74.20 | 74.50 | 73.20 | 73.70 | 71.69 | 3,299,781 |
Feb 15, 2024 | 77.10 | 77.90 | 73.50 | 73.60 | 71.60 | 4,163,436 |
Feb 15, 2024 | 0.0209 Dividend | |||||
Feb 14, 2024 | 78.00 | 78.50 | 76.70 | 77.00 | 74.88 | 795,477 |
Feb 13, 2024 | 78.00 | 78.50 | 76.16 | 77.00 | 74.88 | 1,153,018 |
Feb 12, 2024 | 78.80 | 79.80 | 76.14 | 77.30 | 75.18 | 1,815,906 |
Feb 09, 2024 | 79.50 | 80.17 | 77.70 | 78.00 | 75.86 | 2,528,678 |
Feb 08, 2024 | 81.70 | 81.70 | 78.50 | 79.20 | 77.02 | 3,314,780 |
Feb 07, 2024 | 81.10 | 82.70 | 79.33 | 80.20 | 78.00 | 1,504,423 |
Feb 06, 2024 | 82.90 | 83.70 | 80.40 | 80.60 | 78.39 | 1,685,806 |
Feb 05, 2024 | 83.80 | 85.80 | 81.50 | 81.70 | 79.46 | 1,397,753 |
Feb 02, 2024 | 87.00 | 87.00 | 83.60 | 83.70 | 81.40 | 1,674,215 |
Feb 01, 2024 | 85.60 | 86.30 | 85.00 | 85.00 | 82.66 | 1,079,723 |
Jan 31, 2024 | 87.00 | 88.10 | 86.00 | 86.30 | 83.93 | 797,281 |
Jan 30, 2024 | 87.00 | 88.80 | 85.60 | 86.30 | 83.93 | 1,612,287 |
Jan 29, 2024 | 87.40 | 88.70 | 87.00 | 87.00 | 84.61 | 1,040,101 |
Jan 26, 2024 | 88.00 | 89.50 | 86.20 | 87.00 | 84.61 | 735,621 |
Jan 25, 2024 | 87.50 | 89.40 | 87.08 | 87.40 | 85.00 | 689,107 |
Jan 24, 2024 | 88.20 | 89.40 | 87.10 | 87.50 | 85.10 | 328,401 |
Jan 23, 2024 | 88.70 | 89.46 | 87.78 | 88.20 | 85.78 | 1,189,901 |
Jan 22, 2024 | 89.00 | 89.50 | 87.10 | 88.40 | 85.97 | 591,635 |
Jan 19, 2024 | 89.10 | 90.50 | 87.00 | 88.00 | 85.58 | 880,363 |
Jan 18, 2024 | 89.00 | 90.50 | 87.50 | 89.80 | 87.33 | 819,805 |
Jan 17, 2024 | 89.00 | 91.10 | 87.10 | 88.40 | 85.97 | 686,826 |
Jan 16, 2024 | 90.70 | 91.20 | 90.00 | 90.70 | 88.21 | 344,034 |
Jan 15, 2024 | 90.17 | 91.10 | 89.95 | 91.00 | 88.50 | 781,943 |
Jan 12, 2024 | 90.90 | 91.00 | 89.80 | 90.00 | 87.53 | 819,566 |
Jan 11, 2024 | 90.90 | 91.20 | 89.90 | 90.60 | 88.11 | 606,476 |
Jan 10, 2024 | 90.60 | 91.40 | 90.20 | 90.40 | 87.92 | 886,358 |
Jan 09, 2024 | 90.20 | 91.50 | 89.80 | 90.50 | 88.01 | 400,242 |
Jan 08, 2024 | 90.70 | 92.20 | 89.90 | 90.10 | 87.62 | 723,957 |
Jan 05, 2024 | 91.00 | 91.90 | 90.22 | 90.70 | 88.21 | 718,300 |
Jan 04, 2024 | 93.00 | 94.40 | 90.50 | 90.50 | 88.01 | 1,857,632 |
Jan 03, 2024 | 92.90 | 93.00 | 91.50 | 91.70 | 89.18 | 795,189 |
Jan 02, 2024 | 92.00 | 93.40 | 91.70 | 92.40 | 89.86 | 573,987 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |