Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 76.42 | 76.95 | 75.76 | 76.34 | 76.34 | 20,228 |
Apr 17, 2024 | 76.70 | 77.38 | 75.86 | 76.15 | 76.15 | 18,700 |
Apr 16, 2024 | 76.57 | 76.73 | 74.47 | 76.18 | 76.18 | 55,400 |
Apr 15, 2024 | 79.47 | 79.64 | 76.40 | 76.89 | 76.89 | 34,100 |
Apr 12, 2024 | 80.00 | 80.84 | 78.11 | 78.56 | 78.56 | 31,800 |
Apr 11, 2024 | 78.80 | 80.00 | 77.80 | 79.89 | 79.89 | 34,400 |
Apr 10, 2024 | 77.33 | 78.61 | 77.04 | 78.60 | 78.60 | 29,100 |
Apr 09, 2024 | 79.42 | 79.66 | 77.90 | 78.54 | 78.54 | 14,500 |
Apr 08, 2024 | 80.11 | 80.11 | 78.31 | 78.78 | 78.78 | 19,100 |
Apr 05, 2024 | 78.77 | 79.88 | 78.55 | 79.55 | 79.55 | 20,100 |
Apr 04, 2024 | 81.22 | 81.22 | 78.47 | 78.79 | 78.79 | 50,700 |
Apr 03, 2024 | 78.79 | 80.90 | 78.79 | 80.52 | 80.52 | 35,700 |
Apr 02, 2024 | 77.51 | 78.62 | 77.47 | 78.62 | 78.62 | 19,500 |
Apr 01, 2024 | 76.57 | 78.35 | 76.48 | 78.29 | 78.29 | 36,500 |
Mar 28, 2024 | 75.68 | 76.34 | 75.60 | 75.96 | 75.96 | 14,000 |
Mar 27, 2024 | 75.19 | 75.45 | 74.74 | 75.41 | 75.41 | 8,200 |
Mar 26, 2024 | 75.36 | 75.58 | 74.70 | 74.84 | 74.84 | 6,600 |
Mar 25, 2024 | 75.55 | 76.38 | 75.25 | 75.29 | 75.29 | 15,500 |
Mar 22, 2024 | 75.34 | 75.85 | 75.20 | 75.35 | 75.35 | 14,400 |
Mar 21, 2024 | 75.59 | 75.90 | 75.10 | 75.15 | 75.15 | 15,900 |
Mar 20, 2024 | 73.57 | 75.51 | 73.44 | 75.26 | 75.26 | 14,400 |
Mar 19, 2024 | 73.31 | 73.71 | 72.71 | 73.31 | 73.31 | 12,700 |
Mar 18, 2024 | 73.91 | 73.91 | 72.89 | 73.62 | 73.62 | 19,100 |
Mar 15, 2024 | 72.56 | 74.00 | 72.56 | 73.47 | 73.47 | 16,600 |
Mar 14, 2024 | 72.85 | 72.85 | 71.53 | 72.22 | 72.22 | 43,800 |
Mar 13, 2024 | 74.45 | 75.10 | 72.82 | 73.11 | 73.11 | 31,600 |
Mar 12, 2024 | 74.68 | 74.78 | 73.23 | 73.93 | 73.93 | 22,900 |
Mar 11, 2024 | 74.39 | 74.39 | 73.84 | 73.96 | 73.96 | 15,400 |
Mar 08, 2024 | 77.32 | 77.49 | 73.95 | 74.39 | 74.39 | 55,900 |
Mar 07, 2024 | 75.30 | 77.49 | 75.30 | 77.36 | 77.36 | 37,800 |
Mar 06, 2024 | 75.42 | 75.73 | 75.10 | 75.26 | 75.26 | 74,100 |
Mar 05, 2024 | 74.74 | 75.62 | 74.00 | 74.13 | 74.13 | 19,700 |
Mar 04, 2024 | 75.39 | 75.56 | 74.27 | 74.32 | 74.32 | 31,600 |
Mar 01, 2024 | 73.10 | 75.01 | 72.86 | 74.76 | 74.76 | 39,600 |
Feb 29, 2024 | 74.27 | 74.42 | 72.69 | 73.08 | 73.08 | 34,500 |
Feb 28, 2024 | 73.64 | 73.68 | 73.14 | 73.33 | 73.33 | 19,200 |
Feb 27, 2024 | 71.02 | 73.46 | 70.87 | 73.20 | 73.20 | 109,800 |
Feb 26, 2024 | 70.23 | 71.44 | 70.15 | 70.84 | 70.84 | 118,100 |
Feb 23, 2024 | 71.23 | 71.42 | 70.43 | 70.43 | 70.43 | 192,600 |
Feb 22, 2024 | 72.70 | 72.79 | 71.31 | 71.43 | 71.43 | 52,900 |
Feb 21, 2024 | 71.54 | 72.70 | 71.28 | 72.45 | 72.45 | 143,500 |
Feb 20, 2024 | 73.20 | 73.55 | 71.46 | 71.88 | 71.88 | 125,200 |
Feb 16, 2024 | 73.42 | 73.62 | 73.02 | 73.05 | 73.05 | 84,400 |
Feb 15, 2024 | 73.83 | 73.90 | 73.19 | 73.67 | 73.67 | 94,600 |
Feb 14, 2024 | 73.75 | 73.99 | 73.18 | 73.75 | 73.75 | 41,100 |
Feb 13, 2024 | 74.44 | 74.44 | 72.54 | 73.23 | 73.23 | 128,600 |
Feb 12, 2024 | 74.63 | 75.14 | 74.34 | 74.68 | 74.68 | 25,500 |
Feb 09, 2024 | 74.48 | 75.57 | 74.00 | 74.75 | 74.75 | 129,900 |
Feb 08, 2024 | 77.59 | 77.59 | 75.08 | 75.49 | 75.49 | 62,100 |
Feb 07, 2024 | 77.26 | 77.81 | 77.00 | 77.81 | 77.81 | 34,500 |
Feb 06, 2024 | 76.83 | 77.75 | 76.54 | 77.17 | 77.17 | 38,800 |
Feb 05, 2024 | 77.73 | 77.73 | 76.25 | 76.86 | 76.86 | 33,700 |
Feb 02, 2024 | 78.93 | 78.93 | 77.75 | 77.83 | 77.83 | 37,500 |
Feb 01, 2024 | 76.91 | 78.90 | 76.55 | 78.90 | 78.90 | 40,800 |
Jan 31, 2024 | 76.49 | 76.72 | 75.60 | 75.78 | 75.78 | 26,700 |
Jan 30, 2024 | 75.01 | 76.29 | 74.90 | 76.09 | 76.09 | 39,300 |
Jan 29, 2024 | 74.32 | 75.39 | 73.60 | 75.39 | 75.39 | 41,800 |
Jan 26, 2024 | 74.70 | 75.05 | 74.50 | 74.94 | 74.94 | 11,100 |
Jan 25, 2024 | 75.72 | 75.72 | 74.40 | 74.70 | 74.70 | 45,200 |
Jan 24, 2024 | 76.54 | 76.72 | 75.17 | 75.19 | 75.19 | 22,000 |
Jan 23, 2024 | 74.09 | 75.68 | 74.09 | 75.68 | 75.68 | 35,900 |
Jan 22, 2024 | 75.11 | 75.43 | 74.00 | 74.00 | 74.00 | 61,700 |
Jan 19, 2024 | 76.09 | 76.09 | 74.78 | 75.91 | 75.91 | 37,200 |
Jan 18, 2024 | 76.86 | 76.97 | 75.50 | 76.54 | 76.54 | 29,200 |
Jan 17, 2024 | 76.71 | 76.71 | 75.48 | 75.91 | 75.91 | 38,900 |
Jan 16, 2024 | 78.17 | 78.78 | 77.34 | 77.63 | 77.63 | 35,400 |
Jan 12, 2024 | 76.12 | 78.88 | 76.12 | 78.11 | 78.11 | 68,600 |
Jan 11, 2024 | 74.67 | 75.01 | 73.34 | 75.01 | 75.01 | 42,200 |
Jan 10, 2024 | 74.28 | 75.25 | 74.11 | 74.47 | 74.47 | 39,000 |
Jan 09, 2024 | 71.76 | 74.04 | 71.51 | 73.66 | 73.66 | 53,700 |
Jan 08, 2024 | 71.59 | 72.06 | 71.17 | 72.06 | 72.06 | 65,600 |
Jan 05, 2024 | 71.35 | 71.88 | 71.01 | 71.42 | 71.42 | 70,600 |
Jan 04, 2024 | 70.93 | 71.74 | 70.93 | 71.39 | 71.39 | 22,000 |
Jan 03, 2024 | 71.03 | 71.49 | 70.53 | 71.01 | 71.01 | 57,900 |
Jan 02, 2024 | 71.74 | 71.94 | 70.75 | 71.10 | 71.10 | 83,400 |
Dec 29, 2023 | 71.30 | 72.08 | 71.30 | 71.72 | 71.72 | 24,300 |
Dec 28, 2023 | 71.91 | 72.02 | 71.20 | 71.20 | 71.20 | 25,800 |
Dec 27, 2023 | 72.68 | 72.77 | 72.14 | 72.33 | 72.33 | 18,500 |
Dec 26, 2023 | 72.27 | 72.78 | 71.84 | 72.71 | 72.71 | 21,900 |
Dec 22, 2023 | 72.02 | 72.82 | 71.79 | 71.80 | 71.80 | 29,900 |
Dec 21, 2023 | 70.67 | 71.31 | 70.67 | 71.27 | 71.27 | 18,700 |
Dec 20, 2023 | 70.29 | 70.80 | 69.50 | 69.61 | 69.61 | 36,000 |
Dec 19, 2023 | 71.35 | 71.48 | 70.20 | 70.24 | 70.24 | 45,900 |
Dec 18, 2023 | 71.78 | 72.81 | 71.28 | 71.50 | 71.50 | 66,600 |
Dec 18, 2023 | 3.258 Dividend | |||||
Dec 15, 2023 | 75.17 | 75.18 | 73.81 | 74.05 | 70.79 | 40,500 |
Dec 14, 2023 | 74.45 | 75.70 | 73.55 | 75.67 | 72.34 | 46,800 |
Dec 13, 2023 | 74.09 | 74.09 | 72.29 | 73.85 | 70.60 | 29,800 |
Dec 12, 2023 | 73.64 | 73.95 | 73.12 | 73.86 | 70.61 | 27,500 |
Dec 11, 2023 | 73.55 | 73.76 | 73.10 | 73.66 | 70.42 | 21,800 |
Dec 08, 2023 | 72.71 | 73.65 | 72.13 | 73.63 | 70.39 | 30,400 |
Dec 07, 2023 | 73.07 | 73.19 | 72.18 | 73.02 | 69.81 | 50,800 |
Dec 06, 2023 | 73.85 | 74.49 | 73.05 | 73.07 | 69.86 | 21,400 |
Dec 05, 2023 | 74.50 | 74.55 | 73.65 | 73.74 | 70.50 | 29,800 |
Dec 04, 2023 | 74.55 | 74.96 | 74.33 | 74.95 | 71.65 | 45,800 |
Dec 01, 2023 | 74.10 | 74.70 | 73.71 | 74.26 | 70.99 | 52,400 |
Nov 30, 2023 | 72.68 | 74.23 | 72.62 | 73.94 | 70.69 | 41,500 |
Nov 29, 2023 | 74.30 | 74.30 | 72.60 | 72.60 | 69.41 | 88,700 |
Nov 28, 2023 | 75.50 | 75.53 | 74.30 | 74.59 | 71.31 | 52,900 |
Nov 27, 2023 | 75.16 | 75.41 | 74.70 | 75.26 | 71.95 | 20,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |