Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 84.46 | 84.83 | 83.35 | 83.59 | 83.59 | 4,214 |
May 02, 2024 | 83.78 | 84.05 | 83.22 | 83.76 | 83.76 | 23,500 |
May 01, 2024 | 82.46 | 84.08 | 82.46 | 83.13 | 83.13 | 38,000 |
Apr 30, 2024 | 81.60 | 82.80 | 81.44 | 81.99 | 81.99 | 28,800 |
Apr 29, 2024 | 82.46 | 83.09 | 81.67 | 82.02 | 82.02 | 22,800 |
Apr 26, 2024 | 82.76 | 83.56 | 82.76 | 82.98 | 82.98 | 17,000 |
Apr 25, 2024 | 83.35 | 83.35 | 82.27 | 82.95 | 82.95 | 20,200 |
Apr 24, 2024 | 83.44 | 83.71 | 83.06 | 83.39 | 83.39 | 19,700 |
Apr 23, 2024 | 82.96 | 83.88 | 82.79 | 83.44 | 83.44 | 25,800 |
Apr 22, 2024 | 81.66 | 82.91 | 81.60 | 82.29 | 82.29 | 48,000 |
Apr 19, 2024 | 79.76 | 81.63 | 79.76 | 81.60 | 81.60 | 29,400 |
Apr 18, 2024 | 79.75 | 80.36 | 79.54 | 79.99 | 79.99 | 32,600 |
Apr 17, 2024 | 79.24 | 79.84 | 79.03 | 79.37 | 79.37 | 23,000 |
Apr 16, 2024 | 79.46 | 79.96 | 78.94 | 79.14 | 79.14 | 15,600 |
Apr 15, 2024 | 80.15 | 80.15 | 78.85 | 79.34 | 79.34 | 19,800 |
Apr 12, 2024 | 79.76 | 79.99 | 79.11 | 79.59 | 79.59 | 18,000 |
Apr 11, 2024 | 79.81 | 80.01 | 79.62 | 79.75 | 79.75 | 34,200 |
Apr 10, 2024 | 80.48 | 80.48 | 78.57 | 79.68 | 79.68 | 29,800 |
Apr 09, 2024 | 82.65 | 82.65 | 80.91 | 81.01 | 81.01 | 15,700 |
Apr 08, 2024 | 83.20 | 83.56 | 82.35 | 82.37 | 82.37 | 28,400 |
Apr 05, 2024 | 82.85 | 83.17 | 82.36 | 83.02 | 83.02 | 26,000 |
Apr 04, 2024 | 82.38 | 83.20 | 81.89 | 82.63 | 82.63 | 40,600 |
Apr 03, 2024 | 82.15 | 82.15 | 81.26 | 81.84 | 81.84 | 35,700 |
Apr 02, 2024 | 82.77 | 82.77 | 81.83 | 81.97 | 81.97 | 39,400 |
Apr 01, 2024 | 83.91 | 83.91 | 82.54 | 82.92 | 82.92 | 38,100 |
Mar 28, 2024 | 82.00 | 83.80 | 81.85 | 83.80 | 83.80 | 60,200 |
Mar 27, 2024 | 81.85 | 82.18 | 81.06 | 81.86 | 81.86 | 30,200 |
Mar 26, 2024 | 80.70 | 81.69 | 80.70 | 81.41 | 81.41 | 38,500 |
Mar 25, 2024 | 79.18 | 80.48 | 79.18 | 80.48 | 80.48 | 29,100 |
Mar 22, 2024 | 80.36 | 80.36 | 79.24 | 79.46 | 79.46 | 38,100 |
Mar 21, 2024 | 79.44 | 80.39 | 78.80 | 80.26 | 80.26 | 57,600 |
Mar 20, 2024 | 76.95 | 79.01 | 76.65 | 79.01 | 79.01 | 64,900 |
Mar 19, 2024 | 76.13 | 76.96 | 76.13 | 76.93 | 76.93 | 41,200 |
Mar 18, 2024 | 75.99 | 76.81 | 75.82 | 75.93 | 75.93 | 42,500 |
Mar 15, 2024 | 74.93 | 76.22 | 74.93 | 76.06 | 76.06 | 169,400 |
Mar 14, 2024 | 76.65 | 76.66 | 74.94 | 75.06 | 75.06 | 25,700 |
Mar 13, 2024 | 76.00 | 76.94 | 76.00 | 76.50 | 76.50 | 31,000 |
Mar 12, 2024 | 75.81 | 75.99 | 75.04 | 75.95 | 75.95 | 25,800 |
Mar 11, 2024 | 75.14 | 76.06 | 75.06 | 75.99 | 75.99 | 35,600 |
Mar 08, 2024 | 75.89 | 76.02 | 74.76 | 75.70 | 75.70 | 25,800 |
Mar 07, 2024 | 76.25 | 76.45 | 75.27 | 75.77 | 75.77 | 27,900 |
Mar 06, 2024 | 74.60 | 75.74 | 74.36 | 75.68 | 75.68 | 55,800 |
Mar 05, 2024 | 75.98 | 75.98 | 74.33 | 74.66 | 74.66 | 34,100 |
Mar 04, 2024 | 74.98 | 76.80 | 74.53 | 75.81 | 75.81 | 56,300 |
Mar 01, 2024 | 77.30 | 77.30 | 74.38 | 74.91 | 74.91 | 44,100 |
Feb 29, 2024 | 74.53 | 77.36 | 73.97 | 77.33 | 77.33 | 168,800 |
Feb 29, 2024 | 4.5 Dividend | |||||
Feb 28, 2024 | 79.38 | 80.96 | 78.80 | 79.53 | 75.03 | 135,600 |
Feb 27, 2024 | 79.23 | 80.16 | 78.93 | 79.03 | 74.56 | 112,200 |
Feb 26, 2024 | 78.82 | 79.22 | 78.16 | 79.12 | 74.64 | 54,200 |
Feb 23, 2024 | 78.55 | 79.57 | 77.70 | 78.79 | 74.33 | 52,500 |
Feb 22, 2024 | 79.62 | 79.85 | 78.52 | 78.83 | 74.37 | 49,100 |
Feb 21, 2024 | 80.45 | 81.31 | 78.80 | 80.07 | 75.54 | 38,900 |
Feb 20, 2024 | 78.24 | 82.19 | 77.73 | 80.28 | 75.74 | 91,900 |
Feb 16, 2024 | 78.59 | 79.22 | 77.60 | 78.24 | 73.81 | 33,900 |
Feb 15, 2024 | 76.38 | 78.79 | 75.79 | 78.41 | 73.97 | 26,800 |
Feb 14, 2024 | 75.50 | 76.55 | 75.50 | 76.37 | 72.05 | 16,600 |
Feb 13, 2024 | 77.01 | 77.92 | 74.85 | 75.20 | 70.94 | 28,200 |
Feb 12, 2024 | 77.63 | 78.36 | 77.09 | 78.03 | 73.61 | 44,500 |
Feb 09, 2024 | 76.89 | 76.99 | 76.32 | 76.50 | 72.17 | 23,700 |
Feb 08, 2024 | 76.50 | 76.80 | 75.08 | 76.50 | 72.17 | 41,700 |
Feb 07, 2024 | 78.15 | 78.15 | 76.52 | 76.88 | 72.53 | 17,600 |
Feb 06, 2024 | 77.37 | 78.53 | 77.35 | 78.14 | 73.72 | 17,100 |
Feb 05, 2024 | 76.52 | 78.09 | 75.65 | 77.91 | 73.50 | 26,400 |
Feb 02, 2024 | 78.77 | 78.82 | 76.99 | 77.13 | 72.77 | 22,300 |
Feb 01, 2024 | 79.02 | 79.35 | 78.82 | 79.04 | 74.57 | 17,500 |
Jan 31, 2024 | 81.17 | 81.17 | 79.17 | 79.17 | 74.69 | 25,400 |
Jan 30, 2024 | 81.87 | 81.99 | 80.81 | 81.19 | 76.60 | 19,800 |
Jan 29, 2024 | 82.97 | 82.97 | 81.50 | 82.48 | 77.81 | 15,700 |
Jan 26, 2024 | 84.02 | 84.02 | 81.57 | 82.69 | 78.01 | 40,300 |
Jan 25, 2024 | 83.30 | 83.89 | 82.00 | 83.46 | 78.74 | 19,800 |
Jan 24, 2024 | 82.15 | 83.36 | 82.15 | 82.60 | 77.93 | 10,700 |
Jan 23, 2024 | 83.72 | 83.72 | 82.22 | 82.40 | 77.74 | 16,100 |
Jan 22, 2024 | 83.95 | 84.29 | 82.99 | 82.99 | 78.29 | 16,400 |
Jan 19, 2024 | 83.08 | 83.71 | 83.08 | 83.55 | 78.82 | 10,800 |
Jan 18, 2024 | 82.97 | 83.48 | 82.04 | 82.84 | 78.15 | 15,200 |
Jan 17, 2024 | 81.11 | 83.40 | 80.73 | 83.19 | 78.48 | 22,200 |
Jan 16, 2024 | 80.93 | 81.72 | 80.54 | 81.24 | 76.64 | 12,700 |
Jan 12, 2024 | 81.13 | 81.63 | 80.37 | 81.56 | 76.95 | 12,900 |
Jan 11, 2024 | 80.50 | 80.84 | 79.92 | 80.77 | 76.20 | 20,300 |
Jan 10, 2024 | 79.43 | 80.63 | 79.43 | 80.60 | 76.04 | 10,200 |
Jan 09, 2024 | 78.87 | 79.95 | 78.55 | 79.82 | 75.30 | 12,600 |
Jan 08, 2024 | 80.00 | 80.00 | 79.20 | 79.53 | 75.03 | 12,900 |
Jan 05, 2024 | 79.63 | 80.19 | 79.10 | 80.05 | 75.52 | 28,300 |
Jan 04, 2024 | 80.41 | 80.41 | 79.20 | 80.12 | 75.59 | 22,800 |
Jan 03, 2024 | 80.36 | 81.38 | 79.98 | 79.98 | 75.45 | 15,300 |
Jan 02, 2024 | 80.27 | 80.90 | 80.09 | 80.65 | 76.09 | 11,500 |
Dec 29, 2023 | 81.51 | 81.51 | 80.00 | 80.28 | 75.74 | 17,000 |
Dec 28, 2023 | 82.36 | 82.40 | 81.26 | 81.40 | 76.79 | 13,600 |
Dec 27, 2023 | 82.00 | 83.00 | 82.00 | 82.68 | 78.00 | 17,500 |
Dec 26, 2023 | 81.95 | 82.02 | 81.72 | 81.72 | 77.10 | 10,200 |
Dec 22, 2023 | 80.90 | 82.00 | 80.85 | 81.54 | 76.93 | 14,400 |
Dec 21, 2023 | 79.28 | 80.36 | 79.02 | 80.29 | 75.75 | 14,100 |
Dec 20, 2023 | 80.60 | 81.64 | 79.41 | 79.56 | 75.06 | 25,900 |
Dec 19, 2023 | 78.95 | 80.05 | 78.95 | 79.81 | 75.29 | 24,800 |
Dec 18, 2023 | 80.54 | 80.54 | 78.96 | 79.19 | 74.71 | 20,500 |
Dec 15, 2023 | 81.65 | 81.65 | 79.86 | 80.17 | 75.63 | 145,500 |
Dec 14, 2023 | 80.44 | 81.53 | 80.26 | 81.53 | 76.92 | 26,200 |
Dec 13, 2023 | 79.57 | 81.20 | 78.51 | 81.02 | 76.44 | 50,100 |
Dec 12, 2023 | 78.20 | 79.78 | 78.05 | 79.21 | 74.73 | 18,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |