Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 72.94 | 74.71 | 71.50 | 73.66 | 73.66 | 2,253,300 |
Apr 30, 2024 | 73.29 | 74.00 | 72.54 | 72.67 | 72.67 | 2,963,400 |
Apr 30, 2024 | 0.408 Dividend | |||||
Apr 29, 2024 | 73.00 | 74.11 | 72.67 | 73.95 | 73.54 | 2,151,600 |
Apr 26, 2024 | 73.00 | 73.20 | 71.78 | 72.81 | 72.41 | 1,681,800 |
Apr 25, 2024 | 71.57 | 72.99 | 71.21 | 72.86 | 72.46 | 1,809,400 |
Apr 24, 2024 | 71.82 | 73.38 | 71.36 | 72.61 | 72.21 | 3,193,300 |
Apr 23, 2024 | 70.85 | 72.18 | 70.61 | 71.49 | 71.10 | 2,800,300 |
Apr 22, 2024 | 70.51 | 71.58 | 70.05 | 70.39 | 70.00 | 2,871,600 |
Apr 19, 2024 | 70.28 | 71.45 | 69.11 | 69.97 | 69.58 | 3,986,800 |
Apr 18, 2024 | 73.65 | 74.07 | 70.45 | 70.52 | 70.13 | 4,119,400 |
Apr 17, 2024 | 74.33 | 74.56 | 70.35 | 73.42 | 73.01 | 4,217,000 |
Apr 16, 2024 | 73.08 | 74.91 | 72.52 | 74.52 | 74.11 | 3,125,800 |
Apr 15, 2024 | 74.60 | 76.54 | 72.64 | 72.95 | 72.55 | 3,903,000 |
Apr 12, 2024 | 74.32 | 76.11 | 73.54 | 73.93 | 73.52 | 4,281,300 |
Apr 11, 2024 | 73.68 | 74.84 | 72.72 | 74.59 | 74.18 | 3,657,200 |
Apr 10, 2024 | 71.94 | 74.72 | 71.63 | 73.18 | 72.78 | 5,151,200 |
Apr 09, 2024 | 74.19 | 74.74 | 71.39 | 72.77 | 72.37 | 3,186,900 |
Apr 08, 2024 | 72.30 | 73.84 | 72.13 | 73.81 | 73.40 | 3,315,500 |
Apr 05, 2024 | 71.00 | 73.08 | 70.74 | 72.77 | 72.37 | 3,256,300 |
Apr 04, 2024 | 72.43 | 73.13 | 70.48 | 70.70 | 70.31 | 4,514,700 |
Apr 03, 2024 | 69.17 | 73.02 | 69.17 | 72.01 | 71.61 | 5,367,400 |
Apr 02, 2024 | 69.50 | 69.56 | 67.91 | 68.60 | 68.22 | 3,194,800 |
Apr 01, 2024 | 67.60 | 70.19 | 66.90 | 70.15 | 69.76 | 3,718,100 |
Mar 28, 2024 | 66.40 | 67.85 | 66.39 | 67.69 | 67.32 | 2,571,800 |
Mar 27, 2024 | 66.43 | 66.90 | 66.00 | 66.62 | 66.25 | 2,595,400 |
Mar 26, 2024 | 68.05 | 68.50 | 65.86 | 65.88 | 65.52 | 3,471,900 |
Mar 25, 2024 | 67.75 | 68.57 | 67.47 | 68.13 | 67.75 | 3,696,800 |
Mar 22, 2024 | 67.27 | 67.71 | 66.98 | 67.17 | 66.80 | 2,196,700 |
Mar 21, 2024 | 67.64 | 67.95 | 66.55 | 67.04 | 66.67 | 3,171,300 |
Mar 20, 2024 | 66.59 | 67.96 | 66.33 | 67.14 | 66.77 | 3,537,900 |
Mar 19, 2024 | 64.71 | 66.95 | 63.84 | 66.66 | 66.29 | 5,480,100 |
Mar 18, 2024 | 64.55 | 66.15 | 63.84 | 65.00 | 64.64 | 6,886,700 |
Mar 15, 2024 | 63.04 | 64.81 | 62.56 | 63.93 | 63.58 | 17,145,800 |
Mar 14, 2024 | 62.59 | 64.49 | 62.40 | 63.39 | 63.04 | 4,970,000 |
Mar 13, 2024 | 62.49 | 63.67 | 62.14 | 62.44 | 62.10 | 5,874,800 |
Mar 12, 2024 | 60.40 | 62.33 | 60.23 | 62.30 | 61.96 | 2,915,400 |
Mar 11, 2024 | 60.66 | 60.80 | 59.50 | 60.45 | 60.12 | 2,574,800 |
Mar 08, 2024 | 60.65 | 60.98 | 60.03 | 60.73 | 60.39 | 3,058,700 |
Mar 07, 2024 | 61.87 | 61.89 | 60.26 | 60.62 | 60.29 | 3,659,300 |
Mar 06, 2024 | 60.51 | 61.50 | 59.65 | 61.46 | 61.12 | 4,651,200 |
Mar 05, 2024 | 57.73 | 60.36 | 57.65 | 60.01 | 59.68 | 7,916,000 |
Mar 04, 2024 | 56.44 | 58.01 | 55.96 | 57.69 | 57.37 | 5,358,800 |
Mar 01, 2024 | 55.78 | 56.76 | 55.50 | 56.71 | 56.40 | 4,522,700 |
Feb 29, 2024 | 54.70 | 55.40 | 54.12 | 55.32 | 55.01 | 4,440,800 |
Feb 28, 2024 | 53.49 | 56.09 | 52.96 | 54.70 | 54.40 | 4,724,900 |
Feb 27, 2024 | 52.82 | 54.07 | 52.57 | 54.04 | 53.74 | 3,572,200 |
Feb 26, 2024 | 51.60 | 53.07 | 51.58 | 52.77 | 52.48 | 3,759,900 |
Feb 23, 2024 | 52.33 | 52.33 | 51.49 | 51.55 | 51.27 | 3,043,800 |
Feb 22, 2024 | 52.05 | 52.17 | 51.71 | 51.88 | 51.59 | 2,815,400 |
Feb 21, 2024 | 51.80 | 52.16 | 51.49 | 51.87 | 51.58 | 1,994,100 |
Feb 20, 2024 | 51.55 | 52.30 | 51.42 | 51.70 | 51.41 | 2,388,200 |
Feb 16, 2024 | 51.84 | 52.68 | 51.80 | 51.90 | 51.61 | 1,862,200 |
Feb 15, 2024 | 52.21 | 52.49 | 51.79 | 52.02 | 51.73 | 2,125,200 |
Feb 14, 2024 | 52.49 | 52.72 | 51.89 | 52.06 | 51.77 | 2,055,500 |
Feb 13, 2024 | 51.55 | 52.34 | 51.31 | 51.92 | 51.63 | 2,265,300 |
Feb 12, 2024 | 52.42 | 52.60 | 51.26 | 51.76 | 51.47 | 2,521,600 |
Feb 09, 2024 | 52.28 | 52.57 | 51.98 | 52.37 | 52.08 | 1,875,300 |
Feb 08, 2024 | 52.92 | 53.19 | 51.94 | 52.35 | 52.06 | 2,834,700 |
Feb 07, 2024 | 53.64 | 53.84 | 52.29 | 52.99 | 52.70 | 3,920,300 |
Feb 06, 2024 | 53.68 | 53.94 | 53.13 | 53.52 | 53.22 | 2,250,900 |
Feb 05, 2024 | 54.28 | 54.48 | 53.44 | 53.68 | 53.38 | 3,277,000 |
Feb 02, 2024 | 53.93 | 55.36 | 53.70 | 54.73 | 54.43 | 2,890,900 |
Feb 01, 2024 | 53.08 | 54.61 | 52.87 | 54.25 | 53.95 | 2,907,600 |
Jan 31, 2024 | 53.78 | 54.12 | 52.62 | 53.04 | 52.75 | 7,182,200 |
Jan 31, 2024 | 0.408 Dividend | |||||
Jan 30, 2024 | 54.39 | 54.64 | 53.70 | 54.03 | 53.33 | 2,397,300 |
Jan 29, 2024 | 54.31 | 54.69 | 53.45 | 54.45 | 53.74 | 2,840,900 |
Jan 26, 2024 | 53.74 | 54.27 | 53.53 | 54.25 | 53.54 | 2,463,000 |
Jan 25, 2024 | 52.75 | 53.71 | 52.59 | 53.69 | 52.99 | 3,403,400 |
Jan 24, 2024 | 52.90 | 52.91 | 51.83 | 52.03 | 51.35 | 4,963,600 |
Jan 23, 2024 | 52.70 | 52.80 | 52.29 | 52.59 | 51.90 | 2,159,800 |
Jan 22, 2024 | 52.71 | 53.08 | 52.20 | 52.69 | 52.00 | 2,904,100 |
Jan 19, 2024 | 51.09 | 52.54 | 50.94 | 52.52 | 51.84 | 3,050,900 |
Jan 18, 2024 | 51.05 | 51.19 | 50.43 | 50.96 | 50.30 | 2,982,700 |
Jan 17, 2024 | 50.65 | 52.03 | 50.51 | 51.23 | 50.56 | 3,126,700 |
Jan 16, 2024 | 50.45 | 51.27 | 50.24 | 50.94 | 50.28 | 3,341,700 |
Jan 12, 2024 | 50.88 | 51.00 | 50.45 | 50.72 | 50.06 | 2,655,800 |
Jan 11, 2024 | 50.88 | 50.88 | 50.23 | 50.51 | 49.85 | 2,933,800 |
Jan 10, 2024 | 51.83 | 52.02 | 50.91 | 50.94 | 50.28 | 3,257,200 |
Jan 09, 2024 | 51.94 | 52.09 | 51.52 | 51.72 | 51.05 | 3,163,300 |
Jan 08, 2024 | 51.89 | 52.42 | 51.51 | 52.24 | 51.56 | 2,855,200 |
Jan 05, 2024 | 51.39 | 51.85 | 51.30 | 51.73 | 51.06 | 2,502,500 |
Jan 04, 2024 | 51.87 | 52.11 | 51.28 | 51.29 | 50.62 | 2,048,900 |
Jan 03, 2024 | 51.35 | 51.76 | 51.00 | 51.67 | 51.00 | 3,400,800 |
Jan 02, 2024 | 51.50 | 51.89 | 50.94 | 51.25 | 50.58 | 4,995,800 |
Dec 29, 2023 | 51.71 | 52.16 | 51.51 | 51.70 | 51.03 | 2,387,700 |
Dec 28, 2023 | 51.24 | 51.92 | 51.12 | 51.86 | 51.18 | 1,753,700 |
Dec 27, 2023 | 50.70 | 51.26 | 50.70 | 51.22 | 50.55 | 1,735,400 |
Dec 26, 2023 | 50.00 | 51.01 | 50.00 | 50.81 | 50.15 | 1,786,500 |
Dec 22, 2023 | 50.20 | 50.23 | 49.75 | 50.00 | 49.35 | 2,251,700 |
Dec 21, 2023 | 49.63 | 50.13 | 49.53 | 50.09 | 49.44 | 3,504,000 |
Dec 20, 2023 | 49.87 | 50.34 | 49.35 | 49.38 | 48.74 | 2,517,700 |
Dec 19, 2023 | 49.41 | 50.20 | 49.38 | 50.04 | 49.39 | 3,534,600 |
Dec 18, 2023 | 48.64 | 49.46 | 48.64 | 49.29 | 48.65 | 4,394,800 |
Dec 15, 2023 | 48.15 | 49.11 | 48.00 | 48.76 | 48.12 | 6,301,700 |
Dec 14, 2023 | 48.97 | 49.17 | 47.88 | 48.21 | 47.58 | 3,478,500 |
Dec 13, 2023 | 48.70 | 49.17 | 48.46 | 48.75 | 48.11 | 3,431,600 |
Dec 12, 2023 | 47.71 | 48.81 | 47.60 | 48.70 | 48.07 | 3,459,700 |
Dec 11, 2023 | 47.72 | 47.97 | 47.61 | 47.88 | 47.26 | 2,127,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |