Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | 76,372 |
May 02, 2024 | 73.18 | 73.54 | 72.46 | 73.41 | 73.41 | 53,800 |
May 01, 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 72.84 | 66,700 |
Apr 30, 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 73.35 | 46,300 |
Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 74.29 | 30,900 |
Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 74.08 | 70,800 |
Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 72.64 | 52,900 |
Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | 46,700 |
Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 72.62 | 51,300 |
Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 71.37 | 50,500 |
Apr 19, 2024 | 71.68 | 71.85 | 70.52 | 70.68 | 70.68 | 74,700 |
Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 71.85 | 59,800 |
Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 72.14 | 64,300 |
Apr 16, 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 72.82 | 53,500 |
Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 72.81 | 84,100 |
Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | 54,500 |
Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 75.20 | 38,900 |
Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 74.50 | 56,500 |
Apr 09, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | 48,100 |
Apr 08, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | 40,400 |
Apr 05, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | 44,600 |
Apr 04, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | 98,600 |
Apr 03, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | 78,200 |
Apr 02, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 75.46 | 58,900 |
Apr 01, 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 76.15 | 103,900 |
Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 76.28 | 48,300 |
Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 76.40 | 49,000 |
Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 76.16 | 33,000 |
Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 76.19 | 116,100 |
Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 76.58 | 55,800 |
Mar 21, 2024 | 76.89 | 77.10 | 76.71 | 76.81 | 76.81 | 74,200 |
Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 76.28 | 54,600 |
Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 75.62 | 48,700 |
Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 75.09 | 77,100 |
Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74.34 | 74,100 |
Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 75.18 | 58,200 |
Mar 13, 2024 | 75.36 | 75.65 | 75.27 | 75.41 | 75.41 | 57,900 |
Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 75.50 | 71,900 |
Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 74.41 | 67,600 |
Mar 08, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 74.49 | 86,600 |
Mar 07, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 75.45 | 69,400 |
Mar 06, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 74.40 | 85,400 |
Mar 05, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 73.98 | 116,800 |
Mar 04, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 74.62 | 90,300 |
Mar 01, 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 74.92 | 90,500 |
Feb 29, 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 74.12 | 95,100 |
Feb 28, 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 73.75 | 129,100 |
Feb 27, 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 73.80 | 116,500 |
Feb 26, 2024 | 74.03 | 74.18 | 73.79 | 73.79 | 73.79 | 56,300 |
Feb 23, 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 73.96 | 79,800 |
Feb 22, 2024 | 73.28 | 74.18 | 73.28 | 74.09 | 74.09 | 136,400 |
Feb 21, 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 71.79 | 84,400 |
Feb 20, 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 72.06 | 101,600 |
Feb 16, 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 72.91 | 63,000 |
Feb 15, 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 73.41 | 215,400 |
Feb 14, 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 73.18 | 82,000 |
Feb 13, 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 72.30 | 103,800 |
Feb 12, 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 73.24 | 46,800 |
Feb 09, 2024 | 73.00 | 73.54 | 72.85 | 73.46 | 73.46 | 46,000 |
Feb 08, 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 72.79 | 46,600 |
Feb 07, 2024 | 72.24 | 72.74 | 72.03 | 72.56 | 72.56 | 75,600 |
Feb 06, 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 71.66 | 57,900 |
Feb 05, 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 71.57 | 92,200 |
Feb 02, 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 71.47 | 114,500 |
Feb 01, 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71.19 | 71,200 |
Jan 31, 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 70.12 | 52,500 |
Jan 30, 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 71.45 | 52,900 |
Jan 29, 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 71.50 | 48,400 |
Jan 26, 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 70.52 | 37,600 |
Jan 25, 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 70.55 | 63,500 |
Jan 24, 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 70.51 | 54,400 |
Jan 23, 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 70.55 | 54,500 |
Jan 22, 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 70.52 | 97,200 |
Jan 19, 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 70.24 | 44,100 |
Jan 18, 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 69.24 | 127,000 |
Jan 17, 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 68.60 | 49,100 |
Jan 16, 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 69.09 | 111,700 |
Jan 12, 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 68.97 | 38,000 |
Jan 11, 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 69.08 | 40,100 |
Jan 10, 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 69.10 | 46,200 |
Jan 09, 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 68.61 | 54,200 |
Jan 08, 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 68.61 | 61,000 |
Jan 05, 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 67.37 | 35,000 |
Jan 04, 2024 | 67.41 | 67.93 | 67.31 | 67.37 | 67.37 | 82,800 |
Jan 03, 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 67.51 | 69,200 |
Jan 02, 2024 | 68.99 | 68.99 | 68.19 | 68.56 | 68.56 | 58,000 |
Dec 29, 2023 | 69.60 | 69.83 | 69.13 | 69.47 | 69.47 | 55,500 |
Dec 28, 2023 | 69.76 | 69.86 | 69.64 | 69.68 | 69.68 | 27,000 |
Dec 28, 2023 | 0.042 Dividend | |||||
Dec 27, 2023 | 69.66 | 69.83 | 69.55 | 69.79 | 69.75 | 48,400 |
Dec 26, 2023 | 69.38 | 69.71 | 69.11 | 69.64 | 69.60 | 30,300 |
Dec 22, 2023 | 69.21 | 69.44 | 68.95 | 69.27 | 69.23 | 27,000 |
Dec 21, 2023 | 68.68 | 69.05 | 68.48 | 69.05 | 69.01 | 44,500 |
Dec 20, 2023 | 68.96 | 69.43 | 68.06 | 68.06 | 68.02 | 192,300 |
Dec 19, 2023 | 68.79 | 69.17 | 68.68 | 69.11 | 69.07 | 95,200 |
Dec 18, 2023 | 68.38 | 68.82 | 68.38 | 68.74 | 68.70 | 135,200 |
Dec 15, 2023 | 68.16 | 68.36 | 68.01 | 68.25 | 68.21 | 57,500 |
Dec 14, 2023 | 68.33 | 68.63 | 67.82 | 68.16 | 68.12 | 61,300 |
Dec 14, 2023 | 0.255 Dividend | |||||
Dec 13, 2023 | 67.27 | 68.34 | 67.13 | 68.26 | 67.96 | 43,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |