Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 77.72 | 78.22 | 77.38 | 77.88 | 77.88 | 2,314,700 |
Apr 17, 2024 | 77.45 | 78.20 | 77.01 | 77.68 | 77.68 | 2,647,200 |
Apr 16, 2024 | 77.95 | 78.28 | 76.29 | 77.08 | 77.08 | 3,633,600 |
Apr 15, 2024 | 79.26 | 79.64 | 77.55 | 77.85 | 77.85 | 2,720,100 |
Apr 12, 2024 | 79.53 | 80.25 | 78.34 | 78.70 | 78.70 | 3,692,800 |
Apr 11, 2024 | 79.31 | 79.37 | 78.46 | 79.34 | 79.34 | 3,246,500 |
Apr 10, 2024 | 79.29 | 79.50 | 78.55 | 79.06 | 79.06 | 3,399,100 |
Apr 09, 2024 | 80.26 | 80.26 | 78.95 | 79.87 | 79.87 | 2,676,200 |
Apr 08, 2024 | 79.95 | 80.69 | 79.65 | 79.98 | 79.98 | 2,324,200 |
Apr 05, 2024 | 79.25 | 79.79 | 78.66 | 79.65 | 79.65 | 1,978,000 |
Apr 04, 2024 | 80.45 | 80.81 | 79.02 | 79.22 | 79.22 | 3,102,600 |
Apr 03, 2024 | 80.16 | 80.44 | 79.80 | 80.15 | 80.15 | 2,822,700 |
Apr 02, 2024 | 79.95 | 80.22 | 79.51 | 80.00 | 80.00 | 2,186,100 |
Apr 01, 2024 | 80.20 | 80.20 | 79.32 | 79.71 | 79.71 | 1,657,100 |
Mar 28, 2024 | 79.90 | 80.53 | 79.51 | 80.17 | 80.17 | 3,070,600 |
Mar 27, 2024 | 78.69 | 79.61 | 78.62 | 79.60 | 79.60 | 3,381,400 |
Mar 26, 2024 | 79.25 | 79.49 | 78.58 | 78.67 | 78.67 | 2,639,100 |
Mar 25, 2024 | 79.30 | 80.22 | 78.99 | 79.32 | 79.32 | 2,547,700 |
Mar 22, 2024 | 79.67 | 79.78 | 78.95 | 79.03 | 79.03 | 2,405,900 |
Mar 21, 2024 | 79.11 | 79.89 | 78.83 | 79.47 | 79.47 | 2,787,800 |
Mar 20, 2024 | 78.10 | 79.19 | 78.03 | 78.93 | 78.93 | 1,872,700 |
Mar 19, 2024 | 78.00 | 78.62 | 77.69 | 78.39 | 78.39 | 2,085,400 |
Mar 18, 2024 | 77.37 | 77.89 | 76.94 | 77.79 | 77.79 | 2,306,800 |
Mar 15, 2024 | 76.79 | 77.91 | 76.79 | 77.00 | 77.00 | 9,522,300 |
Mar 14, 2024 | 77.23 | 77.40 | 76.31 | 77.11 | 77.11 | 2,622,100 |
Mar 13, 2024 | 78.05 | 78.37 | 77.04 | 77.12 | 77.12 | 2,603,000 |
Mar 12, 2024 | 77.26 | 77.76 | 77.04 | 77.65 | 77.65 | 2,002,600 |
Mar 11, 2024 | 76.74 | 77.53 | 76.73 | 77.29 | 77.29 | 2,364,700 |
Mar 08, 2024 | 77.23 | 77.69 | 76.90 | 77.16 | 77.16 | 2,111,700 |
Mar 07, 2024 | 78.00 | 78.18 | 77.34 | 77.44 | 77.44 | 1,868,400 |
Mar 06, 2024 | 77.77 | 77.91 | 76.86 | 77.59 | 77.59 | 2,625,100 |
Mar 05, 2024 | 76.68 | 78.19 | 76.35 | 77.52 | 77.52 | 3,530,000 |
Mar 04, 2024 | 76.86 | 76.88 | 75.69 | 76.56 | 76.56 | 4,357,900 |
Mar 01, 2024 | 75.47 | 75.50 | 74.81 | 75.13 | 75.13 | 2,465,200 |
Feb 29, 2024 | 74.50 | 75.33 | 74.39 | 75.12 | 75.12 | 5,043,200 |
Feb 28, 2024 | 74.37 | 74.85 | 73.89 | 74.37 | 74.37 | 2,884,300 |
Feb 27, 2024 | 73.88 | 75.68 | 73.40 | 74.37 | 74.37 | 6,118,100 |
Feb 26, 2024 | 72.78 | 73.67 | 72.44 | 72.91 | 72.91 | 3,664,700 |
Feb 23, 2024 | 73.44 | 73.56 | 72.92 | 72.97 | 72.97 | 3,076,200 |
Feb 22, 2024 | 73.10 | 73.83 | 72.72 | 73.72 | 73.72 | 3,242,200 |
Feb 21, 2024 | 71.91 | 73.40 | 71.85 | 73.33 | 73.33 | 2,896,600 |
Feb 20, 2024 | 72.03 | 72.35 | 71.51 | 71.69 | 71.69 | 2,838,300 |
Feb 16, 2024 | 71.00 | 72.51 | 70.94 | 71.99 | 71.99 | 3,233,700 |
Feb 15, 2024 | 69.01 | 71.42 | 69.01 | 71.06 | 71.06 | 3,600,900 |
Feb 14, 2024 | 70.17 | 70.29 | 68.65 | 69.11 | 69.11 | 3,221,700 |
Feb 13, 2024 | 70.06 | 70.35 | 68.99 | 69.48 | 69.48 | 3,168,000 |
Feb 12, 2024 | 69.24 | 70.35 | 69.24 | 70.23 | 70.23 | 2,704,100 |
Feb 09, 2024 | 68.94 | 69.49 | 68.71 | 69.04 | 69.04 | 2,143,400 |
Feb 08, 2024 | 68.78 | 69.04 | 68.21 | 68.97 | 68.97 | 2,667,100 |
Feb 07, 2024 | 68.26 | 68.61 | 67.81 | 68.54 | 68.54 | 2,643,300 |
Feb 06, 2024 | 68.08 | 68.38 | 67.67 | 67.94 | 67.94 | 2,473,100 |
Feb 05, 2024 | 67.73 | 68.60 | 67.05 | 68.09 | 68.09 | 2,480,100 |
Feb 02, 2024 | 68.10 | 68.65 | 67.22 | 68.29 | 68.29 | 2,391,400 |
Feb 01, 2024 | 68.42 | 69.51 | 68.10 | 68.48 | 68.48 | 2,844,900 |
Jan 31, 2024 | 69.95 | 70.02 | 68.21 | 68.25 | 68.25 | 3,324,200 |
Jan 30, 2024 | 69.06 | 69.93 | 69.00 | 69.83 | 69.83 | 2,381,700 |
Jan 29, 2024 | 69.45 | 69.67 | 68.60 | 69.65 | 69.65 | 2,691,000 |
Jan 29, 2024 | 0.99 Dividend | |||||
Jan 26, 2024 | 70.25 | 70.52 | 69.92 | 70.44 | 69.45 | 2,757,700 |
Jan 25, 2024 | 69.31 | 70.30 | 68.99 | 70.29 | 69.30 | 2,570,300 |
Jan 24, 2024 | 69.40 | 69.50 | 68.39 | 68.86 | 67.89 | 2,731,100 |
Jan 23, 2024 | 69.20 | 69.68 | 68.83 | 68.98 | 68.01 | 3,137,200 |
Jan 22, 2024 | 69.93 | 70.55 | 69.28 | 69.38 | 68.40 | 3,573,500 |
Jan 19, 2024 | 71.25 | 71.37 | 69.85 | 70.04 | 69.06 | 3,850,800 |
Jan 18, 2024 | 69.87 | 71.60 | 69.45 | 71.25 | 70.25 | 5,018,300 |
Jan 17, 2024 | 68.99 | 70.01 | 68.64 | 69.06 | 68.09 | 4,145,500 |
Jan 16, 2024 | 70.46 | 70.50 | 69.47 | 69.60 | 68.62 | 4,326,700 |
Jan 12, 2024 | 71.30 | 71.35 | 70.39 | 70.65 | 69.66 | 3,362,500 |
Jan 11, 2024 | 70.93 | 71.00 | 69.31 | 70.12 | 69.13 | 3,809,000 |
Jan 10, 2024 | 70.77 | 71.27 | 70.19 | 70.86 | 69.86 | 2,850,200 |
Jan 09, 2024 | 71.00 | 71.06 | 70.22 | 70.39 | 69.40 | 2,316,300 |
Jan 08, 2024 | 70.53 | 71.32 | 69.95 | 71.27 | 70.27 | 2,249,300 |
Jan 05, 2024 | 71.13 | 71.90 | 71.01 | 71.59 | 70.58 | 2,775,500 |
Jan 04, 2024 | 72.05 | 72.52 | 70.74 | 70.87 | 69.87 | 2,993,300 |
Jan 03, 2024 | 70.91 | 72.14 | 70.70 | 71.74 | 70.73 | 3,016,300 |
Jan 02, 2024 | 70.54 | 71.44 | 70.45 | 71.02 | 70.02 | 2,854,400 |
Dec 29, 2023 | 70.71 | 70.71 | 70.14 | 70.22 | 69.23 | 2,244,900 |
Dec 28, 2023 | 70.81 | 71.19 | 70.28 | 70.52 | 69.53 | 1,654,000 |
Dec 27, 2023 | 70.83 | 71.44 | 70.57 | 70.98 | 69.98 | 1,819,000 |
Dec 26, 2023 | 70.50 | 71.29 | 70.19 | 71.14 | 70.14 | 1,971,100 |
Dec 22, 2023 | 70.00 | 70.49 | 69.76 | 70.16 | 69.17 | 2,226,200 |
Dec 21, 2023 | 68.68 | 69.57 | 68.50 | 69.53 | 68.55 | 2,415,300 |
Dec 20, 2023 | 69.15 | 69.63 | 68.36 | 68.45 | 67.49 | 2,616,800 |
Dec 19, 2023 | 68.45 | 69.23 | 68.30 | 69.14 | 68.17 | 4,757,800 |
Dec 18, 2023 | 68.83 | 69.38 | 68.13 | 68.25 | 67.29 | 5,001,500 |
Dec 15, 2023 | 68.08 | 68.71 | 67.21 | 67.93 | 66.98 | 23,075,300 |
Dec 14, 2023 | 67.85 | 69.46 | 67.81 | 68.61 | 67.65 | 6,583,600 |
Dec 13, 2023 | 65.99 | 67.32 | 65.49 | 67.31 | 66.36 | 6,489,300 |
Dec 12, 2023 | 66.75 | 66.78 | 65.57 | 66.06 | 65.13 | 3,787,900 |
Dec 11, 2023 | 68.00 | 68.13 | 67.17 | 67.23 | 66.29 | 4,128,400 |
Dec 08, 2023 | 67.58 | 68.44 | 67.46 | 68.24 | 67.28 | 3,533,200 |
Dec 07, 2023 | 68.72 | 68.93 | 67.21 | 67.27 | 66.32 | 4,458,700 |
Dec 06, 2023 | 69.42 | 69.73 | 68.42 | 68.47 | 67.51 | 3,599,400 |
Dec 05, 2023 | 70.15 | 70.36 | 69.21 | 69.28 | 68.31 | 2,777,400 |
Dec 04, 2023 | 70.45 | 70.87 | 69.95 | 70.21 | 69.22 | 4,073,500 |
Dec 01, 2023 | 68.77 | 70.18 | 68.64 | 69.87 | 68.89 | 3,775,900 |
Nov 30, 2023 | 67.73 | 68.94 | 67.64 | 68.85 | 67.88 | 6,675,900 |
Nov 29, 2023 | 67.25 | 67.58 | 66.97 | 67.39 | 66.44 | 2,818,500 |
Nov 28, 2023 | 67.44 | 67.74 | 66.97 | 66.99 | 66.05 | 2,393,500 |
Nov 27, 2023 | 67.03 | 67.29 | 66.54 | 67.21 | 66.27 | 2,370,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |