Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 71.87 | 73.71 | 71.87 | 73.68 | 73.68 | 57,299 |
May 21, 2024 | 70.95 | 72.51 | 70.93 | 72.22 | 72.22 | 307,200 |
May 21, 2024 | 0.12 Dividend | |||||
May 20, 2024 | 70.08 | 71.44 | 69.74 | 71.36 | 71.24 | 546,800 |
May 17, 2024 | 72.12 | 72.49 | 71.69 | 72.49 | 72.37 | 332,300 |
May 16, 2024 | 72.50 | 72.79 | 71.90 | 72.48 | 72.36 | 371,700 |
May 15, 2024 | 74.40 | 74.86 | 72.52 | 73.11 | 72.99 | 464,200 |
May 14, 2024 | 71.79 | 73.64 | 71.65 | 73.20 | 73.08 | 711,500 |
May 13, 2024 | 70.57 | 71.38 | 70.48 | 70.65 | 70.53 | 321,600 |
May 10, 2024 | 69.42 | 70.31 | 68.83 | 70.29 | 70.17 | 358,900 |
May 09, 2024 | 70.60 | 71.27 | 67.56 | 68.93 | 68.81 | 745,500 |
May 08, 2024 | 67.55 | 68.84 | 67.14 | 68.49 | 68.37 | 349,100 |
May 07, 2024 | 68.09 | 69.30 | 67.95 | 68.04 | 67.93 | 589,900 |
May 06, 2024 | 67.95 | 68.44 | 67.32 | 67.64 | 67.53 | 346,400 |
May 03, 2024 | 67.81 | 68.26 | 66.96 | 67.50 | 67.39 | 277,900 |
May 02, 2024 | 67.16 | 67.26 | 66.03 | 66.71 | 66.60 | 438,400 |
May 01, 2024 | 64.36 | 66.83 | 64.13 | 65.74 | 65.63 | 384,900 |
Apr 30, 2024 | 63.68 | 64.00 | 63.32 | 63.83 | 63.72 | 374,200 |
Apr 29, 2024 | 63.68 | 64.75 | 63.64 | 64.48 | 64.37 | 528,400 |
Apr 26, 2024 | 63.55 | 63.92 | 62.51 | 63.11 | 63.00 | 686,300 |
Apr 25, 2024 | 64.36 | 64.69 | 63.15 | 63.78 | 63.67 | 462,700 |
Apr 24, 2024 | 64.75 | 65.13 | 64.21 | 64.99 | 64.88 | 452,700 |
Apr 23, 2024 | 64.50 | 65.58 | 64.50 | 65.17 | 65.06 | 357,200 |
Apr 22, 2024 | 64.42 | 64.89 | 63.84 | 64.57 | 64.46 | 413,700 |
Apr 19, 2024 | 62.61 | 63.78 | 62.34 | 63.75 | 63.64 | 1,245,300 |
Apr 18, 2024 | 62.74 | 63.13 | 61.86 | 62.92 | 62.81 | 663,400 |
Apr 17, 2024 | 60.06 | 62.90 | 59.57 | 62.11 | 62.01 | 842,700 |
Apr 16, 2024 | 60.53 | 60.70 | 59.41 | 59.94 | 59.84 | 504,400 |
Apr 15, 2024 | 64.38 | 64.38 | 60.30 | 60.97 | 60.87 | 906,000 |
Apr 12, 2024 | 65.99 | 66.53 | 63.89 | 64.30 | 64.19 | 743,000 |
Apr 11, 2024 | 65.38 | 66.26 | 64.16 | 66.08 | 65.97 | 610,300 |
Apr 10, 2024 | 65.01 | 65.04 | 63.78 | 64.59 | 64.48 | 521,500 |
Apr 09, 2024 | 65.00 | 66.41 | 64.87 | 66.40 | 66.29 | 446,100 |
Apr 08, 2024 | 64.13 | 65.11 | 64.00 | 64.84 | 64.73 | 334,300 |
Apr 05, 2024 | 63.77 | 64.54 | 63.40 | 63.73 | 63.62 | 264,000 |
Apr 04, 2024 | 64.36 | 65.31 | 64.08 | 64.13 | 64.02 | 337,200 |
Apr 03, 2024 | 63.35 | 64.52 | 63.02 | 64.36 | 64.25 | 420,300 |
Apr 02, 2024 | 63.73 | 64.24 | 63.34 | 63.81 | 63.70 | 414,700 |
Apr 01, 2024 | 65.96 | 66.29 | 64.28 | 65.09 | 64.98 | 347,000 |
Mar 28, 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 66.08 | 456,200 |
Mar 27, 2024 | 65.79 | 66.33 | 65.39 | 66.29 | 66.18 | 639,100 |
Mar 26, 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 65.12 | 509,200 |
Mar 25, 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 65.52 | 322,500 |
Mar 22, 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 66.20 | 355,100 |
Mar 21, 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 66.17 | 405,300 |
Mar 20, 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 65.75 | 386,800 |
Mar 19, 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 64.44 | 349,700 |
Mar 18, 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 63.37 | 283,400 |
Mar 15, 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 63.71 | 730,900 |
Mar 14, 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 63.82 | 363,700 |
Mar 13, 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 64.59 | 338,200 |
Mar 12, 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 65.41 | 420,400 |
Mar 11, 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 67.65 | 516,400 |
Mar 08, 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 68.70 | 613,000 |
Mar 07, 2024 | 65.26 | 66.32 | 64.92 | 65.77 | 65.66 | 362,100 |
Mar 06, 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 64.91 | 256,600 |
Mar 05, 2024 | 65.68 | 66.07 | 64.15 | 64.51 | 64.40 | 486,900 |
Mar 05, 2024 | 0.12 Dividend | |||||
Mar 04, 2024 | 65.61 | 66.16 | 64.91 | 65.67 | 65.44 | 385,300 |
Mar 01, 2024 | 65.14 | 66.49 | 64.04 | 65.81 | 65.58 | 392,600 |
Feb 29, 2024 | 65.31 | 66.26 | 64.56 | 65.15 | 64.92 | 834,200 |
Feb 28, 2024 | 64.54 | 64.97 | 64.15 | 64.49 | 64.26 | 378,400 |
Feb 27, 2024 | 64.54 | 65.24 | 63.94 | 64.98 | 64.75 | 419,900 |
Feb 26, 2024 | 64.21 | 65.33 | 63.29 | 63.83 | 63.61 | 673,200 |
Feb 23, 2024 | 64.05 | 65.11 | 63.42 | 64.43 | 64.20 | 428,700 |
Feb 22, 2024 | 64.80 | 65.76 | 62.72 | 63.99 | 63.77 | 1,034,400 |
Feb 21, 2024 | 65.95 | 67.28 | 65.71 | 67.22 | 66.98 | 681,700 |
Feb 20, 2024 | 66.65 | 67.49 | 66.29 | 66.84 | 66.61 | 441,500 |
Feb 16, 2024 | 66.48 | 68.32 | 66.24 | 67.12 | 66.88 | 405,400 |
Feb 15, 2024 | 65.51 | 67.63 | 65.39 | 67.36 | 67.12 | 374,300 |
Feb 14, 2024 | 64.91 | 65.78 | 64.41 | 65.34 | 65.11 | 342,000 |
Feb 13, 2024 | 65.49 | 65.97 | 64.06 | 64.33 | 64.10 | 450,000 |
Feb 12, 2024 | 65.33 | 68.00 | 65.33 | 67.54 | 67.30 | 363,600 |
Feb 09, 2024 | 64.15 | 65.43 | 64.12 | 65.07 | 64.84 | 320,300 |
Feb 08, 2024 | 64.98 | 64.98 | 63.58 | 64.04 | 63.82 | 377,600 |
Feb 07, 2024 | 66.02 | 66.36 | 65.06 | 65.49 | 65.26 | 483,000 |
Feb 06, 2024 | 64.08 | 65.72 | 63.86 | 65.57 | 65.34 | 467,500 |
Feb 05, 2024 | 64.42 | 64.81 | 63.56 | 64.21 | 63.98 | 386,600 |
Feb 02, 2024 | 65.06 | 66.13 | 64.04 | 65.55 | 65.32 | 364,600 |
Feb 01, 2024 | 65.37 | 66.54 | 65.01 | 66.39 | 66.16 | 373,200 |
Jan 31, 2024 | 66.12 | 66.59 | 64.43 | 64.68 | 64.45 | 561,800 |
Jan 30, 2024 | 65.87 | 66.21 | 65.37 | 65.64 | 65.41 | 576,200 |
Jan 29, 2024 | 65.26 | 66.16 | 64.51 | 66.12 | 65.89 | 422,100 |
Jan 26, 2024 | 66.99 | 67.14 | 65.02 | 65.09 | 64.86 | 312,300 |
Jan 25, 2024 | 66.00 | 67.16 | 65.54 | 66.34 | 66.11 | 562,100 |
Jan 24, 2024 | 67.46 | 67.47 | 65.32 | 65.49 | 65.26 | 547,500 |
Jan 23, 2024 | 68.29 | 68.29 | 66.47 | 66.48 | 66.25 | 517,400 |
Jan 22, 2024 | 67.07 | 68.49 | 66.58 | 67.34 | 67.10 | 378,200 |
Jan 19, 2024 | 66.75 | 66.75 | 65.20 | 66.70 | 66.47 | 525,800 |
Jan 18, 2024 | 66.65 | 67.10 | 65.54 | 66.69 | 66.46 | 509,900 |
Jan 17, 2024 | 66.15 | 66.66 | 65.44 | 66.18 | 65.95 | 566,800 |
Jan 16, 2024 | 69.32 | 69.32 | 67.02 | 67.04 | 66.80 | 596,700 |
Jan 12, 2024 | 71.41 | 71.75 | 69.52 | 69.95 | 69.70 | 360,300 |
Jan 11, 2024 | 71.00 | 71.00 | 69.16 | 70.63 | 70.38 | 529,000 |
Jan 10, 2024 | 72.23 | 72.50 | 71.09 | 71.46 | 71.21 | 472,700 |
Jan 09, 2024 | 72.86 | 73.42 | 72.24 | 72.50 | 72.25 | 398,600 |
Jan 08, 2024 | 72.63 | 73.95 | 72.33 | 73.70 | 73.44 | 299,400 |
Jan 05, 2024 | 74.01 | 75.28 | 73.18 | 73.28 | 73.02 | 382,900 |
Jan 04, 2024 | 75.21 | 75.34 | 73.45 | 74.73 | 74.47 | 445,200 |
Jan 03, 2024 | 75.54 | 76.07 | 74.51 | 75.50 | 75.24 | 441,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |