Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 77.25 | 77.80 | 76.20 | 76.45 | 76.45 | 65,700 |
Apr 25, 2024 | 76.49 | 77.69 | 75.81 | 77.47 | 77.47 | 114,300 |
Apr 24, 2024 | 77.13 | 78.57 | 76.37 | 76.89 | 76.89 | 164,200 |
Apr 23, 2024 | 73.82 | 79.08 | 73.82 | 76.94 | 76.94 | 114,900 |
Apr 22, 2024 | 74.27 | 75.44 | 74.04 | 74.84 | 74.84 | 118,700 |
Apr 19, 2024 | 71.87 | 74.34 | 71.69 | 74.30 | 74.30 | 92,200 |
Apr 18, 2024 | 71.64 | 72.90 | 71.29 | 72.24 | 72.24 | 71,900 |
Apr 17, 2024 | 72.47 | 73.21 | 71.53 | 71.53 | 71.53 | 52,400 |
Apr 16, 2024 | 71.63 | 72.93 | 70.99 | 72.32 | 72.32 | 64,500 |
Apr 15, 2024 | 73.44 | 73.88 | 71.67 | 72.21 | 72.21 | 68,300 |
Apr 12, 2024 | 72.97 | 73.59 | 72.64 | 73.35 | 73.35 | 45,100 |
Apr 11, 2024 | 73.80 | 73.96 | 72.60 | 73.59 | 73.59 | 74,700 |
Apr 10, 2024 | 73.98 | 74.26 | 72.64 | 73.85 | 73.85 | 132,000 |
Apr 09, 2024 | 74.83 | 75.66 | 74.51 | 75.66 | 75.66 | 36,800 |
Apr 08, 2024 | 74.17 | 75.36 | 74.17 | 74.87 | 74.87 | 25,300 |
Apr 05, 2024 | 74.03 | 74.74 | 74.03 | 74.23 | 74.23 | 71,400 |
Apr 04, 2024 | 75.15 | 76.46 | 74.27 | 74.49 | 74.49 | 65,400 |
Apr 04, 2024 | 0.7 Dividend | |||||
Apr 03, 2024 | 75.66 | 76.40 | 75.03 | 75.25 | 74.55 | 77,500 |
Apr 02, 2024 | 74.77 | 75.59 | 74.31 | 75.48 | 74.78 | 75,700 |
Apr 01, 2024 | 76.68 | 77.12 | 75.56 | 76.10 | 75.39 | 105,800 |
Mar 28, 2024 | 76.27 | 77.32 | 76.17 | 76.77 | 76.06 | 57,200 |
Mar 27, 2024 | 74.06 | 76.43 | 73.94 | 76.42 | 75.71 | 73,700 |
Mar 26, 2024 | 75.43 | 75.43 | 73.89 | 73.92 | 73.23 | 79,500 |
Mar 25, 2024 | 74.61 | 75.64 | 74.61 | 75.25 | 74.55 | 43,000 |
Mar 22, 2024 | 75.98 | 75.98 | 74.11 | 74.21 | 73.52 | 40,500 |
Mar 21, 2024 | 74.88 | 75.91 | 74.43 | 75.89 | 75.18 | 64,100 |
Mar 20, 2024 | 71.72 | 75.44 | 71.40 | 74.80 | 74.10 | 59,100 |
Mar 19, 2024 | 71.10 | 72.75 | 70.83 | 72.11 | 71.44 | 68,000 |
Mar 18, 2024 | 71.86 | 72.59 | 70.22 | 71.56 | 70.89 | 58,300 |
Mar 15, 2024 | 71.32 | 72.73 | 71.32 | 71.89 | 71.22 | 555,100 |
Mar 14, 2024 | 72.20 | 72.42 | 71.39 | 71.61 | 70.94 | 116,800 |
Mar 13, 2024 | 72.66 | 73.87 | 72.34 | 72.68 | 72.00 | 85,300 |
Mar 12, 2024 | 73.48 | 73.92 | 72.45 | 72.67 | 71.99 | 79,300 |
Mar 11, 2024 | 74.97 | 74.97 | 73.52 | 73.71 | 73.02 | 104,000 |
Mar 08, 2024 | 75.08 | 76.22 | 74.49 | 75.46 | 74.76 | 103,100 |
Mar 07, 2024 | 74.88 | 75.33 | 74.18 | 74.42 | 73.73 | 55,600 |
Mar 06, 2024 | 74.67 | 75.89 | 73.12 | 74.28 | 73.59 | 121,600 |
Mar 05, 2024 | 72.09 | 75.50 | 71.74 | 74.65 | 73.96 | 93,800 |
Mar 04, 2024 | 73.05 | 75.55 | 70.97 | 72.44 | 71.77 | 121,800 |
Mar 01, 2024 | 71.36 | 72.39 | 69.69 | 72.37 | 71.70 | 136,300 |
Feb 29, 2024 | 71.00 | 72.37 | 70.63 | 71.85 | 71.18 | 100,700 |
Feb 28, 2024 | 70.59 | 71.54 | 70.59 | 70.76 | 70.10 | 76,900 |
Feb 27, 2024 | 71.09 | 72.10 | 71.09 | 71.21 | 70.55 | 65,500 |
Feb 26, 2024 | 72.08 | 72.60 | 70.47 | 71.09 | 70.43 | 82,400 |
Feb 23, 2024 | 72.21 | 73.50 | 71.42 | 72.47 | 71.80 | 74,400 |
Feb 22, 2024 | 71.85 | 72.90 | 71.70 | 72.33 | 71.66 | 94,300 |
Feb 21, 2024 | 71.02 | 72.36 | 70.78 | 72.25 | 71.58 | 82,700 |
Feb 20, 2024 | 70.90 | 72.05 | 70.90 | 71.58 | 70.91 | 60,000 |
Feb 16, 2024 | 71.94 | 72.14 | 70.77 | 71.44 | 70.78 | 63,400 |
Feb 15, 2024 | 70.20 | 72.80 | 70.20 | 72.52 | 71.85 | 88,500 |
Feb 14, 2024 | 69.87 | 70.37 | 68.96 | 70.03 | 69.38 | 75,500 |
Feb 13, 2024 | 68.21 | 69.75 | 67.91 | 68.91 | 68.27 | 104,800 |
Feb 12, 2024 | 68.96 | 71.72 | 68.96 | 70.80 | 70.14 | 73,400 |
Feb 09, 2024 | 68.59 | 69.44 | 67.44 | 69.19 | 68.55 | 73,700 |
Feb 08, 2024 | 67.76 | 69.17 | 67.76 | 68.40 | 67.76 | 66,600 |
Feb 07, 2024 | 68.41 | 68.99 | 66.88 | 68.13 | 67.50 | 81,000 |
Feb 06, 2024 | 68.77 | 69.59 | 67.94 | 68.51 | 67.87 | 95,700 |
Feb 05, 2024 | 69.95 | 69.95 | 68.63 | 69.26 | 68.62 | 86,900 |
Feb 02, 2024 | 69.20 | 70.99 | 68.99 | 70.68 | 70.02 | 97,200 |
Feb 01, 2024 | 72.08 | 72.14 | 68.65 | 70.40 | 69.75 | 180,400 |
Jan 31, 2024 | 72.73 | 73.52 | 71.83 | 71.84 | 71.17 | 139,900 |
Jan 30, 2024 | 74.84 | 75.16 | 73.69 | 73.90 | 73.21 | 68,100 |
Jan 29, 2024 | 73.22 | 75.00 | 73.00 | 75.00 | 74.30 | 90,600 |
Jan 26, 2024 | 72.67 | 73.10 | 72.06 | 72.73 | 72.05 | 65,500 |
Jan 25, 2024 | 74.25 | 74.25 | 69.72 | 72.01 | 71.34 | 229,600 |
Jan 24, 2024 | 74.14 | 75.21 | 73.75 | 74.08 | 73.39 | 67,400 |
Jan 23, 2024 | 73.98 | 74.50 | 72.20 | 74.14 | 73.45 | 212,600 |
Jan 22, 2024 | 72.09 | 73.41 | 72.09 | 73.34 | 72.66 | 86,000 |
Jan 19, 2024 | 71.16 | 71.96 | 70.58 | 71.95 | 71.28 | 72,100 |
Jan 18, 2024 | 70.78 | 71.14 | 69.94 | 70.73 | 70.07 | 68,700 |
Jan 17, 2024 | 69.91 | 71.00 | 69.91 | 70.48 | 69.82 | 51,200 |
Jan 16, 2024 | 71.59 | 72.66 | 70.69 | 70.90 | 70.24 | 69,300 |
Jan 12, 2024 | 73.50 | 73.85 | 72.32 | 72.54 | 71.87 | 69,600 |
Jan 11, 2024 | 73.59 | 73.88 | 72.35 | 73.44 | 72.76 | 99,800 |
Jan 10, 2024 | 71.35 | 73.78 | 70.86 | 73.55 | 72.87 | 124,400 |
Jan 09, 2024 | 70.87 | 71.43 | 70.29 | 71.16 | 70.50 | 56,300 |
Jan 08, 2024 | 71.09 | 71.85 | 70.85 | 71.85 | 71.18 | 49,500 |
Jan 05, 2024 | 71.71 | 72.80 | 71.22 | 71.37 | 70.71 | 76,500 |
Jan 05, 2024 | 0.7 Dividend | |||||
Jan 04, 2024 | 71.47 | 73.03 | 71.30 | 72.78 | 71.41 | 95,300 |
Jan 03, 2024 | 73.17 | 73.21 | 70.85 | 71.09 | 69.75 | 69,800 |
Jan 02, 2024 | 72.46 | 74.78 | 72.46 | 73.46 | 72.08 | 81,600 |
Dec 29, 2023 | 74.50 | 74.50 | 72.75 | 73.05 | 71.67 | 96,100 |
Dec 28, 2023 | 74.84 | 74.89 | 74.02 | 74.69 | 73.28 | 35,200 |
Dec 27, 2023 | 76.05 | 76.12 | 74.71 | 74.93 | 73.52 | 65,800 |
Dec 26, 2023 | 76.00 | 76.90 | 75.25 | 76.24 | 74.80 | 81,100 |
Dec 22, 2023 | 75.00 | 75.99 | 74.74 | 75.89 | 74.46 | 94,400 |
Dec 21, 2023 | 76.09 | 76.09 | 74.42 | 74.88 | 73.47 | 84,500 |
Dec 20, 2023 | 76.91 | 77.65 | 75.14 | 75.14 | 73.73 | 173,500 |
Dec 19, 2023 | 75.28 | 77.12 | 74.76 | 76.99 | 75.54 | 102,800 |
Dec 18, 2023 | 74.85 | 75.51 | 73.49 | 75.28 | 73.86 | 99,500 |
Dec 15, 2023 | 74.94 | 74.98 | 71.97 | 74.12 | 72.72 | 320,500 |
Dec 14, 2023 | 72.30 | 75.50 | 71.20 | 74.88 | 73.47 | 159,500 |
Dec 13, 2023 | 67.50 | 70.59 | 66.86 | 70.55 | 69.22 | 148,800 |
Dec 12, 2023 | 67.45 | 67.64 | 66.63 | 67.19 | 65.92 | 73,600 |
Dec 11, 2023 | 67.91 | 68.45 | 67.12 | 67.33 | 66.06 | 60,000 |
Dec 08, 2023 | 66.81 | 68.28 | 66.81 | 68.03 | 66.75 | 87,100 |
Dec 07, 2023 | 65.74 | 66.99 | 64.99 | 66.99 | 65.73 | 67,600 |
Dec 06, 2023 | 65.70 | 67.15 | 65.23 | 65.60 | 64.36 | 119,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |