Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 79.49 | 79.49 | 78.50 | 78.86 | 78.86 | 9,207 |
May 03, 2024 | 79.76 | 79.76 | 78.46 | 79.21 | 79.21 | 9,100 |
May 02, 2024 | 79.20 | 79.20 | 78.06 | 78.64 | 78.64 | 7,100 |
May 01, 2024 | 77.45 | 78.99 | 77.45 | 78.56 | 78.56 | 9,300 |
Apr 30, 2024 | 77.45 | 77.65 | 77.25 | 77.25 | 77.25 | 11,000 |
Apr 29, 2024 | 76.82 | 77.71 | 76.82 | 77.61 | 77.61 | 5,600 |
Apr 26, 2024 | 75.68 | 76.61 | 75.67 | 76.40 | 76.40 | 5,100 |
Apr 25, 2024 | 76.05 | 76.24 | 75.52 | 75.65 | 75.65 | 3,800 |
Apr 24, 2024 | 76.42 | 76.45 | 76.19 | 76.35 | 76.35 | 2,700 |
Apr 23, 2024 | 76.48 | 76.90 | 76.40 | 76.40 | 76.40 | 3,600 |
Apr 22, 2024 | 76.47 | 76.86 | 75.99 | 75.99 | 75.99 | 6,600 |
Apr 19, 2024 | 75.79 | 76.06 | 75.60 | 76.06 | 76.06 | 11,600 |
Apr 18, 2024 | 75.62 | 76.00 | 75.33 | 75.33 | 75.33 | 2,900 |
Apr 17, 2024 | 76.34 | 76.38 | 75.75 | 75.80 | 75.80 | 5,100 |
Apr 16, 2024 | 75.94 | 76.37 | 75.87 | 75.96 | 75.96 | 6,300 |
Apr 15, 2024 | 76.88 | 77.05 | 75.89 | 76.03 | 76.03 | 33,600 |
Apr 12, 2024 | 77.72 | 77.85 | 76.40 | 76.54 | 76.54 | 8,700 |
Apr 11, 2024 | 77.52 | 78.05 | 77.30 | 78.00 | 78.00 | 7,100 |
Apr 10, 2024 | 77.33 | 77.55 | 77.19 | 77.46 | 77.46 | 31,300 |
Apr 09, 2024 | 77.83 | 78.28 | 77.72 | 78.28 | 78.28 | 31,500 |
Apr 08, 2024 | 78.17 | 78.25 | 77.78 | 77.80 | 77.80 | 7,800 |
Apr 05, 2024 | 77.65 | 78.32 | 77.50 | 78.24 | 78.24 | 155,700 |
Apr 04, 2024 | 79.14 | 79.25 | 77.82 | 77.91 | 77.91 | 16,200 |
Apr 03, 2024 | 78.75 | 78.91 | 78.55 | 78.71 | 78.71 | 16,000 |
Apr 02, 2024 | 79.08 | 79.08 | 78.59 | 78.61 | 78.61 | 8,200 |
Apr 01, 2024 | 80.16 | 80.33 | 79.21 | 79.56 | 79.56 | 15,200 |
Mar 28, 2024 | 80.26 | 80.65 | 80.16 | 80.16 | 80.16 | 19,600 |
Mar 27, 2024 | 79.73 | 80.28 | 79.63 | 80.28 | 80.28 | 8,100 |
Mar 26, 2024 | 79.31 | 79.45 | 79.13 | 79.15 | 79.15 | 9,600 |
Mar 25, 2024 | 79.48 | 79.69 | 79.07 | 79.12 | 79.12 | 12,300 |
Mar 22, 2024 | 79.79 | 79.80 | 79.39 | 79.41 | 79.41 | 37,400 |
Mar 21, 2024 | 80.11 | 80.11 | 79.75 | 79.84 | 79.84 | 11,000 |
Mar 20, 2024 | 79.11 | 79.88 | 79.03 | 79.75 | 79.75 | 39,400 |
Mar 19, 2024 | 78.72 | 79.47 | 78.72 | 79.46 | 79.46 | 11,900 |
Mar 18, 2024 | 79.15 | 79.17 | 78.35 | 78.79 | 78.79 | 9,800 |
Mar 18, 2024 | 0.17 Dividend | |||||
Mar 15, 2024 | 78.42 | 79.40 | 78.42 | 79.12 | 78.95 | 37,900 |
Mar 14, 2024 | 78.03 | 78.78 | 77.04 | 78.56 | 78.39 | 273,800 |
Mar 13, 2024 | 78.16 | 78.36 | 77.66 | 77.97 | 77.80 | 18,500 |
Mar 12, 2024 | 78.16 | 78.36 | 77.56 | 78.16 | 77.99 | 12,400 |
Mar 11, 2024 | 78.13 | 78.32 | 77.89 | 78.29 | 78.12 | 5,200 |
Mar 08, 2024 | 77.95 | 78.53 | 77.95 | 78.33 | 78.16 | 12,300 |
Mar 07, 2024 | 77.57 | 78.03 | 77.51 | 77.81 | 77.64 | 12,800 |
Mar 06, 2024 | 77.19 | 77.66 | 77.19 | 77.50 | 77.33 | 14,700 |
Mar 05, 2024 | 77.30 | 77.56 | 76.65 | 76.91 | 76.74 | 12,700 |
Mar 04, 2024 | 77.95 | 77.95 | 77.10 | 77.27 | 77.10 | 36,700 |
Mar 01, 2024 | 77.68 | 78.04 | 77.25 | 77.90 | 77.73 | 43,300 |
Feb 29, 2024 | 78.49 | 78.49 | 76.86 | 76.89 | 76.72 | 99,600 |
Feb 28, 2024 | 78.62 | 78.62 | 78.00 | 78.02 | 77.85 | 42,400 |
Feb 27, 2024 | 78.62 | 79.18 | 78.02 | 78.72 | 78.55 | 8,700 |
Feb 26, 2024 | 78.23 | 78.53 | 78.22 | 78.40 | 78.23 | 61,600 |
Feb 23, 2024 | 77.85 | 78.40 | 77.85 | 78.39 | 78.22 | 26,500 |
Feb 22, 2024 | 77.21 | 77.74 | 76.76 | 77.60 | 77.43 | 30,400 |
Feb 21, 2024 | 76.80 | 77.03 | 76.45 | 76.79 | 76.63 | 5,500 |
Feb 20, 2024 | 76.93 | 77.56 | 76.76 | 76.81 | 76.64 | 10,600 |
Feb 16, 2024 | 77.31 | 77.70 | 76.97 | 77.16 | 76.99 | 11,400 |
Feb 15, 2024 | 76.92 | 77.57 | 76.92 | 77.46 | 77.29 | 15,500 |
Feb 14, 2024 | 76.52 | 76.59 | 76.27 | 76.58 | 76.42 | 10,200 |
Feb 13, 2024 | 76.59 | 76.90 | 75.72 | 75.99 | 75.83 | 38,900 |
Feb 12, 2024 | 76.73 | 77.71 | 76.73 | 77.66 | 77.49 | 11,500 |
Feb 09, 2024 | 76.52 | 76.82 | 76.22 | 76.82 | 76.65 | 24,100 |
Feb 08, 2024 | 75.82 | 76.35 | 75.80 | 76.35 | 76.19 | 33,500 |
Feb 07, 2024 | 76.86 | 76.86 | 76.11 | 76.11 | 75.95 | 12,500 |
Feb 06, 2024 | 76.38 | 76.97 | 76.22 | 76.91 | 76.74 | 24,900 |
Feb 05, 2024 | 75.50 | 76.33 | 75.50 | 76.13 | 75.97 | 15,100 |
Feb 02, 2024 | 76.36 | 76.36 | 75.89 | 75.95 | 75.79 | 13,000 |
Feb 01, 2024 | 75.96 | 76.79 | 75.59 | 76.66 | 76.50 | 16,600 |
Jan 31, 2024 | 76.76 | 76.88 | 75.74 | 75.75 | 75.59 | 14,600 |
Jan 30, 2024 | 76.99 | 76.99 | 76.32 | 76.59 | 76.43 | 52,500 |
Jan 29, 2024 | 76.68 | 77.19 | 76.60 | 77.07 | 76.90 | 6,200 |
Jan 26, 2024 | 76.90 | 77.14 | 76.60 | 76.68 | 76.52 | 10,000 |
Jan 25, 2024 | 76.30 | 76.62 | 76.11 | 76.62 | 76.46 | 11,000 |
Jan 24, 2024 | 77.04 | 77.04 | 76.22 | 76.29 | 76.13 | 15,200 |
Jan 23, 2024 | 76.74 | 76.91 | 76.35 | 76.91 | 76.74 | 22,700 |
Jan 22, 2024 | 76.25 | 76.75 | 76.25 | 76.67 | 76.51 | 32,100 |
Jan 19, 2024 | 76.04 | 76.59 | 75.75 | 76.44 | 76.28 | 45,300 |
Jan 18, 2024 | 76.11 | 76.27 | 75.62 | 76.20 | 76.04 | 100,700 |
Jan 17, 2024 | 76.39 | 76.41 | 75.82 | 76.18 | 76.02 | 16,400 |
Jan 16, 2024 | 76.54 | 76.76 | 76.29 | 76.46 | 76.30 | 15,400 |
Jan 12, 2024 | 76.55 | 77.18 | 76.55 | 76.84 | 76.67 | 15,300 |
Jan 11, 2024 | 76.75 | 76.75 | 75.85 | 76.44 | 76.28 | 105,800 |
Jan 10, 2024 | 77.20 | 77.20 | 76.58 | 77.00 | 76.83 | 19,600 |
Jan 09, 2024 | 77.44 | 77.77 | 77.28 | 77.28 | 77.11 | 4,600 |
Jan 08, 2024 | 76.98 | 77.89 | 76.61 | 77.87 | 77.70 | 7,500 |
Jan 05, 2024 | 77.06 | 77.15 | 76.71 | 77.06 | 76.89 | 6,400 |
Jan 04, 2024 | 76.79 | 77.11 | 76.72 | 76.90 | 76.73 | 7,500 |
Jan 03, 2024 | 76.89 | 77.04 | 76.39 | 76.54 | 76.38 | 8,700 |
Jan 02, 2024 | 74.82 | 76.69 | 74.82 | 76.45 | 76.29 | 9,900 |
Dec 29, 2023 | 76.13 | 76.33 | 75.79 | 76.10 | 75.94 | 20,000 |
Dec 28, 2023 | 76.06 | 76.57 | 76.06 | 76.34 | 76.18 | 10,900 |
Dec 27, 2023 | 76.01 | 76.29 | 75.98 | 76.15 | 75.99 | 78,800 |
Dec 26, 2023 | 75.43 | 75.97 | 75.41 | 75.86 | 75.70 | 8,100 |
Dec 22, 2023 | 75.11 | 75.53 | 75.08 | 75.46 | 75.30 | 9,900 |
Dec 21, 2023 | 73.89 | 74.74 | 73.89 | 74.74 | 74.58 | 12,000 |
Dec 20, 2023 | 75.03 | 75.03 | 73.70 | 73.71 | 73.55 | 11,400 |
Dec 19, 2023 | 73.84 | 74.88 | 73.84 | 74.88 | 74.72 | 10,200 |
Dec 18, 2023 | 73.77 | 74.06 | 73.62 | 73.86 | 73.70 | 15,300 |
Dec 18, 2023 | 0.191 Dividend | |||||
Dec 15, 2023 | 74.21 | 74.26 | 73.41 | 73.78 | 73.43 | 6,700 |
Dec 14, 2023 | 74.76 | 75.00 | 74.14 | 74.41 | 74.06 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |