Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 74.52 | 74.49 | 74.12 | 74.34 | 74.34 | 6,042 |
May 01, 2024 | 73.98 | 74.61 | 73.67 | 73.84 | 73.84 | 25,600 |
Apr 30, 2024 | 74.46 | 74.75 | 73.94 | 73.99 | 73.99 | 30,700 |
Apr 29, 2024 | 74.74 | 75.01 | 74.68 | 74.81 | 74.81 | 26,100 |
Apr 26, 2024 | 74.39 | 74.66 | 74.33 | 74.53 | 74.53 | 58,400 |
Apr 25, 2024 | 73.48 | 74.18 | 73.38 | 74.08 | 74.08 | 32,200 |
Apr 24, 2024 | 74.62 | 74.62 | 74.06 | 74.39 | 74.39 | 21,000 |
Apr 23, 2024 | 74.04 | 74.71 | 74.04 | 74.52 | 74.52 | 32,300 |
Apr 22, 2024 | 73.38 | 74.12 | 73.35 | 73.83 | 73.83 | 27,400 |
Apr 19, 2024 | 72.98 | 73.17 | 72.70 | 72.94 | 72.94 | 26,700 |
Apr 18, 2024 | 72.99 | 73.13 | 72.70 | 72.83 | 72.83 | 39,000 |
Apr 17, 2024 | 73.35 | 73.38 | 72.83 | 73.10 | 73.10 | 82,800 |
Apr 16, 2024 | 73.06 | 73.30 | 72.79 | 72.92 | 72.92 | 32,300 |
Apr 15, 2024 | 74.68 | 74.68 | 73.52 | 73.69 | 73.69 | 27,100 |
Apr 12, 2024 | 74.37 | 74.50 | 73.71 | 73.79 | 73.79 | 43,800 |
Apr 11, 2024 | 74.97 | 75.06 | 74.22 | 74.93 | 74.93 | 27,600 |
Apr 10, 2024 | 74.57 | 74.88 | 74.44 | 74.65 | 74.65 | 31,700 |
Apr 09, 2024 | 75.81 | 75.81 | 75.23 | 75.52 | 75.52 | 29,200 |
Apr 08, 2024 | 75.50 | 75.64 | 75.35 | 75.53 | 75.53 | 39,000 |
Apr 05, 2024 | 74.94 | 75.41 | 74.79 | 75.16 | 75.16 | 83,900 |
Apr 04, 2024 | 76.12 | 76.12 | 74.97 | 75.15 | 75.15 | 43,300 |
Apr 03, 2024 | 75.13 | 75.77 | 75.09 | 75.60 | 75.60 | 44,900 |
Apr 02, 2024 | 75.27 | 75.38 | 75.10 | 75.29 | 75.29 | 38,300 |
Apr 01, 2024 | 75.89 | 76.19 | 75.73 | 75.78 | 75.78 | 29,100 |
Mar 28, 2024 | 75.97 | 76.28 | 75.97 | 76.09 | 76.09 | 24,500 |
Mar 27, 2024 | 76.07 | 76.33 | 75.94 | 76.31 | 76.31 | 33,200 |
Mar 26, 2024 | 76.04 | 76.18 | 75.84 | 75.84 | 75.84 | 73,400 |
Mar 25, 2024 | 75.76 | 76.08 | 75.76 | 75.79 | 75.79 | 33,400 |
Mar 22, 2024 | 76.08 | 76.15 | 75.96 | 76.06 | 76.06 | 45,700 |
Mar 21, 2024 | 76.29 | 76.34 | 76.02 | 76.15 | 76.15 | 34,900 |
Mar 20, 2024 | 75.52 | 76.50 | 75.41 | 76.27 | 76.27 | 88,000 |
Mar 19, 2024 | 75.43 | 75.78 | 75.34 | 75.54 | 75.54 | 32,100 |
Mar 18, 2024 | 75.63 | 75.63 | 75.38 | 75.49 | 75.49 | 22,000 |
Mar 15, 2024 | 75.61 | 75.80 | 75.28 | 75.48 | 75.48 | 39,100 |
Mar 14, 2024 | 76.10 | 76.10 | 75.32 | 75.49 | 75.49 | 49,500 |
Mar 13, 2024 | 75.98 | 76.24 | 75.96 | 76.09 | 76.09 | 39,300 |
Mar 12, 2024 | 75.61 | 76.15 | 75.44 | 76.12 | 76.12 | 48,000 |
Mar 11, 2024 | 75.54 | 75.65 | 75.28 | 75.61 | 75.61 | 34,000 |
Mar 08, 2024 | 76.34 | 76.41 | 75.81 | 75.82 | 75.82 | 46,600 |
Mar 07, 2024 | 75.86 | 76.28 | 75.81 | 76.14 | 76.14 | 43,700 |
Mar 06, 2024 | 75.16 | 75.48 | 75.08 | 75.23 | 75.23 | 79,100 |
Mar 05, 2024 | 74.60 | 74.78 | 74.25 | 74.47 | 74.47 | 44,000 |
Mar 04, 2024 | 74.45 | 74.75 | 74.45 | 74.54 | 74.54 | 96,600 |
Mar 01, 2024 | 74.34 | 74.88 | 74.08 | 74.75 | 74.75 | 68,100 |
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.15 | 74.15 | 27,200 |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 74.14 | 32,500 |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 74.47 | 25,800 |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 74.36 | 29,300 |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 74.54 | 31,100 |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 74.39 | 39,900 |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 73.67 | 75,400 |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 73.74 | 24,600 |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 73.27 | 99,900 |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 73.05 | 95,500 |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 72.35 | 26,100 |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 71.59 | 51,000 |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 72.66 | 28,200 |
Feb 09, 2024 | 72.41 | 72.72 | 72.29 | 72.53 | 72.53 | 161,400 |
Feb 08, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 72.38 | 29,700 |
Feb 07, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 72.67 | 56,600 |
Feb 06, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 72.77 | 55,200 |
Feb 05, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 72.38 | 69,400 |
Feb 02, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 72.85 | 58,800 |
Feb 01, 2024 | 72.90 | 73.50 | 72.82 | 73.42 | 73.42 | 101,700 |
Jan 31, 2024 | 73.36 | 73.60 | 72.53 | 72.68 | 72.68 | 57,200 |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 73.02 | 46,400 |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 73.09 | 68,300 |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 72.72 | 81,300 |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 72.40 | 52,800 |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 72.29 | 56,500 |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 71.77 | 62,700 |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 71.98 | 39,800 |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 71.79 | 79,400 |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 71.74 | 137,600 |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 71.30 | 81,300 |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 71.94 | 80,200 |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 73.09 | 87,900 |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 72.78 | 74,000 |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 72.79 | 50,800 |
Jan 09, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 72.41 | 68,900 |
Jan 08, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 72.97 | 127,400 |
Jan 05, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 72.29 | 129,800 |
Jan 04, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 72.30 | 56,700 |
Jan 03, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 72.11 | 66,200 |
Jan 02, 2024 | 72.39 | 72.78 | 72.32 | 72.39 | 72.39 | 49,500 |
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 73.08 | 36,500 |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 72.99 | 141,300 |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 73.18 | 42,800 |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 72.95 | 48,200 |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 72.51 | 87,400 |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 72.46 | 36,300 |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 71.16 | 49,000 |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 71.90 | 48,100 |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 71.35 | 48,800 |
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 71.13 | 114,500 |
Dec 15, 2023 | 0.809 Dividend | |||||
Dec 14, 2023 | 72.62 | 72.99 | 72.46 | 72.67 | 71.86 | 116,200 |
Dec 13, 2023 | 71.43 | 72.50 | 71.10 | 72.25 | 71.45 | 31,400 |
Dec 12, 2023 | 71.13 | 71.41 | 71.01 | 71.29 | 70.50 | 162,400 |
Dec 11, 2023 | 70.91 | 71.31 | 70.88 | 71.21 | 70.42 | 78,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |