Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 82.80 | 83.07 | 82.61 | 82.71 | 82.71 | 30,700 |
May 06, 2024 | 82.10 | 82.77 | 82.10 | 82.77 | 82.77 | 39,700 |
May 03, 2024 | 81.53 | 81.94 | 81.27 | 81.53 | 81.53 | 19,200 |
May 02, 2024 | 80.32 | 80.70 | 79.83 | 80.66 | 80.66 | 170,000 |
May 01, 2024 | 79.46 | 80.71 | 79.07 | 79.40 | 79.40 | 18,100 |
Apr 30, 2024 | 80.72 | 81.04 | 79.66 | 79.66 | 79.66 | 27,000 |
Apr 29, 2024 | 81.15 | 81.28 | 80.69 | 81.11 | 81.11 | 16,900 |
Apr 26, 2024 | 80.51 | 81.17 | 80.51 | 81.01 | 81.01 | 23,700 |
Apr 25, 2024 | 79.67 | 80.48 | 79.29 | 80.27 | 80.27 | 26,700 |
Apr 24, 2024 | 81.30 | 81.54 | 80.38 | 80.81 | 80.81 | 22,700 |
Apr 23, 2024 | 79.84 | 81.13 | 79.84 | 81.01 | 81.01 | 37,900 |
Apr 22, 2024 | 79.22 | 79.97 | 78.70 | 79.44 | 79.44 | 224,300 |
Apr 19, 2024 | 79.40 | 79.76 | 78.42 | 78.74 | 78.74 | 38,300 |
Apr 18, 2024 | 80.48 | 80.62 | 79.60 | 79.67 | 79.67 | 20,400 |
Apr 17, 2024 | 81.23 | 81.23 | 79.91 | 80.08 | 80.08 | 22,000 |
Apr 16, 2024 | 80.66 | 81.17 | 80.51 | 80.87 | 80.87 | 46,500 |
Apr 15, 2024 | 82.79 | 82.82 | 80.56 | 80.67 | 80.67 | 50,400 |
Apr 12, 2024 | 82.77 | 82.96 | 81.90 | 82.16 | 82.16 | 18,000 |
Apr 11, 2024 | 83.37 | 83.72 | 82.69 | 83.47 | 83.47 | 37,300 |
Apr 10, 2024 | 82.75 | 83.33 | 82.72 | 82.98 | 82.98 | 39,500 |
Apr 09, 2024 | 84.53 | 84.53 | 83.09 | 83.85 | 83.85 | 27,800 |
Apr 08, 2024 | 84.36 | 84.36 | 83.82 | 84.02 | 84.02 | 42,000 |
Apr 05, 2024 | 83.08 | 84.26 | 83.08 | 83.98 | 83.98 | 26,000 |
Apr 04, 2024 | 84.80 | 84.80 | 82.82 | 82.86 | 82.86 | 31,300 |
Apr 03, 2024 | 83.44 | 84.45 | 83.44 | 84.02 | 84.02 | 44,800 |
Apr 02, 2024 | 83.72 | 83.75 | 83.17 | 83.64 | 83.64 | 36,300 |
Apr 01, 2024 | 85.15 | 85.15 | 84.52 | 84.68 | 84.68 | 35,800 |
Mar 28, 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 84.94 | 41,000 |
Mar 27, 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 85.02 | 44,200 |
Mar 26, 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 84.86 | 34,200 |
Mar 25, 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 84.95 | 31,300 |
Mar 22, 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 85.21 | 183,200 |
Mar 21, 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 85.74 | 90,300 |
Mar 21, 2024 | 0.062 Dividend | |||||
Mar 20, 2024 | 84.04 | 84.92 | 83.92 | 84.82 | 84.76 | 28,800 |
Mar 19, 2024 | 82.73 | 83.86 | 82.73 | 83.79 | 83.73 | 45,100 |
Mar 18, 2024 | 83.26 | 83.51 | 83.07 | 83.14 | 83.08 | 58,200 |
Mar 15, 2024 | 83.10 | 83.13 | 82.56 | 82.62 | 82.56 | 72,300 |
Mar 14, 2024 | 84.09 | 84.09 | 83.07 | 83.55 | 83.49 | 85,100 |
Mar 13, 2024 | 83.89 | 84.16 | 83.73 | 83.86 | 83.80 | 16,700 |
Mar 12, 2024 | 83.15 | 83.88 | 82.76 | 83.79 | 83.73 | 119,800 |
Mar 11, 2024 | 82.71 | 82.84 | 82.22 | 82.66 | 82.60 | 47,900 |
Mar 08, 2024 | 84.14 | 84.78 | 83.10 | 83.13 | 83.07 | 44,900 |
Mar 07, 2024 | 83.40 | 84.00 | 83.16 | 83.95 | 83.89 | 43,200 |
Mar 06, 2024 | 82.97 | 83.18 | 82.53 | 82.78 | 82.72 | 63,400 |
Mar 05, 2024 | 83.06 | 83.06 | 81.66 | 82.07 | 82.01 | 50,100 |
Mar 04, 2024 | 83.59 | 83.72 | 83.28 | 83.38 | 83.32 | 55,200 |
Mar 01, 2024 | 82.71 | 83.45 | 82.66 | 83.44 | 83.38 | 35,500 |
Feb 29, 2024 | 82.75 | 82.75 | 82.13 | 82.47 | 82.41 | 41,000 |
Feb 28, 2024 | 81.99 | 82.23 | 81.91 | 82.12 | 82.06 | 28,600 |
Feb 27, 2024 | 82.50 | 82.50 | 82.00 | 82.26 | 82.20 | 38,000 |
Feb 26, 2024 | 81.89 | 82.34 | 81.81 | 81.98 | 81.92 | 31,500 |
Feb 23, 2024 | 81.86 | 81.94 | 81.34 | 81.72 | 81.66 | 17,700 |
Feb 22, 2024 | 81.16 | 81.67 | 80.99 | 81.54 | 81.48 | 39,900 |
Feb 21, 2024 | 79.90 | 79.90 | 79.13 | 79.73 | 79.67 | 23,700 |
Feb 20, 2024 | 80.82 | 80.82 | 80.15 | 80.51 | 80.45 | 57,600 |
Feb 16, 2024 | 82.21 | 82.21 | 81.12 | 81.12 | 81.06 | 79,800 |
Feb 15, 2024 | 82.12 | 82.33 | 81.80 | 82.24 | 82.18 | 43,200 |
Feb 14, 2024 | 81.26 | 81.70 | 80.97 | 81.70 | 81.64 | 175,900 |
Feb 13, 2024 | 80.24 | 81.18 | 80.01 | 80.72 | 80.66 | 35,300 |
Feb 12, 2024 | 82.12 | 82.22 | 81.63 | 81.68 | 81.62 | 167,100 |
Feb 09, 2024 | 81.77 | 82.13 | 81.43 | 81.95 | 81.89 | 40,800 |
Feb 08, 2024 | 80.91 | 81.51 | 80.75 | 81.44 | 81.38 | 49,600 |
Feb 07, 2024 | 80.51 | 81.00 | 80.10 | 80.76 | 80.70 | 33,400 |
Feb 06, 2024 | 80.09 | 80.14 | 79.59 | 79.95 | 79.89 | 41,500 |
Feb 05, 2024 | 80.25 | 80.40 | 79.29 | 79.91 | 79.85 | 51,700 |
Feb 02, 2024 | 79.63 | 80.71 | 79.63 | 80.40 | 80.34 | 32,600 |
Feb 01, 2024 | 78.86 | 79.55 | 78.65 | 79.53 | 79.47 | 35,300 |
Jan 31, 2024 | 79.81 | 79.81 | 78.52 | 78.52 | 78.46 | 41,900 |
Jan 30, 2024 | 79.69 | 80.01 | 79.68 | 79.89 | 79.83 | 34,500 |
Jan 29, 2024 | 78.99 | 79.86 | 78.99 | 79.85 | 79.79 | 76,300 |
Jan 26, 2024 | 78.93 | 79.21 | 78.79 | 78.94 | 78.88 | 37,900 |
Jan 25, 2024 | 79.38 | 79.38 | 78.57 | 78.90 | 78.84 | 157,000 |
Jan 24, 2024 | 79.39 | 79.53 | 78.65 | 78.67 | 78.61 | 32,800 |
Jan 23, 2024 | 78.77 | 78.77 | 78.29 | 78.60 | 78.54 | 99,700 |
Jan 22, 2024 | 78.57 | 78.84 | 78.53 | 78.72 | 78.66 | 29,400 |
Jan 19, 2024 | 77.73 | 78.08 | 77.21 | 78.06 | 78.00 | 36,000 |
Jan 18, 2024 | 76.76 | 77.31 | 76.43 | 77.21 | 77.15 | 37,100 |
Jan 17, 2024 | 76.24 | 76.39 | 75.83 | 76.39 | 76.33 | 109,500 |
Jan 16, 2024 | 76.55 | 76.87 | 76.29 | 76.63 | 76.57 | 30,900 |
Jan 12, 2024 | 76.81 | 77.03 | 76.39 | 76.66 | 76.60 | 32,200 |
Jan 11, 2024 | 76.34 | 76.58 | 75.69 | 76.56 | 76.50 | 54,600 |
Jan 10, 2024 | 75.70 | 76.26 | 75.57 | 76.13 | 76.07 | 22,600 |
Jan 09, 2024 | 74.94 | 75.64 | 74.94 | 75.53 | 75.47 | 25,900 |
Jan 08, 2024 | 74.01 | 75.45 | 74.01 | 75.45 | 75.39 | 63,200 |
Jan 05, 2024 | 73.79 | 74.29 | 73.78 | 73.83 | 73.78 | 57,600 |
Jan 04, 2024 | 74.02 | 74.45 | 73.91 | 73.92 | 73.87 | 18,500 |
Jan 03, 2024 | 74.58 | 74.66 | 74.03 | 74.04 | 73.99 | 26,400 |
Jan 02, 2024 | 75.56 | 75.66 | 74.67 | 75.00 | 74.95 | 51,500 |
Dec 29, 2023 | 76.34 | 76.49 | 75.85 | 76.08 | 76.02 | 27,500 |
Dec 28, 2023 | 76.46 | 76.59 | 76.35 | 76.40 | 76.34 | 19,300 |
Dec 27, 2023 | 76.64 | 76.64 | 76.36 | 76.48 | 76.42 | 71,800 |
Dec 26, 2023 | 76.27 | 76.69 | 76.27 | 76.55 | 76.49 | 126,400 |
Dec 22, 2023 | 76.18 | 76.41 | 76.10 | 76.19 | 76.13 | 161,900 |
Dec 21, 2023 | 75.82 | 76.08 | 75.56 | 76.06 | 76.00 | 32,100 |
Dec 20, 2023 | 76.20 | 76.45 | 75.20 | 75.21 | 75.16 | 238,500 |
Dec 19, 2023 | 75.90 | 76.30 | 75.86 | 76.30 | 76.24 | 39,300 |
Dec 18, 2023 | 75.55 | 75.74 | 75.35 | 75.65 | 75.59 | 82,700 |
Dec 18, 2023 | 0.069 Dividend | |||||
Dec 15, 2023 | 75.12 | 75.48 | 75.00 | 75.31 | 75.19 | 49,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |