Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 72.91 | 73.58 | 72.54 | 73.38 | 73.38 | 71,759 |
Apr 24, 2024 | 73.54 | 73.86 | 72.59 | 73.37 | 73.37 | 452,500 |
Apr 23, 2024 | 73.18 | 73.79 | 72.84 | 73.24 | 73.24 | 561,700 |
Apr 22, 2024 | 73.04 | 73.62 | 72.49 | 72.82 | 72.82 | 442,300 |
Apr 19, 2024 | 72.44 | 73.16 | 72.08 | 72.61 | 72.61 | 532,900 |
Apr 18, 2024 | 73.33 | 73.53 | 72.09 | 72.49 | 72.49 | 526,800 |
Apr 17, 2024 | 73.75 | 73.75 | 72.81 | 73.21 | 73.21 | 492,400 |
Apr 16, 2024 | 72.88 | 73.59 | 72.45 | 73.33 | 73.33 | 581,400 |
Apr 15, 2024 | 73.87 | 73.87 | 72.45 | 73.08 | 73.08 | 1,007,000 |
Apr 12, 2024 | 72.79 | 73.58 | 72.63 | 73.06 | 73.06 | 565,400 |
Apr 11, 2024 | 73.90 | 73.90 | 72.85 | 73.32 | 73.32 | 582,800 |
Apr 10, 2024 | 73.18 | 74.01 | 72.76 | 73.81 | 73.81 | 349,400 |
Apr 09, 2024 | 74.74 | 74.74 | 73.57 | 74.30 | 74.30 | 467,500 |
Apr 08, 2024 | 74.87 | 74.93 | 74.10 | 74.60 | 74.60 | 457,400 |
Apr 05, 2024 | 75.51 | 76.15 | 74.65 | 74.69 | 74.69 | 1,096,700 |
Apr 04, 2024 | 76.42 | 76.74 | 75.32 | 75.69 | 75.69 | 590,100 |
Apr 03, 2024 | 75.94 | 76.77 | 75.87 | 76.13 | 76.13 | 645,200 |
Apr 02, 2024 | 76.72 | 76.77 | 75.64 | 76.12 | 76.12 | 471,800 |
Apr 01, 2024 | 76.24 | 76.86 | 75.71 | 76.72 | 76.72 | 471,700 |
Mar 28, 2024 | 76.95 | 77.32 | 76.17 | 76.17 | 76.17 | 1,063,500 |
Mar 27, 2024 | 76.38 | 76.87 | 75.98 | 76.75 | 76.75 | 484,600 |
Mar 26, 2024 | 76.14 | 76.20 | 75.42 | 75.77 | 75.77 | 510,000 |
Mar 25, 2024 | 76.77 | 77.03 | 75.67 | 75.75 | 75.75 | 560,500 |
Mar 22, 2024 | 76.96 | 77.23 | 76.47 | 76.95 | 76.95 | 390,000 |
Mar 21, 2024 | 76.94 | 77.63 | 76.48 | 77.16 | 77.16 | 547,700 |
Mar 20, 2024 | 76.21 | 76.86 | 75.98 | 76.76 | 76.76 | 420,600 |
Mar 19, 2024 | 75.06 | 76.19 | 74.25 | 76.12 | 76.12 | 918,200 |
Mar 18, 2024 | 75.26 | 75.73 | 75.04 | 75.10 | 75.10 | 864,100 |
Mar 15, 2024 | 75.74 | 76.46 | 75.06 | 75.26 | 75.26 | 1,458,300 |
Mar 14, 2024 | 75.99 | 76.15 | 75.05 | 75.87 | 75.87 | 516,800 |
Mar 13, 2024 | 75.84 | 76.28 | 75.42 | 76.10 | 76.10 | 746,900 |
Mar 12, 2024 | 75.68 | 76.46 | 75.41 | 75.67 | 75.67 | 741,900 |
Mar 11, 2024 | 75.26 | 75.96 | 74.79 | 75.41 | 75.41 | 634,200 |
Mar 08, 2024 | 75.91 | 76.36 | 75.25 | 75.51 | 75.51 | 509,700 |
Mar 07, 2024 | 75.23 | 76.17 | 75.23 | 75.79 | 75.79 | 752,900 |
Mar 06, 2024 | 76.44 | 76.67 | 74.89 | 74.90 | 74.90 | 733,300 |
Mar 05, 2024 | 75.85 | 76.38 | 75.49 | 75.91 | 75.91 | 765,900 |
Mar 04, 2024 | 76.42 | 76.87 | 75.44 | 76.19 | 76.19 | 1,086,900 |
Mar 01, 2024 | 75.88 | 77.01 | 75.21 | 76.74 | 76.74 | 1,262,900 |
Feb 29, 2024 | 76.39 | 77.79 | 75.72 | 75.91 | 75.91 | 1,520,000 |
Feb 28, 2024 | 76.72 | 77.29 | 75.88 | 76.23 | 76.23 | 1,079,200 |
Feb 27, 2024 | 77.25 | 77.69 | 76.63 | 76.78 | 76.78 | 1,300,600 |
Feb 26, 2024 | 76.98 | 77.99 | 76.01 | 77.13 | 77.13 | 2,006,000 |
Feb 23, 2024 | 71.00 | 77.17 | 69.75 | 76.73 | 76.73 | 3,466,200 |
Feb 22, 2024 | 67.42 | 68.75 | 67.15 | 68.40 | 68.40 | 1,330,700 |
Feb 21, 2024 | 67.17 | 67.40 | 65.99 | 66.68 | 66.68 | 1,401,200 |
Feb 20, 2024 | 68.90 | 68.90 | 67.46 | 67.75 | 67.75 | 942,700 |
Feb 16, 2024 | 68.98 | 69.49 | 68.78 | 68.92 | 68.92 | 670,000 |
Feb 15, 2024 | 68.83 | 69.60 | 68.41 | 69.17 | 69.17 | 775,800 |
Feb 14, 2024 | 66.70 | 68.82 | 66.60 | 68.68 | 68.68 | 799,600 |
Feb 13, 2024 | 67.22 | 67.47 | 65.80 | 66.39 | 66.39 | 752,000 |
Feb 12, 2024 | 68.61 | 68.78 | 67.59 | 68.14 | 68.14 | 611,900 |
Feb 09, 2024 | 68.07 | 69.01 | 67.70 | 68.64 | 68.64 | 794,700 |
Feb 08, 2024 | 66.97 | 68.07 | 66.97 | 67.97 | 67.97 | 919,300 |
Feb 08, 2024 | 0.27 Dividend | |||||
Feb 07, 2024 | 66.41 | 67.68 | 66.29 | 67.46 | 67.19 | 1,022,300 |
Feb 06, 2024 | 64.31 | 66.48 | 64.05 | 66.47 | 66.20 | 1,095,900 |
Feb 05, 2024 | 63.75 | 64.65 | 63.13 | 64.09 | 63.83 | 887,300 |
Feb 02, 2024 | 64.77 | 64.77 | 63.49 | 64.29 | 64.03 | 486,700 |
Feb 01, 2024 | 64.15 | 65.29 | 63.99 | 64.85 | 64.59 | 690,400 |
Jan 31, 2024 | 64.14 | 65.05 | 63.88 | 63.97 | 63.71 | 982,500 |
Jan 30, 2024 | 62.55 | 64.06 | 62.44 | 63.93 | 63.67 | 687,500 |
Jan 29, 2024 | 62.21 | 62.91 | 62.20 | 62.79 | 62.54 | 419,600 |
Jan 26, 2024 | 62.25 | 62.53 | 61.93 | 62.26 | 62.01 | 566,700 |
Jan 25, 2024 | 61.92 | 62.15 | 60.84 | 62.09 | 61.84 | 1,264,500 |
Jan 24, 2024 | 62.95 | 63.67 | 61.46 | 61.60 | 61.35 | 1,173,400 |
Jan 23, 2024 | 64.52 | 64.52 | 62.84 | 62.90 | 62.65 | 885,800 |
Jan 22, 2024 | 64.27 | 64.75 | 63.83 | 63.94 | 63.68 | 659,900 |
Jan 19, 2024 | 64.50 | 64.57 | 63.64 | 63.99 | 63.73 | 555,000 |
Jan 18, 2024 | 64.87 | 64.90 | 63.99 | 64.71 | 64.45 | 658,600 |
Jan 17, 2024 | 64.14 | 65.44 | 64.09 | 64.54 | 64.28 | 814,700 |
Jan 16, 2024 | 63.34 | 64.48 | 63.34 | 64.48 | 64.22 | 827,900 |
Jan 12, 2024 | 66.10 | 66.10 | 64.14 | 64.25 | 63.99 | 909,800 |
Jan 11, 2024 | 66.08 | 66.08 | 65.15 | 65.82 | 65.56 | 560,900 |
Jan 10, 2024 | 65.21 | 65.58 | 64.77 | 65.57 | 65.31 | 648,100 |
Jan 09, 2024 | 65.65 | 65.66 | 64.90 | 64.98 | 64.72 | 482,700 |
Jan 08, 2024 | 65.74 | 65.91 | 64.75 | 65.91 | 65.65 | 735,200 |
Jan 05, 2024 | 65.25 | 65.84 | 64.98 | 65.33 | 65.07 | 1,130,300 |
Jan 04, 2024 | 65.71 | 66.39 | 65.39 | 65.42 | 65.16 | 840,400 |
Jan 03, 2024 | 66.26 | 67.08 | 65.26 | 65.63 | 65.37 | 870,300 |
Jan 02, 2024 | 66.38 | 66.90 | 65.92 | 66.53 | 66.26 | 685,900 |
Dec 29, 2023 | 66.57 | 67.19 | 66.39 | 66.89 | 66.62 | 554,100 |
Dec 28, 2023 | 66.56 | 67.00 | 66.37 | 66.68 | 66.41 | 417,600 |
Dec 27, 2023 | 66.46 | 66.96 | 66.16 | 66.64 | 66.37 | 546,300 |
Dec 26, 2023 | 65.80 | 66.46 | 65.80 | 66.34 | 66.07 | 490,800 |
Dec 22, 2023 | 65.97 | 66.39 | 65.39 | 65.97 | 65.71 | 614,000 |
Dec 21, 2023 | 64.92 | 66.02 | 64.73 | 65.98 | 65.72 | 929,600 |
Dec 20, 2023 | 64.50 | 65.45 | 64.03 | 64.12 | 63.86 | 662,100 |
Dec 19, 2023 | 64.19 | 65.01 | 63.88 | 64.82 | 64.56 | 848,000 |
Dec 18, 2023 | 64.19 | 64.27 | 63.25 | 63.81 | 63.55 | 838,500 |
Dec 15, 2023 | 64.95 | 65.04 | 63.18 | 63.79 | 63.53 | 1,929,500 |
Dec 14, 2023 | 65.12 | 66.02 | 64.73 | 65.20 | 64.94 | 1,628,900 |
Dec 13, 2023 | 63.76 | 64.76 | 63.40 | 64.55 | 64.29 | 937,800 |
Dec 12, 2023 | 63.04 | 63.76 | 62.67 | 63.67 | 63.42 | 590,000 |
Dec 11, 2023 | 62.90 | 63.42 | 62.64 | 63.18 | 62.93 | 652,600 |
Dec 08, 2023 | 63.18 | 63.57 | 62.25 | 62.83 | 62.58 | 947,900 |
Dec 07, 2023 | 63.45 | 63.55 | 62.70 | 63.10 | 62.85 | 815,500 |
Dec 06, 2023 | 63.94 | 64.21 | 63.41 | 63.64 | 63.39 | 452,900 |
Dec 05, 2023 | 64.53 | 64.92 | 63.19 | 63.35 | 63.10 | 892,400 |
Dec 04, 2023 | 66.16 | 66.57 | 64.50 | 64.75 | 64.49 | 1,117,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |