Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 84.77 | 84.99 | 84.33 | 84.40 | 84.40 | 149,940 |
May 02, 2024 | 83.80 | 84.31 | 83.27 | 84.17 | 84.17 | 115,700 |
May 01, 2024 | 83.05 | 84.12 | 82.87 | 83.14 | 83.14 | 111,800 |
Apr 30, 2024 | 84.61 | 84.61 | 83.49 | 83.53 | 83.53 | 70,400 |
Apr 29, 2024 | 84.90 | 85.30 | 84.77 | 85.15 | 85.15 | 144,700 |
Apr 26, 2024 | 84.63 | 85.03 | 84.47 | 84.63 | 84.63 | 164,100 |
Apr 25, 2024 | 84.91 | 85.26 | 84.26 | 84.91 | 84.91 | 171,700 |
Apr 24, 2024 | 85.09 | 85.48 | 84.81 | 85.40 | 85.40 | 61,500 |
Apr 23, 2024 | 85.09 | 85.76 | 84.91 | 85.42 | 85.42 | 142,000 |
Apr 22, 2024 | 84.52 | 85.50 | 84.11 | 85.11 | 85.11 | 73,300 |
Apr 19, 2024 | 83.23 | 84.39 | 83.19 | 84.24 | 84.24 | 126,400 |
Apr 18, 2024 | 82.96 | 83.43 | 82.64 | 82.94 | 82.94 | 158,700 |
Apr 17, 2024 | 82.68 | 83.17 | 82.26 | 82.59 | 82.59 | 156,400 |
Apr 16, 2024 | 82.98 | 82.98 | 82.00 | 82.18 | 82.18 | 166,200 |
Apr 15, 2024 | 84.24 | 84.73 | 82.59 | 82.94 | 82.94 | 262,700 |
Apr 12, 2024 | 84.29 | 84.52 | 83.12 | 83.38 | 83.38 | 183,500 |
Apr 11, 2024 | 85.24 | 85.24 | 84.09 | 84.81 | 84.81 | 133,300 |
Apr 10, 2024 | 85.80 | 86.09 | 84.78 | 85.15 | 85.15 | 251,600 |
Apr 09, 2024 | 87.11 | 87.34 | 86.33 | 86.93 | 86.93 | 154,900 |
Apr 08, 2024 | 86.83 | 87.25 | 86.69 | 86.89 | 86.89 | 204,500 |
Apr 05, 2024 | 86.39 | 86.93 | 86.07 | 86.70 | 86.70 | 127,000 |
Apr 04, 2024 | 88.03 | 88.23 | 86.26 | 86.40 | 86.40 | 191,200 |
Apr 03, 2024 | 86.98 | 87.62 | 86.98 | 87.57 | 87.57 | 139,800 |
Apr 02, 2024 | 87.29 | 87.32 | 86.76 | 87.00 | 87.00 | 238,900 |
Apr 01, 2024 | 88.49 | 88.51 | 87.72 | 87.85 | 87.85 | 139,000 |
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 88.44 | 90,800 |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 87.83 | 107,800 |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 86.08 | 99,000 |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 86.22 | 183,600 |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 86.08 | 250,900 |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 86.75 | 406,700 |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 86.20 | 275,700 |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 84.73 | 211,900 |
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 84.12 | 151,600 |
Mar 18, 2024 | 0.532 Dividend | |||||
Mar 15, 2024 | 83.85 | 84.72 | 83.85 | 84.51 | 83.98 | 284,700 |
Mar 14, 2024 | 84.90 | 85.01 | 83.62 | 84.10 | 83.57 | 5,509,900 |
Mar 13, 2024 | 84.61 | 85.37 | 84.61 | 85.05 | 84.51 | 384,900 |
Mar 12, 2024 | 84.94 | 85.00 | 84.25 | 84.51 | 83.98 | 127,000 |
Mar 11, 2024 | 84.16 | 84.94 | 84.16 | 84.84 | 84.31 | 114,800 |
Mar 08, 2024 | 84.57 | 85.10 | 84.45 | 84.48 | 83.95 | 168,000 |
Mar 07, 2024 | 84.17 | 84.67 | 84.10 | 84.37 | 83.84 | 415,900 |
Mar 06, 2024 | 83.77 | 84.06 | 83.30 | 83.78 | 83.25 | 241,400 |
Mar 05, 2024 | 82.90 | 83.85 | 82.79 | 83.41 | 82.88 | 176,500 |
Mar 04, 2024 | 83.11 | 83.67 | 83.11 | 83.18 | 82.66 | 83,200 |
Mar 01, 2024 | 83.21 | 83.43 | 82.62 | 83.26 | 82.74 | 206,300 |
Feb 29, 2024 | 83.15 | 83.50 | 82.83 | 83.27 | 82.75 | 73,500 |
Feb 28, 2024 | 82.60 | 83.15 | 82.49 | 82.60 | 82.08 | 86,900 |
Feb 27, 2024 | 82.70 | 82.96 | 82.55 | 82.95 | 82.43 | 151,500 |
Feb 26, 2024 | 82.82 | 83.38 | 82.36 | 82.36 | 81.84 | 71,200 |
Feb 23, 2024 | 82.73 | 83.22 | 82.59 | 82.88 | 82.36 | 73,300 |
Feb 22, 2024 | 82.54 | 83.05 | 82.27 | 82.82 | 82.30 | 219,600 |
Feb 21, 2024 | 82.07 | 82.41 | 81.82 | 82.41 | 81.89 | 445,400 |
Feb 20, 2024 | 81.81 | 82.57 | 81.72 | 82.31 | 81.79 | 221,200 |
Feb 16, 2024 | 82.21 | 82.69 | 82.05 | 82.31 | 81.79 | 110,200 |
Feb 15, 2024 | 81.70 | 82.78 | 81.70 | 82.65 | 82.13 | 287,400 |
Feb 14, 2024 | 81.30 | 81.50 | 80.83 | 81.41 | 80.90 | 326,500 |
Feb 13, 2024 | 81.44 | 81.71 | 80.19 | 80.81 | 80.30 | 213,600 |
Feb 12, 2024 | 81.38 | 82.92 | 81.38 | 82.54 | 82.02 | 461,100 |
Feb 09, 2024 | 81.33 | 81.37 | 80.76 | 81.33 | 80.82 | 270,300 |
Feb 08, 2024 | 81.19 | 81.34 | 80.63 | 81.24 | 80.73 | 180,400 |
Feb 07, 2024 | 81.67 | 81.71 | 80.75 | 81.26 | 80.75 | 271,500 |
Feb 06, 2024 | 80.67 | 81.47 | 80.61 | 81.18 | 80.67 | 242,600 |
Feb 05, 2024 | 81.43 | 81.43 | 80.48 | 80.68 | 80.17 | 259,000 |
Feb 02, 2024 | 81.40 | 82.22 | 81.14 | 81.82 | 81.30 | 282,600 |
Feb 01, 2024 | 81.68 | 81.94 | 80.56 | 81.88 | 81.36 | 550,300 |
Jan 31, 2024 | 82.26 | 82.79 | 81.49 | 81.49 | 80.98 | 244,400 |
Jan 30, 2024 | 81.74 | 82.39 | 81.64 | 82.24 | 81.72 | 90,800 |
Jan 29, 2024 | 81.43 | 81.80 | 81.08 | 81.72 | 81.21 | 109,100 |
Jan 26, 2024 | 81.37 | 81.72 | 81.27 | 81.48 | 80.97 | 113,700 |
Jan 25, 2024 | 80.67 | 81.20 | 80.23 | 81.18 | 80.67 | 159,600 |
Jan 24, 2024 | 80.78 | 81.00 | 80.05 | 80.16 | 79.66 | 236,500 |
Jan 23, 2024 | 80.50 | 80.81 | 79.98 | 80.32 | 79.81 | 298,100 |
Jan 22, 2024 | 79.92 | 80.56 | 79.88 | 80.15 | 79.65 | 208,900 |
Jan 19, 2024 | 79.25 | 79.99 | 78.74 | 79.88 | 79.38 | 344,200 |
Jan 18, 2024 | 79.13 | 79.20 | 78.31 | 79.15 | 78.65 | 225,600 |
Jan 17, 2024 | 79.24 | 80.05 | 79.03 | 79.24 | 78.74 | 221,200 |
Jan 16, 2024 | 80.15 | 80.29 | 79.65 | 80.07 | 79.57 | 289,400 |
Jan 12, 2024 | 81.63 | 81.99 | 80.54 | 80.68 | 80.17 | 776,100 |
Jan 11, 2024 | 82.04 | 82.18 | 81.10 | 81.69 | 81.18 | 184,200 |
Jan 10, 2024 | 82.32 | 82.40 | 81.80 | 82.23 | 81.71 | 110,300 |
Jan 09, 2024 | 82.62 | 82.62 | 82.24 | 82.44 | 81.92 | 100,400 |
Jan 08, 2024 | 82.63 | 83.22 | 82.37 | 83.18 | 82.66 | 222,200 |
Jan 05, 2024 | 81.78 | 83.06 | 81.59 | 82.69 | 82.17 | 172,600 |
Jan 04, 2024 | 81.78 | 82.22 | 81.64 | 81.73 | 81.22 | 149,800 |
Jan 03, 2024 | 82.40 | 82.51 | 81.54 | 81.78 | 81.27 | 259,600 |
Jan 02, 2024 | 81.75 | 83.35 | 81.70 | 82.92 | 82.40 | 267,700 |
Dec 29, 2023 | 82.36 | 82.60 | 81.81 | 82.08 | 81.56 | 137,600 |
Dec 28, 2023 | 82.22 | 82.69 | 82.22 | 82.59 | 82.07 | 124,700 |
Dec 27, 2023 | 82.30 | 82.48 | 82.07 | 82.40 | 81.88 | 158,000 |
Dec 26, 2023 | 81.88 | 82.58 | 81.81 | 82.34 | 81.82 | 143,600 |
Dec 22, 2023 | 81.95 | 82.40 | 81.57 | 81.88 | 81.36 | 167,300 |
Dec 21, 2023 | 81.35 | 81.77 | 80.96 | 81.73 | 81.22 | 196,700 |
Dec 20, 2023 | 82.02 | 82.42 | 80.77 | 80.77 | 80.26 | 232,000 |
Dec 19, 2023 | 81.55 | 82.43 | 81.39 | 82.35 | 81.83 | 103,400 |
Dec 18, 2023 | 82.05 | 82.31 | 81.39 | 81.39 | 80.88 | 120,800 |
Dec 18, 2023 | 0.501 Dividend | |||||
Dec 15, 2023 | 82.96 | 83.00 | 82.04 | 82.26 | 81.24 | 277,700 |
Dec 14, 2023 | 81.77 | 83.55 | 81.77 | 83.18 | 82.15 | 294,600 |
Dec 13, 2023 | 78.96 | 81.03 | 78.79 | 81.00 | 80.00 | 240,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |