Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 81.89 | 45,201 |
Apr 16, 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 82.37 | 70,483 |
Apr 15, 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 83.23 | 60,349 |
Apr 12, 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 84.12 | 63,291 |
Apr 11, 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 85.43 | 46,299 |
Apr 10, 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 85.60 | 73,841 |
Apr 09, 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 85.47 | 97,706 |
Apr 08, 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 85.51 | 158,321 |
Apr 05, 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 86.08 | 100,993 |
Apr 04, 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 85.26 | 85,449 |
Apr 03, 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 85.48 | 85,466 |
Apr 02, 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 84.63 | 76,859 |
Apr 01, 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 83.76 | 120,282 |
Mar 28, 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 83.08 | 156,260 |
Mar 27, 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 82.04 | 54,629 |
Mar 26, 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 81.09 | 162,989 |
Mar 25, 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 81.90 | 61,612 |
Mar 22, 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 81.22 | 119,053 |
Mar 21, 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 81.50 | 40,888 |
Mar 20, 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 80.98 | 56,554 |
Mar 19, 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 80.77 | 71,876 |
Mar 18, 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 79.68 | 52,186 |
Mar 18, 2024 | 0.4225 Dividend | |||||
Mar 15, 2024 | 79.50 | 80.34 | 79.50 | 79.87 | 79.45 | 53,065 |
Mar 14, 2024 | 79.37 | 79.51 | 78.99 | 79.49 | 79.07 | 62,907 |
Mar 13, 2024 | 78.23 | 79.35 | 78.23 | 78.97 | 78.55 | 117,556 |
Mar 12, 2024 | 77.83 | 77.99 | 77.25 | 77.76 | 77.35 | 38,425 |
Mar 11, 2024 | 76.76 | 77.69 | 76.36 | 77.67 | 77.26 | 57,785 |
Mar 08, 2024 | 77.03 | 77.27 | 76.75 | 77.17 | 76.76 | 57,983 |
Mar 07, 2024 | 76.47 | 77.37 | 76.47 | 77.01 | 76.60 | 124,425 |
Mar 06, 2024 | 76.82 | 76.98 | 76.27 | 76.37 | 75.97 | 91,513 |
Mar 05, 2024 | 75.50 | 76.66 | 75.46 | 76.19 | 75.79 | 63,103 |
Mar 04, 2024 | 76.02 | 76.08 | 75.52 | 75.56 | 75.16 | 102,287 |
Mar 01, 2024 | 75.36 | 76.09 | 75.36 | 75.84 | 75.44 | 147,853 |
Feb 29, 2024 | 74.66 | 75.15 | 74.53 | 75.02 | 74.62 | 29,549 |
Feb 28, 2024 | 74.79 | 75.16 | 74.10 | 74.41 | 74.02 | 32,207 |
Feb 27, 2024 | 75.17 | 75.28 | 74.48 | 74.78 | 74.38 | 40,073 |
Feb 26, 2024 | 74.56 | 75.41 | 74.40 | 74.88 | 74.48 | 62,873 |
Feb 23, 2024 | 74.40 | 74.89 | 73.93 | 74.67 | 74.28 | 49,124 |
Feb 22, 2024 | 74.48 | 75.27 | 74.24 | 75.00 | 74.60 | 54,201 |
Feb 21, 2024 | 73.82 | 74.96 | 73.76 | 74.86 | 74.46 | 80,769 |
Feb 20, 2024 | 74.12 | 74.12 | 73.11 | 73.33 | 72.94 | 91,035 |
Feb 16, 2024 | 74.12 | 74.60 | 73.64 | 74.11 | 73.72 | 86,192 |
Feb 15, 2024 | 71.92 | 74.13 | 71.92 | 73.91 | 73.52 | 157,753 |
Feb 14, 2024 | 71.90 | 72.48 | 71.31 | 71.74 | 71.36 | 52,032 |
Feb 13, 2024 | 72.47 | 72.70 | 71.39 | 71.94 | 71.56 | 104,216 |
Feb 12, 2024 | 71.98 | 72.90 | 71.98 | 72.67 | 72.29 | 76,412 |
Feb 09, 2024 | 72.63 | 72.83 | 71.55 | 71.66 | 71.28 | 303,956 |
Feb 08, 2024 | 71.92 | 72.71 | 71.92 | 72.50 | 72.12 | 270,697 |
Feb 07, 2024 | 72.04 | 72.24 | 71.34 | 71.93 | 71.55 | 109,777 |
Feb 06, 2024 | 71.85 | 72.45 | 71.61 | 71.78 | 71.40 | 228,650 |
Feb 05, 2024 | 71.40 | 71.84 | 70.71 | 71.49 | 71.11 | 128,228 |
Feb 02, 2024 | 72.10 | 72.23 | 71.25 | 71.78 | 71.40 | 49,369 |
Feb 01, 2024 | 72.35 | 72.82 | 71.35 | 71.97 | 71.59 | 81,417 |
Jan 31, 2024 | 73.51 | 73.70 | 72.04 | 72.04 | 71.66 | 49,061 |
Jan 30, 2024 | 71.98 | 73.56 | 71.76 | 73.54 | 73.15 | 173,208 |
Jan 29, 2024 | 73.00 | 73.00 | 72.22 | 72.88 | 72.49 | 57,305 |
Jan 26, 2024 | 72.48 | 73.11 | 72.03 | 73.09 | 72.70 | 46,591 |
Jan 25, 2024 | 71.66 | 72.59 | 71.15 | 72.59 | 72.21 | 111,152 |
Jan 24, 2024 | 70.73 | 71.38 | 70.42 | 71.14 | 70.76 | 64,104 |
Jan 23, 2024 | 70.13 | 70.93 | 70.05 | 70.40 | 70.03 | 91,771 |
Jan 22, 2024 | 69.78 | 70.49 | 69.46 | 70.23 | 69.86 | 53,328 |
Jan 19, 2024 | 69.69 | 69.90 | 69.38 | 69.90 | 69.53 | 115,225 |
Jan 18, 2024 | 69.80 | 69.92 | 68.97 | 69.70 | 69.33 | 159,514 |
Jan 17, 2024 | 69.74 | 70.51 | 69.58 | 69.73 | 69.36 | 50,181 |
Jan 16, 2024 | 71.83 | 71.96 | 70.42 | 70.46 | 70.09 | 85,195 |
Jan 12, 2024 | 72.48 | 72.77 | 71.84 | 72.19 | 71.81 | 43,929 |
Jan 11, 2024 | 71.79 | 71.82 | 71.16 | 71.37 | 70.99 | 70,981 |
Jan 10, 2024 | 72.16 | 72.16 | 71.11 | 71.36 | 70.98 | 112,093 |
Jan 09, 2024 | 72.68 | 72.68 | 71.85 | 72.10 | 71.72 | 111,173 |
Jan 08, 2024 | 72.79 | 73.21 | 71.71 | 73.20 | 72.81 | 96,331 |
Jan 05, 2024 | 74.43 | 74.49 | 73.56 | 73.96 | 73.57 | 168,605 |
Jan 04, 2024 | 75.74 | 76.00 | 73.81 | 73.86 | 73.47 | 64,725 |
Jan 03, 2024 | 74.27 | 75.73 | 74.16 | 75.46 | 75.06 | 34,578 |
Jan 02, 2024 | 74.04 | 74.98 | 74.04 | 74.33 | 73.94 | 98,092 |
Dec 29, 2023 | 74.02 | 74.14 | 73.51 | 73.72 | 73.33 | 37,285 |
Dec 28, 2023 | 74.70 | 74.89 | 73.90 | 73.90 | 73.51 | 53,659 |
Dec 27, 2023 | 75.24 | 75.61 | 74.79 | 74.98 | 74.58 | 70,136 |
Dec 26, 2023 | 75.03 | 75.76 | 74.95 | 75.41 | 75.01 | 67,736 |
Dec 22, 2023 | 74.98 | 75.16 | 74.42 | 74.52 | 74.13 | 79,622 |
Dec 21, 2023 | 74.04 | 74.38 | 73.61 | 74.38 | 73.99 | 63,039 |
Dec 20, 2023 | 74.76 | 75.26 | 73.83 | 73.89 | 73.50 | 149,136 |
Dec 19, 2023 | 73.87 | 74.59 | 73.72 | 74.56 | 74.17 | 64,208 |
Dec 18, 2023 | 74.27 | 74.85 | 73.78 | 73.79 | 73.40 | 92,117 |
Dec 18, 2023 | 0.6481 Dividend | |||||
Dec 15, 2023 | 73.63 | 73.85 | 73.03 | 73.70 | 72.67 | 55,212 |
Dec 14, 2023 | 72.84 | 74.24 | 72.84 | 74.12 | 73.08 | 137,834 |
Dec 13, 2023 | 71.04 | 72.13 | 70.72 | 72.12 | 71.11 | 116,535 |
Dec 12, 2023 | 71.36 | 71.38 | 70.56 | 70.99 | 69.99 | 107,730 |
Dec 11, 2023 | 71.78 | 72.36 | 71.78 | 72.10 | 71.09 | 140,948 |
Dec 08, 2023 | 71.78 | 72.14 | 71.55 | 72.02 | 71.01 | 69,540 |
Dec 07, 2023 | 71.98 | 72.20 | 70.94 | 71.20 | 70.20 | 146,244 |
Dec 06, 2023 | 72.70 | 73.06 | 71.60 | 71.61 | 70.60 | 295,465 |
Dec 05, 2023 | 74.48 | 74.55 | 73.13 | 73.15 | 72.12 | 105,763 |
Dec 04, 2023 | 74.59 | 75.04 | 74.13 | 74.48 | 73.43 | 219,252 |
Dec 01, 2023 | 74.41 | 75.88 | 74.35 | 74.98 | 73.93 | 136,255 |
Nov 30, 2023 | 74.51 | 75.66 | 73.67 | 74.57 | 73.52 | 66,996 |
Nov 29, 2023 | 74.74 | 74.74 | 73.81 | 73.96 | 72.92 | 37,590 |
Nov 28, 2023 | 74.53 | 74.98 | 74.26 | 74.26 | 73.22 | 66,874 |
Nov 27, 2023 | 74.27 | 74.46 | 73.75 | 74.39 | 73.35 | 30,901 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |