Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 63.66 | 64.43 | 63.51 | 63.51 | 63.51 | 21,313 |
May 20, 2024 | 63.78 | 64.49 | 63.68 | 63.81 | 63.81 | 21,000 |
May 17, 2024 | 63.75 | 64.72 | 63.75 | 64.10 | 64.10 | 28,300 |
May 16, 2024 | 62.40 | 63.89 | 62.40 | 63.67 | 63.67 | 21,900 |
May 15, 2024 | 63.00 | 63.59 | 62.40 | 62.67 | 62.67 | 52,500 |
May 14, 2024 | 64.88 | 64.88 | 63.11 | 63.38 | 63.38 | 50,600 |
May 14, 2024 | 0.598 Dividend | |||||
May 13, 2024 | 64.20 | 65.80 | 63.04 | 65.36 | 64.76 | 78,500 |
May 10, 2024 | 65.12 | 65.23 | 63.10 | 63.61 | 63.03 | 34,200 |
May 09, 2024 | 63.50 | 65.19 | 63.40 | 64.88 | 64.29 | 28,400 |
May 08, 2024 | 62.58 | 64.00 | 62.30 | 63.83 | 63.25 | 32,000 |
May 07, 2024 | 63.00 | 63.00 | 61.95 | 62.87 | 62.29 | 37,300 |
May 06, 2024 | 63.24 | 63.90 | 61.64 | 62.44 | 61.87 | 38,700 |
May 03, 2024 | 63.50 | 64.85 | 62.77 | 62.95 | 62.37 | 46,300 |
May 02, 2024 | 61.84 | 62.98 | 61.56 | 62.79 | 62.22 | 28,900 |
May 01, 2024 | 61.33 | 61.80 | 60.47 | 61.03 | 60.47 | 26,600 |
Apr 30, 2024 | 62.71 | 63.04 | 61.37 | 61.53 | 60.97 | 38,400 |
Apr 29, 2024 | 62.98 | 63.51 | 62.58 | 63.19 | 62.61 | 24,100 |
Apr 26, 2024 | 62.12 | 63.78 | 62.10 | 62.65 | 62.08 | 27,600 |
Apr 25, 2024 | 62.60 | 63.01 | 62.14 | 62.47 | 61.90 | 19,800 |
Apr 24, 2024 | 63.01 | 63.46 | 62.68 | 62.73 | 62.16 | 16,700 |
Apr 23, 2024 | 62.89 | 64.00 | 62.76 | 63.04 | 62.46 | 14,100 |
Apr 22, 2024 | 63.47 | 64.00 | 62.80 | 62.89 | 62.31 | 18,900 |
Apr 19, 2024 | 62.01 | 64.19 | 62.00 | 63.82 | 63.24 | 35,400 |
Apr 18, 2024 | 63.84 | 64.49 | 62.26 | 62.35 | 61.78 | 32,700 |
Apr 17, 2024 | 64.36 | 65.55 | 64.00 | 64.15 | 63.56 | 31,600 |
Apr 16, 2024 | 63.16 | 64.43 | 63.04 | 64.08 | 63.49 | 34,200 |
Apr 15, 2024 | 67.20 | 67.20 | 63.48 | 63.71 | 63.13 | 50,100 |
Apr 12, 2024 | 67.60 | 68.36 | 66.75 | 66.87 | 66.26 | 19,700 |
Apr 12, 2024 | 0.536 Dividend | |||||
Apr 11, 2024 | 68.40 | 68.40 | 67.46 | 67.72 | 66.57 | 25,900 |
Apr 10, 2024 | 67.92 | 68.82 | 67.83 | 68.03 | 66.87 | 27,000 |
Apr 09, 2024 | 68.64 | 68.64 | 67.55 | 68.50 | 67.34 | 21,400 |
Apr 08, 2024 | 68.76 | 69.50 | 67.75 | 68.21 | 67.05 | 55,400 |
Apr 05, 2024 | 66.75 | 68.21 | 66.64 | 68.09 | 66.93 | 36,500 |
Apr 04, 2024 | 66.22 | 66.95 | 65.85 | 66.72 | 65.59 | 21,700 |
Apr 03, 2024 | 65.55 | 66.66 | 65.39 | 66.24 | 65.11 | 20,900 |
Apr 02, 2024 | 64.80 | 65.98 | 64.30 | 65.81 | 64.69 | 36,600 |
Apr 01, 2024 | 63.85 | 64.75 | 63.33 | 64.60 | 63.50 | 25,800 |
Mar 28, 2024 | 63.59 | 63.89 | 63.05 | 63.59 | 62.51 | 26,800 |
Mar 27, 2024 | 62.50 | 63.29 | 62.50 | 63.29 | 62.21 | 17,200 |
Mar 26, 2024 | 62.76 | 62.98 | 62.32 | 62.41 | 61.35 | 13,000 |
Mar 25, 2024 | 62.22 | 63.47 | 62.20 | 62.78 | 61.71 | 26,400 |
Mar 22, 2024 | 62.24 | 62.47 | 61.91 | 62.32 | 61.26 | 16,700 |
Mar 21, 2024 | 62.13 | 62.69 | 62.00 | 62.24 | 61.18 | 19,400 |
Mar 20, 2024 | 62.88 | 62.88 | 62.30 | 62.50 | 61.44 | 14,500 |
Mar 19, 2024 | 61.51 | 62.89 | 61.51 | 62.65 | 61.59 | 21,600 |
Mar 18, 2024 | 61.60 | 61.78 | 61.22 | 61.73 | 60.68 | 17,400 |
Mar 15, 2024 | 62.18 | 62.20 | 60.73 | 61.63 | 60.58 | 28,900 |
Mar 14, 2024 | 61.95 | 61.95 | 61.00 | 61.62 | 60.57 | 35,800 |
Mar 14, 2024 | 0.411 Dividend | |||||
Mar 13, 2024 | 62.97 | 62.97 | 62.05 | 62.23 | 60.77 | 29,700 |
Mar 12, 2024 | 61.06 | 62.84 | 61.06 | 62.61 | 61.14 | 27,100 |
Mar 11, 2024 | 61.06 | 61.76 | 60.85 | 61.39 | 59.95 | 27,500 |
Mar 08, 2024 | 60.37 | 61.21 | 60.37 | 61.06 | 59.63 | 15,400 |
Mar 07, 2024 | 59.90 | 60.61 | 59.90 | 60.30 | 58.88 | 32,800 |
Mar 06, 2024 | 60.04 | 60.32 | 59.84 | 60.16 | 58.75 | 36,900 |
Mar 05, 2024 | 59.81 | 60.83 | 59.78 | 60.04 | 58.63 | 26,700 |
Mar 04, 2024 | 60.65 | 61.08 | 59.90 | 60.16 | 58.75 | 32,000 |
Mar 01, 2024 | 59.77 | 60.92 | 59.60 | 60.66 | 59.24 | 33,200 |
Feb 29, 2024 | 60.90 | 60.90 | 59.55 | 59.90 | 58.49 | 31,900 |
Feb 28, 2024 | 60.76 | 60.85 | 59.36 | 59.69 | 58.29 | 32,700 |
Feb 27, 2024 | 59.71 | 60.67 | 59.69 | 60.31 | 58.89 | 20,000 |
Feb 26, 2024 | 59.85 | 60.72 | 59.50 | 59.73 | 58.33 | 23,300 |
Feb 23, 2024 | 60.74 | 61.10 | 59.82 | 60.03 | 58.62 | 34,000 |
Feb 22, 2024 | 61.70 | 62.45 | 61.01 | 61.28 | 59.84 | 30,100 |
Feb 21, 2024 | 60.42 | 62.36 | 60.42 | 62.21 | 60.75 | 21,800 |
Feb 20, 2024 | 62.73 | 63.17 | 59.98 | 59.98 | 58.57 | 51,800 |
Feb 16, 2024 | 63.07 | 63.30 | 62.64 | 62.93 | 61.45 | 33,500 |
Feb 15, 2024 | 62.41 | 63.32 | 62.20 | 62.70 | 61.23 | 48,400 |
Feb 14, 2024 | 62.94 | 62.94 | 62.11 | 62.42 | 60.95 | 41,100 |
Feb 14, 2024 | 0.419 Dividend | |||||
Feb 13, 2024 | 63.13 | 63.30 | 62.62 | 62.78 | 60.90 | 58,600 |
Feb 12, 2024 | 62.40 | 63.75 | 62.40 | 63.13 | 61.24 | 30,600 |
Feb 09, 2024 | 62.62 | 62.84 | 61.81 | 62.43 | 60.56 | 54,500 |
Feb 08, 2024 | 61.03 | 62.21 | 60.66 | 62.10 | 60.24 | 27,900 |
Feb 07, 2024 | 61.01 | 61.54 | 60.53 | 61.40 | 59.56 | 22,900 |
Feb 06, 2024 | 58.25 | 60.99 | 58.25 | 60.50 | 58.68 | 30,700 |
Feb 05, 2024 | 58.99 | 59.24 | 57.73 | 58.53 | 56.77 | 79,000 |
Feb 02, 2024 | 59.99 | 59.99 | 58.66 | 59.00 | 57.23 | 57,200 |
Feb 01, 2024 | 61.02 | 61.73 | 59.71 | 59.73 | 57.94 | 56,500 |
Jan 31, 2024 | 62.31 | 62.96 | 61.01 | 61.18 | 59.34 | 37,600 |
Jan 30, 2024 | 63.89 | 63.94 | 62.45 | 62.69 | 60.81 | 40,000 |
Jan 29, 2024 | 64.74 | 64.94 | 63.22 | 63.74 | 61.83 | 41,000 |
Jan 26, 2024 | 64.50 | 65.23 | 64.03 | 64.74 | 62.80 | 16,000 |
Jan 25, 2024 | 64.09 | 64.33 | 63.92 | 64.27 | 62.34 | 12,300 |
Jan 24, 2024 | 64.21 | 64.73 | 63.84 | 64.06 | 62.14 | 20,700 |
Jan 23, 2024 | 62.76 | 64.34 | 62.76 | 63.70 | 61.79 | 29,700 |
Jan 22, 2024 | 61.86 | 62.95 | 61.31 | 62.75 | 60.87 | 35,400 |
Jan 19, 2024 | 63.00 | 63.05 | 62.00 | 62.20 | 60.33 | 37,300 |
Jan 18, 2024 | 63.50 | 64.40 | 62.58 | 63.05 | 61.16 | 25,500 |
Jan 17, 2024 | 63.31 | 64.20 | 62.59 | 63.67 | 61.76 | 27,500 |
Jan 16, 2024 | 65.34 | 65.34 | 63.36 | 63.61 | 61.70 | 46,400 |
Jan 12, 2024 | 65.95 | 66.11 | 64.80 | 65.34 | 63.38 | 29,300 |
Jan 12, 2024 | 0.437 Dividend | |||||
Jan 11, 2024 | 66.49 | 66.49 | 64.80 | 65.03 | 62.66 | 39,000 |
Jan 10, 2024 | 65.59 | 66.69 | 64.60 | 65.84 | 63.44 | 47,000 |
Jan 09, 2024 | 65.32 | 66.40 | 64.25 | 66.10 | 63.69 | 58,100 |
Jan 08, 2024 | 65.30 | 66.14 | 64.02 | 65.32 | 62.93 | 75,700 |
Jan 05, 2024 | 69.00 | 69.00 | 62.39 | 65.48 | 63.09 | 207,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |