Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 73.63 | 74.08 | 73.63 | 73.98 | 73.98 | 223,320 |
May 07, 2024 | 73.93 | 74.11 | 73.86 | 73.93 | 73.93 | 207,500 |
May 06, 2024 | 73.60 | 73.76 | 73.48 | 73.73 | 73.73 | 399,000 |
May 03, 2024 | 73.40 | 73.45 | 72.91 | 73.21 | 73.21 | 290,700 |
May 02, 2024 | 72.80 | 72.98 | 72.28 | 72.85 | 72.85 | 362,200 |
May 01, 2024 | 72.38 | 73.23 | 72.24 | 72.36 | 72.36 | 449,800 |
Apr 30, 2024 | 73.30 | 73.30 | 72.58 | 72.62 | 72.62 | 281,200 |
Apr 29, 2024 | 73.28 | 73.58 | 73.22 | 73.54 | 73.54 | 200,600 |
Apr 26, 2024 | 73.07 | 73.38 | 72.96 | 73.13 | 73.13 | 202,400 |
Apr 25, 2024 | 73.11 | 73.42 | 72.70 | 73.28 | 73.28 | 246,900 |
Apr 24, 2024 | 73.31 | 73.57 | 73.09 | 73.50 | 73.50 | 322,700 |
Apr 23, 2024 | 72.99 | 73.55 | 72.95 | 73.42 | 73.42 | 611,600 |
Apr 22, 2024 | 72.58 | 73.26 | 72.27 | 72.86 | 72.86 | 265,600 |
Apr 19, 2024 | 71.88 | 72.41 | 71.88 | 72.32 | 72.32 | 340,500 |
Apr 18, 2024 | 71.96 | 72.26 | 71.61 | 71.82 | 71.82 | 365,300 |
Apr 17, 2024 | 72.13 | 72.21 | 71.52 | 71.74 | 71.74 | 645,300 |
Apr 16, 2024 | 72.31 | 72.31 | 71.73 | 71.83 | 71.83 | 291,600 |
Apr 15, 2024 | 73.41 | 73.55 | 72.07 | 72.25 | 72.25 | 382,400 |
Apr 12, 2024 | 73.40 | 73.49 | 72.47 | 72.67 | 72.67 | 319,700 |
Apr 11, 2024 | 74.04 | 74.10 | 73.34 | 73.74 | 73.74 | 350,200 |
Apr 10, 2024 | 74.00 | 74.31 | 73.56 | 73.89 | 73.89 | 409,900 |
Apr 09, 2024 | 74.97 | 75.06 | 74.33 | 74.91 | 74.91 | 315,200 |
Apr 08, 2024 | 74.80 | 74.97 | 74.73 | 74.80 | 74.80 | 344,600 |
Apr 05, 2024 | 74.34 | 74.94 | 74.22 | 74.76 | 74.76 | 435,500 |
Apr 04, 2024 | 75.46 | 75.64 | 74.15 | 74.25 | 74.25 | 367,700 |
Apr 03, 2024 | 75.01 | 75.29 | 74.85 | 75.02 | 75.02 | 334,700 |
Apr 02, 2024 | 75.19 | 75.30 | 74.94 | 75.17 | 75.17 | 290,700 |
Apr 01, 2024 | 76.03 | 76.03 | 75.47 | 75.56 | 75.56 | 694,100 |
Mar 28, 2024 | 75.81 | 76.13 | 75.75 | 75.98 | 75.98 | 321,100 |
Mar 27, 2024 | 74.90 | 75.71 | 74.85 | 75.68 | 75.68 | 667,900 |
Mar 26, 2024 | 74.75 | 74.80 | 74.49 | 74.54 | 74.54 | 679,900 |
Mar 25, 2024 | 74.70 | 74.95 | 74.56 | 74.62 | 74.62 | 298,800 |
Mar 22, 2024 | 75.17 | 75.24 | 74.70 | 74.70 | 74.70 | 338,600 |
Mar 21, 2024 | 74.91 | 75.39 | 74.85 | 75.15 | 75.15 | 500,200 |
Mar 20, 2024 | 73.92 | 74.66 | 73.85 | 74.59 | 74.59 | 842,800 |
Mar 20, 2024 | 0.394 Dividend | |||||
Mar 19, 2024 | 73.97 | 74.42 | 73.95 | 74.42 | 74.03 | 284,000 |
Mar 18, 2024 | 74.04 | 74.21 | 73.79 | 74.02 | 73.63 | 239,900 |
Mar 15, 2024 | 73.60 | 74.06 | 73.60 | 73.87 | 73.48 | 470,900 |
Mar 14, 2024 | 74.48 | 74.50 | 73.53 | 73.97 | 73.58 | 351,900 |
Mar 13, 2024 | 74.39 | 74.67 | 74.26 | 74.46 | 74.07 | 420,500 |
Mar 12, 2024 | 74.27 | 74.46 | 73.97 | 74.30 | 73.91 | 419,500 |
Mar 11, 2024 | 73.74 | 74.13 | 73.55 | 74.13 | 73.74 | 351,500 |
Mar 08, 2024 | 74.00 | 74.26 | 73.80 | 73.88 | 73.49 | 588,000 |
Mar 07, 2024 | 73.92 | 74.11 | 73.82 | 73.88 | 73.49 | 578,600 |
Mar 06, 2024 | 73.52 | 73.87 | 73.36 | 73.62 | 73.23 | 463,900 |
Mar 05, 2024 | 73.27 | 73.65 | 72.93 | 73.20 | 72.81 | 520,000 |
Mar 04, 2024 | 73.17 | 73.54 | 73.11 | 73.36 | 72.97 | 684,700 |
Mar 01, 2024 | 72.96 | 73.27 | 72.73 | 73.21 | 72.82 | 582,000 |
Feb 29, 2024 | 73.00 | 73.07 | 72.68 | 72.90 | 72.51 | 311,700 |
Feb 28, 2024 | 72.57 | 72.94 | 72.53 | 72.74 | 72.35 | 621,700 |
Feb 27, 2024 | 72.64 | 72.70 | 72.44 | 72.67 | 72.29 | 744,200 |
Feb 26, 2024 | 72.78 | 72.97 | 72.43 | 72.47 | 72.09 | 913,200 |
Feb 23, 2024 | 72.67 | 73.00 | 72.66 | 72.78 | 72.39 | 668,800 |
Feb 22, 2024 | 72.23 | 72.74 | 72.13 | 72.59 | 72.21 | 826,400 |
Feb 21, 2024 | 71.65 | 72.07 | 71.59 | 72.07 | 71.69 | 1,302,600 |
Feb 20, 2024 | 71.60 | 71.94 | 71.56 | 71.70 | 71.32 | 515,100 |
Feb 16, 2024 | 71.79 | 72.15 | 71.64 | 71.79 | 71.41 | 383,500 |
Feb 15, 2024 | 71.30 | 72.03 | 71.28 | 71.99 | 71.61 | 317,800 |
Feb 14, 2024 | 70.85 | 71.10 | 70.61 | 71.03 | 70.65 | 363,600 |
Feb 13, 2024 | 70.92 | 71.02 | 70.05 | 70.57 | 70.20 | 424,800 |
Feb 12, 2024 | 71.14 | 71.72 | 71.14 | 71.56 | 71.18 | 476,600 |
Feb 09, 2024 | 71.16 | 71.16 | 70.82 | 71.16 | 70.78 | 425,600 |
Feb 08, 2024 | 70.97 | 71.15 | 70.76 | 71.09 | 70.71 | 314,500 |
Feb 07, 2024 | 70.98 | 71.08 | 70.73 | 70.98 | 70.60 | 310,500 |
Feb 06, 2024 | 70.42 | 70.82 | 70.39 | 70.77 | 70.40 | 268,900 |
Feb 05, 2024 | 70.59 | 70.65 | 70.12 | 70.33 | 69.96 | 345,900 |
Feb 02, 2024 | 70.77 | 71.22 | 70.39 | 70.90 | 70.52 | 639,300 |
Feb 01, 2024 | 70.42 | 71.02 | 70.09 | 71.00 | 70.62 | 340,800 |
Jan 31, 2024 | 71.02 | 71.10 | 70.29 | 70.29 | 69.92 | 363,100 |
Jan 30, 2024 | 70.70 | 71.08 | 70.58 | 71.03 | 70.65 | 352,900 |
Jan 29, 2024 | 70.47 | 70.80 | 70.32 | 70.77 | 70.40 | 316,400 |
Jan 26, 2024 | 70.48 | 70.65 | 70.35 | 70.54 | 70.17 | 310,700 |
Jan 25, 2024 | 70.24 | 70.55 | 70.04 | 70.55 | 70.18 | 320,400 |
Jan 24, 2024 | 70.28 | 70.35 | 69.75 | 69.76 | 69.39 | 365,000 |
Jan 23, 2024 | 70.00 | 70.13 | 69.83 | 70.09 | 69.72 | 319,600 |
Jan 22, 2024 | 69.80 | 70.15 | 69.76 | 69.89 | 69.52 | 532,700 |
Jan 19, 2024 | 69.31 | 69.86 | 68.93 | 69.71 | 69.34 | 351,000 |
Jan 18, 2024 | 68.90 | 69.15 | 68.52 | 69.12 | 68.75 | 347,400 |
Jan 17, 2024 | 68.81 | 69.18 | 68.54 | 68.82 | 68.46 | 355,900 |
Jan 16, 2024 | 69.44 | 69.47 | 69.06 | 69.25 | 68.88 | 526,800 |
Jan 12, 2024 | 70.00 | 70.18 | 69.55 | 69.76 | 69.39 | 282,300 |
Jan 11, 2024 | 69.96 | 69.96 | 69.27 | 69.71 | 69.34 | 380,500 |
Jan 10, 2024 | 69.87 | 70.08 | 69.70 | 69.97 | 69.60 | 312,700 |
Jan 09, 2024 | 69.88 | 70.00 | 69.73 | 69.86 | 69.49 | 285,400 |
Jan 08, 2024 | 69.66 | 70.30 | 69.51 | 70.26 | 69.89 | 482,400 |
Jan 05, 2024 | 69.56 | 70.14 | 69.54 | 69.83 | 69.46 | 294,500 |
Jan 04, 2024 | 69.76 | 70.13 | 69.61 | 69.64 | 69.27 | 376,200 |
Jan 03, 2024 | 70.06 | 70.11 | 69.64 | 69.70 | 69.33 | 347,800 |
Jan 02, 2024 | 69.77 | 70.50 | 69.75 | 70.32 | 69.95 | 602,000 |
Dec 29, 2023 | 70.15 | 70.29 | 69.86 | 70.10 | 69.73 | 326,600 |
Dec 28, 2023 | 70.12 | 70.33 | 70.11 | 70.24 | 69.87 | 290,800 |
Dec 27, 2023 | 70.07 | 70.23 | 69.91 | 70.14 | 69.77 | 356,900 |
Dec 26, 2023 | 69.75 | 70.24 | 69.70 | 70.04 | 69.67 | 414,000 |
Dec 22, 2023 | 69.60 | 69.94 | 69.43 | 69.69 | 69.32 | 551,400 |
Dec 21, 2023 | 69.19 | 69.46 | 68.87 | 69.40 | 69.03 | 446,000 |
Dec 20, 2023 | 69.64 | 69.91 | 68.77 | 68.80 | 68.44 | 1,259,700 |
Dec 19, 2023 | 69.50 | 69.93 | 69.49 | 69.93 | 69.56 | 444,000 |
Dec 18, 2023 | 69.56 | 69.59 | 69.39 | 69.40 | 69.03 | 573,500 |
Dec 15, 2023 | 69.47 | 69.61 | 69.13 | 69.29 | 68.92 | 474,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |