Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 80.49 | 80.84 | 79.53 | 80.83 | 80.83 | 548,438 |
May 01, 2024 | 79.93 | 81.13 | 79.09 | 79.85 | 79.85 | 947,000 |
Apr 30, 2024 | 80.49 | 80.79 | 79.90 | 79.92 | 79.92 | 799,000 |
Apr 29, 2024 | 79.28 | 80.86 | 79.28 | 80.79 | 80.79 | 1,018,300 |
Apr 26, 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 79.05 | 425,400 |
Apr 25, 2024 | 77.55 | 78.68 | 76.93 | 78.51 | 78.51 | 687,300 |
Apr 24, 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 78.28 | 792,800 |
Apr 23, 2024 | 77.32 | 78.49 | 76.85 | 77.88 | 77.88 | 906,300 |
Apr 22, 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 77.25 | 541,400 |
Apr 19, 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 75.31 | 702,700 |
Apr 18, 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 74.88 | 412,400 |
Apr 17, 2024 | 75.03 | 75.33 | 74.24 | 74.41 | 74.41 | 456,700 |
Apr 16, 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 74.35 | 577,800 |
Apr 15, 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 74.38 | 880,500 |
Apr 12, 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 74.52 | 434,200 |
Apr 11, 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 75.19 | 341,500 |
Apr 10, 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 75.97 | 472,900 |
Apr 09, 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 77.49 | 567,600 |
Apr 08, 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 77.74 | 294,900 |
Apr 05, 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 77.01 | 338,300 |
Apr 04, 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 76.03 | 885,800 |
Apr 03, 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 77.06 | 425,900 |
Apr 02, 2024 | 76.89 | 76.96 | 76.10 | 76.59 | 76.59 | 393,000 |
Apr 01, 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 77.29 | 578,600 |
Mar 28, 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 78.17 | 661,200 |
Mar 27, 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 76.67 | 376,000 |
Mar 26, 2024 | 76.46 | 76.85 | 75.77 | 75.83 | 75.83 | 408,500 |
Mar 25, 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 76.14 | 477,400 |
Mar 22, 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 75.88 | 473,700 |
Mar 21, 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 77.09 | 483,300 |
Mar 20, 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 75.60 | 587,500 |
Mar 19, 2024 | 73.63 | 74.65 | 73.59 | 74.17 | 74.17 | 557,300 |
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 73.74 | 443,100 |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 74.06 | 1,625,000 |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 73.55 | 475,200 |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 74.97 | 452,100 |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 74.28 | 402,800 |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 74.26 | 423,700 |
Mar 08, 2024 | 75.51 | 76.16 | 75.13 | 75.22 | 75.22 | 516,900 |
Mar 07, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 75.41 | 358,200 |
Mar 06, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 74.92 | 379,200 |
Mar 05, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 75.49 | 419,800 |
Mar 04, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 75.76 | 379,200 |
Mar 01, 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 75.45 | 378,300 |
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 75.86 | 793,200 |
Feb 29, 2024 | 0.42 Dividend | |||||
Feb 28, 2024 | 75.93 | 76.52 | 75.93 | 76.07 | 75.65 | 433,200 |
Feb 27, 2024 | 76.55 | 76.57 | 75.93 | 76.32 | 75.90 | 387,400 |
Feb 26, 2024 | 76.26 | 77.05 | 75.93 | 76.22 | 75.80 | 359,300 |
Feb 23, 2024 | 76.67 | 77.62 | 76.52 | 76.55 | 76.13 | 302,400 |
Feb 22, 2024 | 75.88 | 76.99 | 75.83 | 76.56 | 76.14 | 340,500 |
Feb 21, 2024 | 75.33 | 75.82 | 74.99 | 75.26 | 74.84 | 595,000 |
Feb 20, 2024 | 76.01 | 76.62 | 75.54 | 75.67 | 75.25 | 548,500 |
Feb 16, 2024 | 76.39 | 77.32 | 76.17 | 76.79 | 76.37 | 450,600 |
Feb 15, 2024 | 75.61 | 76.86 | 75.61 | 76.64 | 76.22 | 383,700 |
Feb 14, 2024 | 75.07 | 75.64 | 74.34 | 75.35 | 74.93 | 496,700 |
Feb 13, 2024 | 75.45 | 75.52 | 73.51 | 74.45 | 74.04 | 550,300 |
Feb 12, 2024 | 76.33 | 77.55 | 76.33 | 76.76 | 76.34 | 670,700 |
Feb 09, 2024 | 75.93 | 76.58 | 75.60 | 76.32 | 75.90 | 611,100 |
Feb 08, 2024 | 74.84 | 76.04 | 74.51 | 75.80 | 75.38 | 630,200 |
Feb 07, 2024 | 74.35 | 74.87 | 73.90 | 74.71 | 74.30 | 495,600 |
Feb 06, 2024 | 74.15 | 74.56 | 73.49 | 74.35 | 73.94 | 563,600 |
Feb 05, 2024 | 74.11 | 74.53 | 73.25 | 74.34 | 73.93 | 715,300 |
Feb 02, 2024 | 72.66 | 74.99 | 72.39 | 74.72 | 74.31 | 925,100 |
Feb 01, 2024 | 73.04 | 73.29 | 71.36 | 72.86 | 72.46 | 432,700 |
Jan 31, 2024 | 74.37 | 74.59 | 72.88 | 72.95 | 72.55 | 754,400 |
Jan 30, 2024 | 74.32 | 74.76 | 73.99 | 74.57 | 74.16 | 550,700 |
Jan 29, 2024 | 73.79 | 74.59 | 73.41 | 74.49 | 74.08 | 589,100 |
Jan 26, 2024 | 74.63 | 74.82 | 73.65 | 74.02 | 73.61 | 476,900 |
Jan 25, 2024 | 74.43 | 75.12 | 73.25 | 74.07 | 73.66 | 841,500 |
Jan 24, 2024 | 74.00 | 74.83 | 72.06 | 73.38 | 72.97 | 1,312,400 |
Jan 23, 2024 | 70.73 | 70.83 | 69.99 | 70.68 | 70.29 | 848,500 |
Jan 22, 2024 | 70.00 | 70.91 | 69.72 | 70.51 | 70.12 | 897,000 |
Jan 19, 2024 | 69.19 | 70.21 | 68.82 | 70.21 | 69.82 | 537,700 |
Jan 18, 2024 | 69.00 | 69.46 | 68.40 | 68.93 | 68.55 | 400,000 |
Jan 17, 2024 | 68.09 | 69.39 | 68.09 | 68.95 | 68.57 | 566,700 |
Jan 16, 2024 | 68.47 | 69.15 | 68.18 | 69.14 | 68.76 | 498,800 |
Jan 12, 2024 | 70.29 | 70.41 | 69.02 | 69.30 | 68.92 | 281,800 |
Jan 11, 2024 | 69.66 | 69.80 | 68.80 | 69.70 | 69.32 | 392,600 |
Jan 10, 2024 | 69.61 | 69.86 | 69.17 | 69.59 | 69.21 | 392,700 |
Jan 09, 2024 | 69.41 | 70.09 | 69.33 | 69.63 | 69.25 | 382,800 |
Jan 08, 2024 | 70.24 | 70.65 | 69.69 | 70.58 | 70.19 | 321,500 |
Jan 05, 2024 | 68.77 | 70.43 | 68.77 | 70.14 | 69.75 | 888,000 |
Jan 04, 2024 | 68.75 | 69.56 | 68.30 | 68.84 | 68.46 | 570,900 |
Jan 03, 2024 | 68.66 | 68.76 | 67.61 | 68.00 | 67.62 | 505,800 |
Jan 02, 2024 | 68.87 | 69.66 | 68.59 | 69.30 | 68.92 | 408,900 |
Dec 29, 2023 | 69.78 | 69.95 | 68.92 | 69.15 | 68.77 | 514,600 |
Dec 28, 2023 | 69.76 | 70.07 | 69.64 | 69.94 | 69.55 | 320,100 |
Dec 27, 2023 | 69.55 | 69.89 | 69.26 | 69.82 | 69.43 | 452,300 |
Dec 26, 2023 | 68.69 | 69.65 | 68.69 | 69.25 | 68.87 | 321,200 |
Dec 22, 2023 | 68.23 | 68.78 | 68.10 | 68.56 | 68.18 | 369,100 |
Dec 21, 2023 | 67.22 | 67.97 | 66.64 | 67.91 | 67.54 | 471,600 |
Dec 20, 2023 | 67.97 | 68.31 | 66.68 | 66.74 | 66.37 | 466,100 |
Dec 19, 2023 | 67.14 | 68.36 | 66.99 | 68.19 | 67.81 | 420,800 |
Dec 18, 2023 | 66.81 | 67.17 | 66.39 | 67.08 | 66.71 | 495,900 |
Dec 15, 2023 | 67.21 | 67.50 | 65.95 | 66.59 | 66.22 | 1,384,400 |
Dec 14, 2023 | 66.09 | 67.46 | 65.63 | 67.43 | 67.06 | 809,100 |
Dec 13, 2023 | 64.82 | 65.90 | 64.58 | 65.37 | 65.01 | 688,000 |
Dec 12, 2023 | 64.85 | 65.24 | 64.47 | 64.93 | 64.57 | 619,700 |
Dec 11, 2023 | 64.87 | 65.54 | 64.85 | 64.89 | 64.53 | 493,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |