Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 62.83 | 136,407 |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 61.60 | 154,600 |
May 01, 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 60.30 | 220,000 |
Apr 30, 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 58.96 | 174,700 |
Apr 29, 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 59.30 | 187,600 |
Apr 26, 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 60.75 | 131,900 |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 61.27 | 293,800 |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 63.04 | 188,900 |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 62.62 | 414,900 |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 61.30 | 142,800 |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 60.22 | 189,700 |
Apr 18, 2024 | 58.88 | 59.58 | 58.72 | 59.05 | 59.05 | 155,400 |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 58.86 | 139,900 |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 59.13 | 123,900 |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 59.58 | 173,700 |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 59.56 | 130,100 |
Apr 11, 2024 | 60.26 | 60.62 | 58.83 | 60.42 | 60.42 | 181,700 |
Apr 10, 2024 | 63.12 | 63.12 | 58.79 | 59.73 | 59.73 | 358,300 |
Apr 09, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 65.53 | 99,100 |
Apr 08, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 64.51 | 107,500 |
Apr 05, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 62.87 | 265,100 |
Apr 04, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 62.56 | 188,300 |
Apr 03, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 62.94 | 129,000 |
Apr 02, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 62.67 | 291,600 |
Apr 01, 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 65.59 | 200,100 |
Mar 28, 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 66.36 | 172,900 |
Mar 28, 2024 | 0.3 Dividend | |||||
Mar 27, 2024 | 64.01 | 66.42 | 64.01 | 66.19 | 65.89 | 146,200 |
Mar 26, 2024 | 64.27 | 64.28 | 63.34 | 63.74 | 63.45 | 135,700 |
Mar 25, 2024 | 64.29 | 65.11 | 63.57 | 63.67 | 63.38 | 67,900 |
Mar 22, 2024 | 65.38 | 65.38 | 63.47 | 63.92 | 63.63 | 122,200 |
Mar 21, 2024 | 64.07 | 65.24 | 63.99 | 64.99 | 64.70 | 159,100 |
Mar 20, 2024 | 60.69 | 64.28 | 60.32 | 63.76 | 63.47 | 184,600 |
Mar 19, 2024 | 61.21 | 61.73 | 60.65 | 60.73 | 60.45 | 174,400 |
Mar 18, 2024 | 61.93 | 62.53 | 61.14 | 61.26 | 60.98 | 162,600 |
Mar 15, 2024 | 61.45 | 62.72 | 61.07 | 61.71 | 61.43 | 690,600 |
Mar 14, 2024 | 63.26 | 63.26 | 61.31 | 61.64 | 61.36 | 310,000 |
Mar 13, 2024 | 63.77 | 65.19 | 63.72 | 63.91 | 63.62 | 131,600 |
Mar 12, 2024 | 64.97 | 65.21 | 63.50 | 64.00 | 63.71 | 135,200 |
Mar 11, 2024 | 65.36 | 65.90 | 65.06 | 65.32 | 65.02 | 121,300 |
Mar 08, 2024 | 66.93 | 66.93 | 64.65 | 65.45 | 65.15 | 124,100 |
Mar 07, 2024 | 65.52 | 66.07 | 64.32 | 64.93 | 64.64 | 141,100 |
Mar 06, 2024 | 64.46 | 65.71 | 62.97 | 64.45 | 64.16 | 226,100 |
Mar 05, 2024 | 60.90 | 64.76 | 60.37 | 64.41 | 64.12 | 163,600 |
Mar 04, 2024 | 62.57 | 63.53 | 60.94 | 61.45 | 61.17 | 157,000 |
Mar 01, 2024 | 62.63 | 62.64 | 60.88 | 62.35 | 62.07 | 127,200 |
Feb 29, 2024 | 63.66 | 64.28 | 62.57 | 63.19 | 62.90 | 148,400 |
Feb 28, 2024 | 61.41 | 62.76 | 61.41 | 61.95 | 61.67 | 108,300 |
Feb 27, 2024 | 62.62 | 62.88 | 62.20 | 62.44 | 62.16 | 103,100 |
Feb 26, 2024 | 62.41 | 63.35 | 61.21 | 62.04 | 61.76 | 140,300 |
Feb 23, 2024 | 61.99 | 63.52 | 61.32 | 62.99 | 62.70 | 99,200 |
Feb 22, 2024 | 62.34 | 63.08 | 61.68 | 62.15 | 61.87 | 170,300 |
Feb 21, 2024 | 63.02 | 63.02 | 61.97 | 62.68 | 62.40 | 145,600 |
Feb 20, 2024 | 64.62 | 64.82 | 63.30 | 63.42 | 63.13 | 189,000 |
Feb 16, 2024 | 65.46 | 66.57 | 65.19 | 65.85 | 65.55 | 170,500 |
Feb 15, 2024 | 63.44 | 67.11 | 63.44 | 66.75 | 66.45 | 233,100 |
Feb 14, 2024 | 60.55 | 63.18 | 60.40 | 62.82 | 62.54 | 188,400 |
Feb 13, 2024 | 61.47 | 62.60 | 59.15 | 60.20 | 59.93 | 336,200 |
Feb 12, 2024 | 62.72 | 65.40 | 62.68 | 64.62 | 64.33 | 217,000 |
Feb 09, 2024 | 60.39 | 63.29 | 59.65 | 62.57 | 62.29 | 266,700 |
Feb 08, 2024 | 59.62 | 60.47 | 58.90 | 60.42 | 60.15 | 194,500 |
Feb 07, 2024 | 60.52 | 60.52 | 58.05 | 59.82 | 59.55 | 194,700 |
Feb 06, 2024 | 60.54 | 61.49 | 59.69 | 60.36 | 60.09 | 195,600 |
Feb 05, 2024 | 63.37 | 63.52 | 60.78 | 60.85 | 60.57 | 227,100 |
Feb 02, 2024 | 63.54 | 64.93 | 63.19 | 64.53 | 64.24 | 250,300 |
Feb 01, 2024 | 67.95 | 67.95 | 63.01 | 65.54 | 65.24 | 222,800 |
Jan 31, 2024 | 68.25 | 70.76 | 66.87 | 67.14 | 66.84 | 355,800 |
Jan 30, 2024 | 68.80 | 70.84 | 68.21 | 69.71 | 69.39 | 182,900 |
Jan 29, 2024 | 66.44 | 68.25 | 66.30 | 68.18 | 67.87 | 207,100 |
Jan 26, 2024 | 65.95 | 66.98 | 65.77 | 66.52 | 66.22 | 103,800 |
Jan 25, 2024 | 67.40 | 67.88 | 65.37 | 65.81 | 65.51 | 129,700 |
Jan 24, 2024 | 66.51 | 66.94 | 65.67 | 66.19 | 65.89 | 118,800 |
Jan 23, 2024 | 67.18 | 67.18 | 65.00 | 65.77 | 65.47 | 156,400 |
Jan 22, 2024 | 64.86 | 66.85 | 64.80 | 66.26 | 65.96 | 215,300 |
Jan 19, 2024 | 62.17 | 63.76 | 61.68 | 63.70 | 63.41 | 154,900 |
Jan 18, 2024 | 60.71 | 62.19 | 59.96 | 62.14 | 61.86 | 169,300 |
Jan 17, 2024 | 58.87 | 60.33 | 58.87 | 60.11 | 59.84 | 216,300 |
Jan 16, 2024 | 61.71 | 61.71 | 59.78 | 60.37 | 60.10 | 129,800 |
Jan 12, 2024 | 62.94 | 62.96 | 61.41 | 61.62 | 61.34 | 133,700 |
Jan 11, 2024 | 62.15 | 62.15 | 60.38 | 61.90 | 61.62 | 226,700 |
Jan 10, 2024 | 63.05 | 63.66 | 62.18 | 62.80 | 62.52 | 136,600 |
Jan 09, 2024 | 63.37 | 64.71 | 63.01 | 63.56 | 63.27 | 129,500 |
Jan 08, 2024 | 63.79 | 64.85 | 63.42 | 64.77 | 64.48 | 125,700 |
Jan 05, 2024 | 62.21 | 64.75 | 62.21 | 63.62 | 63.33 | 150,700 |
Jan 04, 2024 | 62.89 | 64.12 | 62.45 | 62.83 | 62.55 | 181,200 |
Jan 03, 2024 | 65.73 | 65.73 | 62.23 | 62.48 | 62.20 | 272,100 |
Jan 02, 2024 | 66.06 | 67.10 | 65.19 | 65.88 | 65.58 | 182,700 |
Dec 29, 2023 | 69.17 | 69.57 | 66.51 | 66.63 | 66.33 | 218,400 |
Dec 29, 2023 | 0.3 Dividend | |||||
Dec 28, 2023 | 68.75 | 69.54 | 68.44 | 69.49 | 68.88 | 114,000 |
Dec 27, 2023 | 69.25 | 69.84 | 69.12 | 69.44 | 68.83 | 161,100 |
Dec 26, 2023 | 67.94 | 69.66 | 67.50 | 69.23 | 68.62 | 126,700 |
Dec 22, 2023 | 67.20 | 68.49 | 67.07 | 67.62 | 67.02 | 140,000 |
Dec 21, 2023 | 66.90 | 67.04 | 65.96 | 66.70 | 66.11 | 131,600 |
Dec 20, 2023 | 67.23 | 69.84 | 66.17 | 66.25 | 65.67 | 373,300 |
Dec 19, 2023 | 65.32 | 67.70 | 65.32 | 67.26 | 66.67 | 276,600 |
Dec 18, 2023 | 65.30 | 66.01 | 64.21 | 64.84 | 64.27 | 189,400 |
Dec 15, 2023 | 66.30 | 66.94 | 64.70 | 65.01 | 64.44 | 1,188,800 |
Dec 14, 2023 | 62.28 | 65.90 | 62.28 | 65.39 | 64.81 | 386,000 |
Dec 13, 2023 | 56.66 | 61.32 | 56.18 | 61.20 | 60.66 | 273,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |