Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 80.95 | 81.08 | 80.91 | 81.05 | 81.05 | 8,030,600 |
May 01, 2024 | 0.262 Dividend | |||||
Apr 30, 2024 | 81.19 | 81.22 | 81.15 | 81.15 | 80.89 | 6,420,900 |
Apr 29, 2024 | 81.24 | 81.26 | 81.23 | 81.25 | 80.99 | 2,259,600 |
Apr 26, 2024 | 81.22 | 81.25 | 81.20 | 81.21 | 80.95 | 3,071,500 |
Apr 25, 2024 | 81.18 | 81.21 | 81.16 | 81.19 | 80.93 | 4,224,200 |
Apr 24, 2024 | 81.24 | 81.26 | 81.22 | 81.25 | 80.99 | 4,299,800 |
Apr 23, 2024 | 81.19 | 81.30 | 81.18 | 81.28 | 81.02 | 3,619,000 |
Apr 22, 2024 | 81.18 | 81.23 | 81.18 | 81.21 | 80.95 | 4,174,300 |
Apr 19, 2024 | 81.20 | 81.20 | 81.16 | 81.17 | 80.91 | 2,938,200 |
Apr 18, 2024 | 81.21 | 81.21 | 81.14 | 81.15 | 80.89 | 3,279,600 |
Apr 17, 2024 | 81.16 | 81.22 | 81.15 | 81.19 | 80.93 | 3,598,900 |
Apr 16, 2024 | 81.12 | 81.16 | 81.07 | 81.13 | 80.87 | 3,062,800 |
Apr 15, 2024 | 81.11 | 81.18 | 81.07 | 81.18 | 80.92 | 4,841,300 |
Apr 12, 2024 | 81.22 | 81.26 | 81.21 | 81.21 | 80.95 | 5,384,500 |
Apr 11, 2024 | 81.17 | 81.17 | 81.10 | 81.16 | 80.90 | 6,686,500 |
Apr 10, 2024 | 81.13 | 81.15 | 81.05 | 81.06 | 80.80 | 6,329,400 |
Apr 09, 2024 | 81.38 | 81.42 | 81.38 | 81.39 | 81.13 | 2,681,000 |
Apr 08, 2024 | 81.35 | 81.37 | 81.31 | 81.31 | 81.05 | 3,335,800 |
Apr 05, 2024 | 81.43 | 81.47 | 81.38 | 81.39 | 81.13 | 3,967,100 |
Apr 04, 2024 | 81.46 | 81.53 | 81.44 | 81.52 | 81.26 | 2,806,000 |
Apr 03, 2024 | 81.35 | 81.44 | 81.33 | 81.44 | 81.18 | 2,904,100 |
Apr 02, 2024 | 81.34 | 81.40 | 81.33 | 81.38 | 81.12 | 3,485,000 |
Apr 01, 2024 | 81.48 | 81.49 | 81.34 | 81.34 | 81.08 | 4,661,800 |
Apr 01, 2024 | 0.27 Dividend | |||||
Mar 28, 2024 | 81.77 | 81.79 | 81.74 | 81.78 | 81.25 | 5,702,800 |
Mar 27, 2024 | 81.80 | 81.85 | 81.80 | 81.83 | 81.30 | 2,585,300 |
Mar 26, 2024 | 81.72 | 81.75 | 81.70 | 81.74 | 81.21 | 2,183,300 |
Mar 25, 2024 | 81.75 | 81.76 | 81.72 | 81.72 | 81.19 | 3,700,600 |
Mar 22, 2024 | 81.76 | 81.78 | 81.76 | 81.76 | 81.23 | 2,038,000 |
Mar 21, 2024 | 81.72 | 81.74 | 81.69 | 81.70 | 81.17 | 3,708,500 |
Mar 20, 2024 | 81.58 | 81.71 | 81.57 | 81.70 | 81.17 | 4,769,000 |
Mar 19, 2024 | 81.56 | 81.58 | 81.54 | 81.57 | 81.04 | 1,821,700 |
Mar 18, 2024 | 81.51 | 81.51 | 81.47 | 81.50 | 80.97 | 1,971,600 |
Mar 15, 2024 | 81.51 | 81.53 | 81.49 | 81.49 | 80.96 | 3,045,500 |
Mar 14, 2024 | 81.58 | 81.59 | 81.54 | 81.54 | 81.01 | 4,085,000 |
Mar 13, 2024 | 81.65 | 81.66 | 81.61 | 81.61 | 81.08 | 2,223,300 |
Mar 12, 2024 | 81.69 | 81.70 | 81.64 | 81.65 | 81.12 | 2,260,900 |
Mar 11, 2024 | 81.76 | 81.77 | 81.72 | 81.73 | 81.20 | 3,509,600 |
Mar 08, 2024 | 81.85 | 81.86 | 81.78 | 81.80 | 81.27 | 2,387,300 |
Mar 07, 2024 | 81.73 | 81.76 | 81.70 | 81.76 | 81.23 | 2,987,700 |
Mar 06, 2024 | 81.69 | 81.72 | 81.64 | 81.66 | 81.13 | 5,338,700 |
Mar 05, 2024 | 81.64 | 81.69 | 81.61 | 81.64 | 81.11 | 4,102,800 |
Mar 04, 2024 | 81.59 | 81.62 | 81.55 | 81.58 | 81.05 | 2,416,300 |
Mar 01, 2024 | 81.54 | 81.68 | 81.49 | 81.66 | 81.13 | 4,883,100 |
Mar 01, 2024 | 0.24 Dividend | |||||
Feb 29, 2024 | 81.74 | 81.78 | 81.72 | 81.74 | 80.97 | 8,833,900 |
Feb 28, 2024 | 81.66 | 81.70 | 81.65 | 81.69 | 80.92 | 3,239,500 |
Feb 27, 2024 | 81.63 | 81.65 | 81.59 | 81.61 | 80.84 | 3,432,400 |
Feb 26, 2024 | 81.65 | 81.66 | 81.59 | 81.61 | 80.84 | 4,547,200 |
Feb 23, 2024 | 81.62 | 81.68 | 81.61 | 81.67 | 80.90 | 3,869,300 |
Feb 22, 2024 | 81.64 | 81.69 | 81.60 | 81.63 | 80.86 | 15,501,400 |
Feb 21, 2024 | 81.75 | 81.75 | 81.64 | 81.64 | 80.87 | 8,591,100 |
Feb 20, 2024 | 81.74 | 81.77 | 81.71 | 81.71 | 80.94 | 6,172,800 |
Feb 16, 2024 | 81.61 | 81.66 | 81.60 | 81.66 | 80.89 | 7,850,200 |
Feb 15, 2024 | 81.78 | 81.80 | 81.72 | 81.76 | 80.99 | 3,772,500 |
Feb 14, 2024 | 81.62 | 81.71 | 81.61 | 81.68 | 80.91 | 5,431,500 |
Feb 13, 2024 | 81.65 | 81.67 | 81.55 | 81.56 | 80.79 | 5,284,900 |
Feb 12, 2024 | 81.84 | 81.85 | 81.81 | 81.82 | 81.05 | 2,730,500 |
Feb 09, 2024 | 81.79 | 81.82 | 81.79 | 81.81 | 81.04 | 2,523,900 |
Feb 08, 2024 | 81.86 | 81.88 | 81.83 | 81.84 | 81.07 | 2,233,400 |
Feb 07, 2024 | 81.87 | 81.95 | 81.85 | 81.86 | 81.09 | 3,044,100 |
Feb 06, 2024 | 81.80 | 81.92 | 81.80 | 81.89 | 81.12 | 3,603,400 |
Feb 05, 2024 | 81.83 | 81.84 | 81.76 | 81.76 | 80.99 | 5,968,500 |
Feb 02, 2024 | 81.93 | 81.97 | 81.87 | 81.92 | 81.15 | 8,260,400 |
Feb 01, 2024 | 82.18 | 82.26 | 82.11 | 82.18 | 81.40 | 8,288,100 |
Feb 01, 2024 | 0.242 Dividend | |||||
Jan 31, 2024 | 82.27 | 82.39 | 82.22 | 82.30 | 81.28 | 7,413,100 |
Jan 30, 2024 | 82.22 | 82.23 | 82.10 | 82.15 | 81.14 | 2,345,800 |
Jan 29, 2024 | 82.16 | 82.21 | 82.16 | 82.20 | 81.18 | 3,344,700 |
Jan 26, 2024 | 82.14 | 82.14 | 82.10 | 82.12 | 81.11 | 4,654,800 |
Jan 25, 2024 | 82.12 | 82.19 | 82.11 | 82.17 | 81.16 | 5,493,200 |
Jan 24, 2024 | 82.15 | 82.16 | 82.02 | 82.02 | 81.01 | 4,708,300 |
Jan 23, 2024 | 82.04 | 82.07 | 82.02 | 82.06 | 81.05 | 3,355,600 |
Jan 22, 2024 | 82.06 | 82.09 | 82.05 | 82.07 | 81.06 | 4,607,400 |
Jan 19, 2024 | 82.03 | 82.06 | 81.99 | 82.03 | 81.02 | 5,469,300 |
Jan 18, 2024 | 82.10 | 82.11 | 82.06 | 82.09 | 81.08 | 4,490,300 |
Jan 17, 2024 | 82.08 | 82.08 | 82.02 | 82.05 | 81.04 | 6,717,400 |
Jan 16, 2024 | 82.27 | 82.32 | 82.18 | 82.21 | 81.19 | 8,427,200 |
Jan 12, 2024 | 82.33 | 82.37 | 82.29 | 82.34 | 81.32 | 6,809,700 |
Jan 11, 2024 | 82.04 | 82.18 | 82.04 | 82.17 | 81.16 | 4,904,100 |
Jan 10, 2024 | 82.03 | 82.03 | 81.97 | 81.98 | 80.97 | 6,432,200 |
Jan 09, 2024 | 81.95 | 81.99 | 81.94 | 81.98 | 80.97 | 5,227,400 |
Jan 08, 2024 | 81.93 | 82.05 | 81.92 | 81.96 | 80.95 | 4,654,900 |
Jan 05, 2024 | 81.86 | 82.02 | 81.84 | 81.89 | 80.88 | 8,105,400 |
Jan 04, 2024 | 81.91 | 81.94 | 81.89 | 81.91 | 80.90 | 2,923,700 |
Jan 03, 2024 | 81.91 | 81.99 | 81.88 | 81.96 | 80.95 | 4,336,500 |
Jan 02, 2024 | 81.94 | 81.97 | 81.93 | 81.94 | 80.93 | 4,983,500 |
Dec 29, 2023 | 81.98 | 82.07 | 81.98 | 82.04 | 81.03 | 5,075,300 |
Dec 28, 2023 | 82.03 | 82.04 | 81.99 | 82.00 | 80.99 | 2,408,600 |
Dec 27, 2023 | 81.96 | 82.03 | 81.95 | 82.01 | 81.00 | 2,584,700 |
Dec 26, 2023 | 81.90 | 81.95 | 81.89 | 81.91 | 80.90 | 2,503,100 |
Dec 22, 2023 | 81.95 | 81.96 | 81.91 | 81.95 | 80.94 | 3,387,400 |
Dec 21, 2023 | 81.97 | 81.98 | 81.89 | 81.92 | 80.91 | 6,662,900 |
Dec 20, 2023 | 81.81 | 81.86 | 81.77 | 81.84 | 80.83 | 5,164,000 |
Dec 19, 2023 | 81.70 | 81.75 | 81.70 | 81.73 | 80.72 | 5,159,300 |
Dec 18, 2023 | 81.73 | 81.74 | 81.69 | 81.70 | 80.69 | 3,760,500 |
Dec 15, 2023 | 81.74 | 81.78 | 81.68 | 81.71 | 80.70 | 7,175,100 |
Dec 14, 2023 | 81.78 | 81.86 | 81.76 | 81.80 | 80.79 | 9,304,300 |
Dec 14, 2023 | 0.26 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |