Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 80.13 | 80.43 | 72.28 | 72.49 | 72.49 | 484,660 |
May 02, 2024 | 80.04 | 81.16 | 79.76 | 80.00 | 80.00 | 94,400 |
May 01, 2024 | 79.49 | 81.09 | 79.49 | 80.00 | 80.00 | 87,500 |
Apr 30, 2024 | 79.78 | 80.15 | 79.37 | 79.98 | 79.98 | 124,100 |
Apr 29, 2024 | 81.83 | 82.40 | 79.81 | 80.12 | 80.12 | 123,300 |
Apr 26, 2024 | 81.18 | 82.58 | 80.83 | 81.78 | 81.78 | 81,900 |
Apr 25, 2024 | 80.00 | 80.47 | 79.93 | 80.33 | 80.33 | 43,900 |
Apr 24, 2024 | 80.00 | 81.17 | 80.00 | 80.31 | 80.31 | 84,800 |
Apr 23, 2024 | 79.42 | 80.50 | 79.42 | 80.00 | 80.00 | 78,000 |
Apr 22, 2024 | 79.39 | 80.11 | 79.09 | 79.55 | 79.55 | 118,400 |
Apr 19, 2024 | 79.45 | 80.17 | 79.13 | 80.00 | 80.00 | 205,300 |
Apr 18, 2024 | 80.05 | 80.84 | 78.87 | 80.00 | 80.00 | 107,800 |
Apr 17, 2024 | 79.98 | 80.63 | 79.05 | 80.17 | 80.17 | 98,600 |
Apr 16, 2024 | 79.03 | 80.42 | 78.99 | 80.00 | 80.00 | 121,600 |
Apr 15, 2024 | 80.09 | 80.44 | 78.92 | 80.00 | 80.00 | 72,200 |
Apr 12, 2024 | 80.07 | 80.24 | 78.75 | 79.60 | 79.60 | 92,900 |
Apr 11, 2024 | 79.80 | 80.44 | 78.62 | 80.00 | 80.00 | 133,000 |
Apr 10, 2024 | 79.43 | 80.84 | 78.95 | 79.95 | 79.95 | 161,500 |
Apr 09, 2024 | 79.54 | 80.55 | 78.44 | 80.00 | 80.00 | 155,600 |
Apr 08, 2024 | 79.60 | 79.71 | 78.42 | 79.54 | 79.54 | 206,400 |
Apr 05, 2024 | 79.88 | 81.17 | 79.19 | 79.60 | 79.60 | 125,300 |
Apr 04, 2024 | 80.13 | 81.00 | 79.58 | 80.14 | 80.14 | 90,400 |
Apr 03, 2024 | 79.13 | 80.93 | 79.03 | 80.00 | 80.00 | 222,200 |
Apr 02, 2024 | 78.62 | 79.37 | 77.80 | 79.13 | 79.13 | 111,600 |
Apr 01, 2024 | 79.00 | 79.41 | 78.00 | 79.00 | 79.00 | 161,900 |
Mar 28, 2024 | 78.89 | 79.30 | 78.29 | 79.00 | 79.00 | 112,900 |
Mar 28, 2024 | 0.28 Dividend | |||||
Mar 27, 2024 | 79.37 | 79.37 | 77.09 | 79.00 | 78.72 | 185,100 |
Mar 26, 2024 | 77.20 | 79.62 | 77.20 | 79.35 | 79.07 | 169,600 |
Mar 25, 2024 | 77.59 | 78.13 | 76.86 | 78.00 | 77.72 | 92,600 |
Mar 22, 2024 | 77.50 | 77.90 | 75.76 | 77.62 | 77.34 | 69,100 |
Mar 21, 2024 | 76.30 | 77.95 | 75.28 | 77.50 | 77.23 | 185,400 |
Mar 20, 2024 | 75.48 | 76.18 | 75.48 | 76.18 | 75.91 | 94,800 |
Mar 19, 2024 | 74.31 | 75.89 | 74.03 | 75.85 | 75.58 | 105,800 |
Mar 18, 2024 | 73.66 | 75.58 | 73.66 | 75.00 | 74.73 | 157,000 |
Mar 15, 2024 | 72.44 | 74.28 | 72.44 | 74.12 | 73.86 | 534,200 |
Mar 14, 2024 | 72.91 | 73.01 | 72.00 | 72.32 | 72.06 | 159,200 |
Mar 13, 2024 | 74.04 | 74.25 | 72.88 | 72.98 | 72.72 | 91,200 |
Mar 12, 2024 | 75.27 | 75.75 | 73.42 | 73.78 | 73.52 | 176,800 |
Mar 11, 2024 | 75.69 | 76.08 | 75.27 | 75.81 | 75.54 | 112,700 |
Mar 08, 2024 | 76.11 | 76.19 | 75.22 | 75.63 | 75.36 | 157,200 |
Mar 07, 2024 | 75.01 | 76.24 | 74.59 | 76.04 | 75.77 | 186,800 |
Mar 06, 2024 | 72.74 | 75.94 | 72.53 | 75.48 | 75.21 | 183,200 |
Mar 05, 2024 | 72.25 | 72.98 | 71.41 | 72.74 | 72.48 | 137,700 |
Mar 04, 2024 | 72.87 | 73.12 | 71.88 | 72.24 | 71.98 | 174,900 |
Mar 01, 2024 | 76.70 | 76.70 | 72.34 | 72.82 | 72.56 | 388,100 |
Feb 29, 2024 | 79.08 | 80.00 | 72.76 | 76.30 | 76.03 | 822,700 |
Feb 28, 2024 | 80.75 | 83.32 | 79.98 | 82.43 | 82.14 | 165,300 |
Feb 27, 2024 | 77.79 | 80.98 | 77.48 | 80.75 | 80.46 | 179,900 |
Feb 26, 2024 | 78.08 | 78.72 | 77.20 | 77.68 | 77.40 | 144,100 |
Feb 23, 2024 | 79.26 | 79.31 | 77.71 | 78.74 | 78.46 | 201,700 |
Feb 22, 2024 | 79.39 | 79.96 | 79.06 | 79.34 | 79.06 | 89,100 |
Feb 21, 2024 | 79.03 | 79.87 | 78.84 | 79.38 | 79.10 | 73,900 |
Feb 20, 2024 | 79.84 | 80.19 | 78.46 | 79.73 | 79.45 | 84,800 |
Feb 16, 2024 | 80.20 | 80.80 | 79.09 | 79.86 | 79.58 | 122,500 |
Feb 15, 2024 | 81.61 | 82.33 | 80.02 | 80.22 | 79.94 | 77,400 |
Feb 14, 2024 | 80.26 | 82.62 | 79.88 | 81.89 | 81.60 | 148,100 |
Feb 13, 2024 | 79.21 | 80.72 | 79.21 | 80.51 | 80.22 | 82,100 |
Feb 12, 2024 | 79.50 | 80.80 | 79.50 | 80.25 | 79.97 | 137,300 |
Feb 09, 2024 | 76.45 | 79.86 | 76.13 | 79.36 | 79.08 | 102,400 |
Feb 08, 2024 | 77.48 | 77.75 | 76.28 | 76.28 | 76.01 | 129,600 |
Feb 07, 2024 | 77.28 | 78.25 | 76.60 | 76.96 | 76.69 | 106,200 |
Feb 06, 2024 | 77.31 | 78.06 | 75.98 | 77.44 | 77.17 | 142,200 |
Feb 05, 2024 | 79.51 | 79.52 | 77.24 | 77.27 | 77.00 | 91,500 |
Feb 02, 2024 | 78.58 | 80.04 | 77.67 | 79.97 | 79.69 | 83,600 |
Feb 01, 2024 | 79.58 | 80.21 | 78.65 | 78.80 | 78.52 | 92,300 |
Jan 31, 2024 | 79.26 | 79.88 | 78.86 | 79.54 | 79.26 | 145,400 |
Jan 30, 2024 | 79.00 | 80.05 | 78.10 | 79.26 | 78.98 | 80,800 |
Jan 29, 2024 | 79.69 | 80.21 | 79.25 | 79.78 | 79.50 | 60,700 |
Jan 26, 2024 | 80.52 | 81.05 | 79.58 | 80.00 | 79.72 | 74,900 |
Jan 25, 2024 | 80.81 | 81.92 | 80.21 | 80.74 | 80.45 | 88,200 |
Jan 24, 2024 | 83.00 | 83.31 | 79.96 | 80.25 | 79.97 | 88,400 |
Jan 23, 2024 | 84.96 | 85.30 | 82.50 | 82.53 | 82.24 | 74,800 |
Jan 22, 2024 | 85.51 | 85.53 | 84.06 | 84.31 | 84.01 | 113,900 |
Jan 19, 2024 | 83.39 | 85.77 | 82.61 | 85.23 | 84.93 | 211,100 |
Jan 18, 2024 | 80.01 | 83.40 | 80.01 | 83.40 | 83.10 | 106,300 |
Jan 17, 2024 | 80.11 | 81.44 | 79.99 | 80.57 | 80.28 | 95,100 |
Jan 16, 2024 | 78.48 | 81.31 | 78.00 | 80.98 | 80.69 | 107,300 |
Jan 15, 2024 | 81.48 | 81.48 | 78.54 | 78.85 | 78.57 | 73,700 |
Jan 12, 2024 | 80.78 | 81.64 | 80.25 | 80.62 | 80.33 | 75,500 |
Jan 11, 2024 | 80.01 | 80.46 | 78.88 | 80.13 | 79.85 | 66,200 |
Jan 10, 2024 | 79.26 | 80.81 | 78.61 | 80.77 | 80.48 | 94,800 |
Jan 09, 2024 | 77.70 | 80.32 | 77.70 | 79.91 | 79.63 | 143,800 |
Jan 08, 2024 | 76.16 | 78.34 | 76.16 | 78.20 | 77.92 | 77,400 |
Jan 05, 2024 | 76.15 | 76.60 | 75.66 | 76.14 | 75.87 | 78,700 |
Jan 04, 2024 | 75.80 | 76.65 | 75.72 | 76.46 | 76.19 | 62,200 |
Jan 03, 2024 | 75.01 | 76.68 | 74.95 | 75.82 | 75.55 | 83,900 |
Jan 02, 2024 | 77.59 | 77.59 | 75.17 | 75.81 | 75.54 | 67,300 |
Dec 29, 2023 | 76.89 | 77.26 | 76.33 | 77.12 | 76.85 | 59,300 |
Dec 28, 2023 | 77.29 | 77.57 | 76.29 | 76.85 | 76.58 | 44,500 |
Dec 27, 2023 | 76.05 | 77.76 | 75.89 | 77.21 | 76.94 | 108,600 |
Dec 22, 2023 | 75.91 | 76.00 | 75.11 | 75.93 | 75.66 | 105,500 |
Dec 21, 2023 | 75.99 | 76.40 | 73.08 | 75.65 | 75.38 | 84,100 |
Dec 20, 2023 | 76.54 | 77.07 | 75.00 | 75.30 | 75.03 | 198,300 |
Dec 19, 2023 | 74.01 | 76.65 | 74.00 | 76.52 | 76.25 | 147,100 |
Dec 18, 2023 | 73.01 | 74.93 | 73.01 | 74.02 | 73.76 | 137,400 |
Dec 15, 2023 | 73.37 | 73.81 | 71.85 | 72.78 | 72.52 | 534,800 |
Dec 14, 2023 | 79.32 | 79.32 | 73.98 | 74.11 | 73.85 | 330,700 |
Dec 13, 2023 | 79.70 | 80.39 | 78.39 | 78.93 | 78.65 | 132,000 |
Dec 12, 2023 | 80.00 | 80.18 | 78.88 | 79.70 | 79.42 | 94,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |