Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.25 | 80.67 | 76.25 | 79.49 | 79.49 | 11,600 |
Apr 29, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 400 |
Apr 26, 2024 | 76.34 | 76.40 | 75.90 | 76.15 | 76.15 | 39,300 |
Apr 25, 2024 | 76.25 | 76.25 | 75.96 | 76.20 | 76.20 | 3,100 |
Apr 24, 2024 | 76.00 | 76.10 | 75.81 | 75.81 | 75.81 | 1,600 |
Apr 23, 2024 | 75.94 | 76.00 | 75.66 | 75.66 | 75.66 | 10,600 |
Apr 22, 2024 | 75.45 | 75.91 | 74.98 | 75.84 | 75.84 | 2,600 |
Apr 19, 2024 | 75.20 | 75.44 | 75.20 | 75.44 | 75.44 | 7,000 |
Apr 18, 2024 | 74.92 | 75.11 | 74.92 | 75.11 | 75.11 | 1,000 |
Apr 17, 2024 | 75.00 | 75.25 | 75.00 | 75.07 | 75.07 | 1,800 |
Apr 16, 2024 | 75.05 | 75.25 | 74.75 | 75.20 | 75.20 | 2,300 |
Apr 15, 2024 | 75.44 | 75.44 | 74.45 | 75.40 | 75.40 | 4,700 |
Apr 12, 2024 | 75.05 | 75.25 | 75.05 | 75.13 | 75.13 | 1,000 |
Apr 11, 2024 | 75.35 | 75.35 | 74.50 | 75.30 | 75.30 | 6,800 |
Apr 10, 2024 | 75.38 | 76.00 | 75.30 | 75.45 | 75.45 | 5,600 |
Apr 09, 2024 | 74.25 | 76.00 | 74.24 | 75.25 | 75.25 | 14,500 |
Apr 08, 2024 | 74.30 | 75.45 | 74.18 | 74.18 | 74.18 | 8,100 |
Apr 05, 2024 | 75.14 | 76.00 | 74.16 | 74.16 | 74.16 | 6,800 |
Apr 04, 2024 | 75.24 | 76.00 | 75.10 | 75.10 | 75.10 | 6,000 |
Apr 03, 2024 | 75.41 | 76.70 | 75.11 | 75.11 | 75.11 | 7,100 |
Apr 02, 2024 | 76.01 | 76.50 | 75.24 | 75.24 | 75.24 | 5,400 |
Apr 01, 2024 | 76.82 | 77.00 | 76.00 | 76.00 | 76.00 | 7,500 |
Mar 28, 2024 | 76.09 | 77.55 | 75.75 | 76.15 | 76.15 | 45,900 |
Mar 27, 2024 | 75.23 | 77.00 | 75.00 | 75.57 | 75.57 | 4,600 |
Mar 26, 2024 | 74.91 | 76.67 | 74.91 | 75.50 | 75.50 | 18,800 |
Mar 25, 2024 | 76.04 | 76.71 | 75.75 | 75.85 | 75.85 | 7,800 |
Mar 22, 2024 | 77.18 | 77.18 | 75.47 | 76.28 | 76.28 | 3,100 |
Mar 21, 2024 | 74.93 | 78.00 | 74.93 | 76.27 | 76.27 | 13,300 |
Mar 20, 2024 | 72.87 | 75.51 | 72.63 | 75.50 | 75.50 | 16,400 |
Mar 19, 2024 | 72.60 | 72.75 | 72.50 | 72.72 | 72.72 | 3,600 |
Mar 18, 2024 | 72.51 | 72.59 | 72.41 | 72.59 | 72.59 | 2,400 |
Mar 15, 2024 | 72.50 | 72.75 | 72.40 | 72.75 | 72.75 | 4,900 |
Mar 14, 2024 | 72.41 | 72.70 | 72.41 | 72.56 | 72.56 | 6,500 |
Mar 13, 2024 | 72.31 | 72.97 | 72.25 | 72.70 | 72.70 | 7,900 |
Mar 12, 2024 | 72.51 | 72.77 | 72.21 | 72.77 | 72.77 | 19,900 |
Mar 11, 2024 | 72.78 | 72.78 | 72.28 | 72.40 | 72.40 | 6,100 |
Mar 08, 2024 | 72.80 | 74.00 | 72.52 | 72.60 | 72.60 | 13,300 |
Mar 07, 2024 | 72.60 | 72.90 | 72.44 | 72.65 | 72.65 | 8,100 |
Mar 06, 2024 | 72.44 | 73.00 | 72.15 | 72.37 | 72.37 | 10,100 |
Mar 05, 2024 | 73.25 | 73.25 | 72.00 | 72.59 | 72.59 | 8,500 |
Mar 04, 2024 | 73.00 | 74.50 | 72.00 | 72.00 | 72.00 | 60,100 |
Mar 01, 2024 | 73.04 | 73.75 | 72.00 | 72.21 | 72.21 | 22,100 |
Mar 01, 2024 | 1.855 Dividend | |||||
Feb 29, 2024 | 73.83 | 73.83 | 72.95 | 73.57 | 71.71 | 12,600 |
Feb 28, 2024 | 73.95 | 74.05 | 72.76 | 72.76 | 70.93 | 67,000 |
Feb 27, 2024 | 73.90 | 73.90 | 73.00 | 73.01 | 71.17 | 8,700 |
Feb 26, 2024 | 74.64 | 74.64 | 72.90 | 73.24 | 71.39 | 7,700 |
Feb 23, 2024 | 73.56 | 74.00 | 73.26 | 73.27 | 71.42 | 66,900 |
Feb 22, 2024 | 73.37 | 73.75 | 72.80 | 73.44 | 71.59 | 63,300 |
Feb 21, 2024 | 73.29 | 73.99 | 72.89 | 73.33 | 71.48 | 2,000 |
Feb 20, 2024 | 72.55 | 73.49 | 72.55 | 73.10 | 71.26 | 6,200 |
Feb 16, 2024 | 71.70 | 74.00 | 71.70 | 73.10 | 71.26 | 5,400 |
Feb 15, 2024 | 72.00 | 72.00 | 71.51 | 71.92 | 70.11 | 2,600 |
Feb 14, 2024 | 71.69 | 72.22 | 71.69 | 71.97 | 70.16 | 7,000 |
Feb 13, 2024 | 72.10 | 72.10 | 71.41 | 71.41 | 69.61 | 5,800 |
Feb 12, 2024 | 71.78 | 72.25 | 71.72 | 71.96 | 70.15 | 9,700 |
Feb 09, 2024 | 71.29 | 71.90 | 71.29 | 71.52 | 69.72 | 3,900 |
Feb 08, 2024 | 71.18 | 71.65 | 71.18 | 71.65 | 69.84 | 1,600 |
Feb 07, 2024 | 71.40 | 71.80 | 71.35 | 71.65 | 69.84 | 4,100 |
Feb 06, 2024 | 71.46 | 71.67 | 71.20 | 71.67 | 69.86 | 3,700 |
Feb 05, 2024 | 71.50 | 72.25 | 71.21 | 71.21 | 69.41 | 9,600 |
Feb 02, 2024 | 71.68 | 72.33 | 71.53 | 71.90 | 70.09 | 76,400 |
Feb 01, 2024 | 70.49 | 71.50 | 70.48 | 71.50 | 69.70 | 12,700 |
Jan 31, 2024 | 70.80 | 71.07 | 69.90 | 70.00 | 68.24 | 11,000 |
Jan 30, 2024 | 70.58 | 70.82 | 70.54 | 70.82 | 69.03 | 19,500 |
Jan 29, 2024 | 70.64 | 70.90 | 70.30 | 70.90 | 69.11 | 166,000 |
Jan 26, 2024 | 70.39 | 70.97 | 70.15 | 70.64 | 68.86 | 7,900 |
Jan 25, 2024 | 70.19 | 70.56 | 69.92 | 70.14 | 68.37 | 44,500 |
Jan 24, 2024 | 70.00 | 70.94 | 69.75 | 70.15 | 68.38 | 11,200 |
Jan 23, 2024 | 70.21 | 70.25 | 69.50 | 69.97 | 68.21 | 6,800 |
Jan 22, 2024 | 70.02 | 70.60 | 70.02 | 70.32 | 68.55 | 12,700 |
Jan 19, 2024 | 69.44 | 70.24 | 69.44 | 69.94 | 68.18 | 9,200 |
Jan 18, 2024 | 69.70 | 69.70 | 69.22 | 69.22 | 67.47 | 2,000 |
Jan 17, 2024 | 69.01 | 70.03 | 69.01 | 69.71 | 67.95 | 11,900 |
Jan 16, 2024 | 68.60 | 69.42 | 68.60 | 69.42 | 67.67 | 12,200 |
Jan 12, 2024 | 67.94 | 68.60 | 67.94 | 68.60 | 66.87 | 5,600 |
Jan 11, 2024 | 68.05 | 68.94 | 68.00 | 68.55 | 66.82 | 7,000 |
Jan 10, 2024 | 67.75 | 69.05 | 67.75 | 68.81 | 67.08 | 2,700 |
Jan 09, 2024 | 67.19 | 68.47 | 67.19 | 68.45 | 66.72 | 10,000 |
Jan 08, 2024 | 67.80 | 67.91 | 67.65 | 67.65 | 65.94 | 5,200 |
Jan 05, 2024 | 67.05 | 67.80 | 67.05 | 67.53 | 65.83 | 8,500 |
Jan 04, 2024 | 67.17 | 67.86 | 66.36 | 67.00 | 65.31 | 3,900 |
Jan 03, 2024 | 67.20 | 67.20 | 66.25 | 67.10 | 65.41 | 6,200 |
Jan 02, 2024 | 66.15 | 67.99 | 66.00 | 67.52 | 65.82 | 16,500 |
Dec 29, 2023 | 68.46 | 68.46 | 66.15 | 66.15 | 64.48 | 34,800 |
Dec 28, 2023 | 69.30 | 69.87 | 67.50 | 68.01 | 66.30 | 8,100 |
Dec 27, 2023 | 69.30 | 69.30 | 68.70 | 68.85 | 67.11 | 3,500 |
Dec 26, 2023 | 68.70 | 69.14 | 68.45 | 69.14 | 67.40 | 4,800 |
Dec 22, 2023 | 68.72 | 68.75 | 68.25 | 68.74 | 67.01 | 9,000 |
Dec 21, 2023 | 69.00 | 69.02 | 68.75 | 68.91 | 67.17 | 29,400 |
Dec 20, 2023 | 70.37 | 70.37 | 69.50 | 69.50 | 67.75 | 3,600 |
Dec 19, 2023 | 69.45 | 70.38 | 68.75 | 70.38 | 68.61 | 15,900 |
Dec 18, 2023 | 68.04 | 68.99 | 68.00 | 68.99 | 67.25 | 9,600 |
Dec 15, 2023 | 68.43 | 68.43 | 67.87 | 68.25 | 66.53 | 5,800 |
Dec 14, 2023 | 68.29 | 68.49 | 68.15 | 68.35 | 66.63 | 6,900 |
Dec 13, 2023 | 67.61 | 68.19 | 67.55 | 68.04 | 66.32 | 10,100 |
Dec 12, 2023 | 68.36 | 68.36 | 67.55 | 67.55 | 65.85 | 3,000 |
Dec 11, 2023 | 68.47 | 68.76 | 67.12 | 67.13 | 65.44 | 6,400 |
Dec 08, 2023 | 68.79 | 68.79 | 68.14 | 68.20 | 66.48 | 16,400 |
Dec 07, 2023 | 68.70 | 68.82 | 68.40 | 68.53 | 66.80 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |