Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 75.28 | 75.91 | 75.28 | 75.82 | 75.82 | 3,270 |
May 02, 2024 | 76.39 | 76.46 | 75.91 | 76.46 | 76.46 | 2,600 |
May 01, 2024 | 77.12 | 77.12 | 75.40 | 76.00 | 76.00 | 4,000 |
Apr 30, 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 75.36 | 5,900 |
Apr 29, 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 77.68 | 5,400 |
Apr 26, 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 77.56 | 9,900 |
Apr 25, 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 78.12 | 6,700 |
Apr 24, 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 77.61 | 2,200 |
Apr 23, 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 77.87 | 3,000 |
Apr 22, 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 77.47 | 21,300 |
Apr 19, 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 80.30 | 18,000 |
Apr 19, 2024 | 0.752 Dividend | |||||
Apr 18, 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 79.50 | 3,300 |
Apr 17, 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 79.33 | 19,200 |
Apr 16, 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 79.20 | 20,300 |
Apr 15, 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 79.94 | 7,100 |
Apr 12, 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 78.78 | 15,400 |
Apr 11, 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 79.39 | 7,100 |
Apr 10, 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 78.98 | 7,300 |
Apr 09, 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 78.87 | 11,300 |
Apr 08, 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 78.78 | 9,200 |
Apr 05, 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 78.71 | 12,400 |
Apr 04, 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 78.14 | 12,200 |
Apr 03, 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 77.96 | 14,100 |
Apr 02, 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 76.81 | 16,400 |
Apr 01, 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 74.80 | 5,100 |
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 74.45 | 9,300 |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 73.88 | 7,300 |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 73.54 | 5,200 |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 74.13 | 6,200 |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 73.97 | 6,100 |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 74.22 | 6,800 |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 75.66 | 9,500 |
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 74.43 | 5,600 |
Mar 19, 2024 | 0.479 Dividend | |||||
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 74.68 | 6,700 |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 74.86 | 14,500 |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 74.18 | 5,800 |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 74.34 | 19,500 |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 72.49 | 8,700 |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 73.19 | 8,500 |
Mar 08, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 72.69 | 6,900 |
Mar 07, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 72.73 | 15,800 |
Mar 06, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 72.40 | 18,100 |
Mar 05, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 71.61 | 6,100 |
Mar 04, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 71.90 | 17,800 |
Mar 01, 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 70.35 | 25,800 |
Feb 29, 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 69.09 | 11,200 |
Feb 28, 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 68.43 | 3,800 |
Feb 27, 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 68.64 | 8,500 |
Feb 26, 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 68.66 | 14,500 |
Feb 23, 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 69.70 | 7,000 |
Feb 22, 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 69.21 | 9,500 |
Feb 21, 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 69.50 | 14,600 |
Feb 20, 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 69.74 | 10,100 |
Feb 20, 2024 | 0.439 Dividend | |||||
Feb 16, 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 70.44 | 11,000 |
Feb 15, 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 69.38 | 12,600 |
Feb 14, 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 67.95 | 11,900 |
Feb 13, 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 67.24 | 22,000 |
Feb 12, 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 68.98 | 19,400 |
Feb 09, 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 68.88 | 26,400 |
Feb 08, 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 68.61 | 6,000 |
Feb 07, 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 67.68 | 9,200 |
Feb 06, 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 68.21 | 4,900 |
Feb 05, 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 68.02 | 4,900 |
Feb 02, 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 69.03 | 6,300 |
Feb 01, 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 70.27 | 4,700 |
Jan 31, 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 69.50 | 4,600 |
Jan 30, 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 70.23 | 7,800 |
Jan 29, 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 70.39 | 14,900 |
Jan 26, 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 69.42 | 5,400 |
Jan 25, 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 69.62 | 4,900 |
Jan 24, 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 68.91 | 6,800 |
Jan 23, 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 68.19 | 12,300 |
Jan 22, 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 67.20 | 14,700 |
Jan 19, 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 68.66 | 10,800 |
Jan 19, 2024 | 0.52 Dividend | |||||
Jan 18, 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 69.07 | 7,300 |
Jan 17, 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 68.58 | 8,500 |
Jan 16, 2024 | 72.00 | 72.00 | 71.32 | 71.64 | 69.58 | 9,800 |
Jan 12, 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 70.01 | 6,600 |
Jan 11, 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 69.03 | 8,000 |
Jan 10, 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 69.38 | 4,300 |
Jan 09, 2024 | 72.15 | 72.15 | 71.43 | 71.52 | 69.46 | 4,300 |
Jan 08, 2024 | 71.57 | 72.36 | 71.56 | 71.96 | 69.89 | 11,100 |
Jan 05, 2024 | 71.86 | 73.14 | 71.79 | 72.19 | 70.11 | 6,700 |
Jan 04, 2024 | 71.38 | 71.98 | 70.88 | 71.74 | 69.68 | 10,300 |
Jan 03, 2024 | 71.71 | 72.11 | 71.34 | 71.80 | 69.73 | 11,400 |
Jan 02, 2024 | 74.52 | 74.52 | 73.51 | 73.75 | 71.63 | 10,200 |
Dec 29, 2023 | 73.60 | 74.50 | 73.33 | 73.88 | 71.75 | 12,800 |
Dec 28, 2023 | 75.03 | 75.25 | 74.49 | 74.58 | 72.43 | 12,200 |
Dec 27, 2023 | 74.98 | 75.65 | 74.98 | 75.24 | 73.07 | 13,000 |
Dec 26, 2023 | 74.78 | 75.25 | 74.78 | 75.10 | 72.94 | 10,000 |
Dec 22, 2023 | 75.37 | 75.99 | 74.77 | 74.77 | 72.62 | 15,200 |
Dec 21, 2023 | 74.98 | 75.54 | 74.98 | 75.31 | 73.14 | 13,900 |
Dec 20, 2023 | 74.96 | 75.33 | 74.64 | 74.64 | 72.49 | 19,700 |
Dec 19, 2023 | 74.37 | 74.65 | 74.02 | 74.65 | 72.50 | 11,500 |
Dec 19, 2023 | 0.326 Dividend | |||||
Dec 18, 2023 | 74.77 | 74.77 | 73.86 | 74.27 | 71.82 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |