Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 75.01 | 75.91 | 74.64 | 75.33 | 75.33 | 5,459,937 |
May 01, 2024 | 73.38 | 75.13 | 73.20 | 74.52 | 74.52 | 5,241,700 |
Apr 30, 2024 | 73.91 | 74.55 | 73.23 | 73.50 | 73.50 | 5,271,300 |
Apr 29, 2024 | 73.67 | 74.48 | 73.67 | 74.39 | 74.39 | 3,851,400 |
Apr 26, 2024 | 74.37 | 74.44 | 73.14 | 73.21 | 73.21 | 5,478,800 |
Apr 25, 2024 | 73.87 | 74.85 | 73.22 | 74.37 | 74.37 | 6,164,400 |
Apr 24, 2024 | 72.75 | 74.22 | 72.11 | 73.91 | 73.91 | 5,661,800 |
Apr 23, 2024 | 72.97 | 73.77 | 72.55 | 73.25 | 73.25 | 6,054,400 |
Apr 22, 2024 | 71.90 | 73.15 | 71.66 | 72.98 | 72.98 | 5,387,600 |
Apr 19, 2024 | 70.87 | 72.18 | 70.70 | 72.15 | 72.15 | 6,549,300 |
Apr 18, 2024 | 70.00 | 70.69 | 69.43 | 70.57 | 70.57 | 4,602,100 |
Apr 17, 2024 | 68.09 | 69.98 | 68.02 | 69.80 | 69.80 | 6,705,800 |
Apr 16, 2024 | 68.24 | 68.24 | 67.53 | 67.77 | 67.77 | 4,426,800 |
Apr 15, 2024 | 68.99 | 69.48 | 67.95 | 68.39 | 68.39 | 3,974,100 |
Apr 12, 2024 | 69.84 | 69.93 | 68.32 | 68.73 | 68.73 | 4,818,000 |
Apr 11, 2024 | 70.11 | 70.11 | 68.96 | 69.58 | 69.58 | 3,297,600 |
Apr 10, 2024 | 69.37 | 69.91 | 68.97 | 69.77 | 69.77 | 8,425,000 |
Apr 09, 2024 | 70.36 | 70.60 | 69.86 | 70.59 | 70.59 | 4,811,600 |
Apr 08, 2024 | 69.76 | 70.32 | 69.63 | 70.06 | 70.06 | 3,400,300 |
Apr 05, 2024 | 69.55 | 70.16 | 69.16 | 69.91 | 69.91 | 5,302,600 |
Apr 04, 2024 | 70.98 | 71.37 | 69.66 | 70.05 | 70.05 | 6,240,900 |
Apr 03, 2024 | 71.44 | 71.71 | 70.80 | 70.98 | 70.98 | 3,798,400 |
Apr 02, 2024 | 71.24 | 72.08 | 71.09 | 71.34 | 71.34 | 3,829,400 |
Apr 01, 2024 | 71.49 | 71.70 | 70.56 | 71.10 | 71.10 | 3,147,500 |
Mar 28, 2024 | 71.02 | 71.91 | 70.80 | 71.74 | 71.74 | 4,731,200 |
Mar 27, 2024 | 69.64 | 71.07 | 69.60 | 71.05 | 71.05 | 4,328,300 |
Mar 26, 2024 | 69.55 | 69.72 | 69.15 | 69.27 | 69.27 | 4,360,500 |
Mar 25, 2024 | 69.90 | 70.10 | 69.52 | 69.76 | 69.76 | 2,065,200 |
Mar 22, 2024 | 70.29 | 70.52 | 69.79 | 69.80 | 69.80 | 3,137,900 |
Mar 21, 2024 | 70.44 | 70.80 | 69.87 | 69.90 | 69.90 | 2,864,700 |
Mar 20, 2024 | 70.12 | 70.66 | 69.89 | 70.23 | 70.23 | 4,251,000 |
Mar 19, 2024 | 69.63 | 70.33 | 69.02 | 70.21 | 70.21 | 3,848,600 |
Mar 18, 2024 | 69.18 | 69.62 | 68.99 | 69.42 | 69.42 | 2,688,800 |
Mar 15, 2024 | 68.96 | 69.77 | 68.70 | 69.09 | 69.09 | 8,653,700 |
Mar 14, 2024 | 69.65 | 69.93 | 68.80 | 69.38 | 69.38 | 4,212,500 |
Mar 13, 2024 | 69.84 | 70.43 | 69.80 | 69.94 | 69.94 | 5,086,200 |
Mar 12, 2024 | 69.44 | 70.10 | 69.03 | 69.35 | 69.35 | 3,255,400 |
Mar 11, 2024 | 68.92 | 69.88 | 68.69 | 69.78 | 69.78 | 3,490,900 |
Mar 08, 2024 | 69.33 | 69.51 | 68.56 | 69.01 | 69.01 | 3,705,200 |
Mar 07, 2024 | 69.20 | 69.42 | 68.76 | 69.25 | 69.25 | 4,896,000 |
Mar 06, 2024 | 68.47 | 68.92 | 67.98 | 68.58 | 68.58 | 4,629,200 |
Mar 05, 2024 | 68.50 | 69.26 | 67.55 | 67.98 | 67.98 | 4,542,800 |
Mar 04, 2024 | 66.87 | 68.29 | 66.62 | 68.20 | 68.20 | 4,285,900 |
Mar 01, 2024 | 67.03 | 67.12 | 65.99 | 66.86 | 66.86 | 4,748,200 |
Feb 29, 2024 | 67.12 | 67.64 | 66.80 | 67.25 | 67.25 | 8,578,100 |
Feb 28, 2024 | 66.46 | 66.82 | 66.20 | 66.81 | 66.81 | 5,211,700 |
Feb 27, 2024 | 66.40 | 66.74 | 66.08 | 66.46 | 66.46 | 4,146,900 |
Feb 26, 2024 | 67.41 | 67.50 | 66.24 | 66.25 | 66.25 | 4,060,000 |
Feb 23, 2024 | 67.32 | 68.06 | 67.22 | 67.69 | 67.69 | 3,222,200 |
Feb 22, 2024 | 67.17 | 67.58 | 66.54 | 67.28 | 67.28 | 3,530,400 |
Feb 21, 2024 | 67.44 | 67.85 | 67.11 | 67.73 | 67.73 | 4,256,500 |
Feb 20, 2024 | 66.62 | 68.34 | 66.43 | 67.04 | 67.04 | 6,385,800 |
Feb 16, 2024 | 65.99 | 66.64 | 65.80 | 66.48 | 66.48 | 8,508,500 |
Feb 16, 2024 | 0.7 Dividend | |||||
Feb 15, 2024 | 67.05 | 68.20 | 66.08 | 66.83 | 66.13 | 10,332,900 |
Feb 14, 2024 | 67.46 | 67.89 | 67.23 | 67.81 | 67.10 | 4,146,900 |
Feb 13, 2024 | 68.00 | 68.56 | 66.49 | 67.51 | 66.80 | 5,357,500 |
Feb 12, 2024 | 66.94 | 68.33 | 66.63 | 68.31 | 67.59 | 4,782,800 |
Feb 09, 2024 | 66.63 | 67.20 | 66.51 | 66.91 | 66.21 | 3,792,800 |
Feb 08, 2024 | 66.61 | 67.03 | 66.36 | 66.94 | 66.24 | 3,811,100 |
Feb 07, 2024 | 67.54 | 67.77 | 66.80 | 66.95 | 66.25 | 4,406,200 |
Feb 06, 2024 | 67.08 | 67.68 | 66.94 | 67.40 | 66.69 | 3,471,600 |
Feb 05, 2024 | 68.30 | 68.34 | 67.07 | 67.18 | 66.48 | 5,015,400 |
Feb 02, 2024 | 69.82 | 69.96 | 67.96 | 68.65 | 67.93 | 5,652,100 |
Feb 01, 2024 | 69.10 | 70.53 | 68.80 | 70.50 | 69.76 | 4,554,400 |
Jan 31, 2024 | 70.00 | 70.33 | 69.07 | 69.52 | 68.79 | 8,371,500 |
Jan 30, 2024 | 69.11 | 69.58 | 68.71 | 69.25 | 68.52 | 4,578,700 |
Jan 29, 2024 | 69.15 | 69.29 | 68.68 | 69.19 | 68.47 | 4,673,800 |
Jan 26, 2024 | 69.24 | 69.44 | 68.59 | 69.11 | 68.39 | 5,987,600 |
Jan 25, 2024 | 68.84 | 69.26 | 68.29 | 69.24 | 68.51 | 3,897,800 |
Jan 24, 2024 | 69.22 | 69.41 | 67.70 | 68.20 | 67.49 | 6,257,700 |
Jan 23, 2024 | 68.76 | 68.95 | 68.47 | 68.83 | 68.11 | 5,660,300 |
Jan 22, 2024 | 68.94 | 69.35 | 68.09 | 68.82 | 68.10 | 3,670,700 |
Jan 19, 2024 | 68.91 | 69.33 | 68.45 | 68.95 | 68.23 | 5,003,300 |
Jan 18, 2024 | 69.31 | 69.47 | 68.45 | 68.77 | 68.05 | 3,797,300 |
Jan 17, 2024 | 70.00 | 70.89 | 69.11 | 69.63 | 68.90 | 3,775,800 |
Jan 16, 2024 | 71.10 | 71.10 | 70.18 | 70.32 | 69.58 | 3,515,000 |
Jan 12, 2024 | 71.05 | 71.57 | 70.81 | 71.42 | 70.67 | 3,184,000 |
Jan 11, 2024 | 72.00 | 72.00 | 70.42 | 70.58 | 69.84 | 3,407,600 |
Jan 10, 2024 | 71.99 | 71.99 | 71.35 | 71.83 | 71.08 | 2,563,200 |
Jan 09, 2024 | 71.70 | 72.01 | 71.34 | 71.87 | 71.12 | 3,073,600 |
Jan 08, 2024 | 71.50 | 72.18 | 71.18 | 72.16 | 71.40 | 3,296,400 |
Jan 05, 2024 | 71.74 | 71.85 | 70.71 | 71.61 | 70.86 | 5,670,200 |
Jan 04, 2024 | 72.31 | 72.54 | 71.58 | 71.71 | 70.96 | 3,442,500 |
Jan 03, 2024 | 71.00 | 72.30 | 70.99 | 72.24 | 71.48 | 6,290,500 |
Jan 02, 2024 | 69.67 | 70.96 | 69.60 | 70.85 | 70.11 | 3,955,100 |
Dec 29, 2023 | 69.85 | 70.26 | 69.63 | 70.12 | 69.39 | 2,895,500 |
Dec 28, 2023 | 69.36 | 70.32 | 69.28 | 70.16 | 69.43 | 2,790,500 |
Dec 27, 2023 | 69.22 | 69.67 | 69.01 | 69.41 | 68.68 | 2,771,900 |
Dec 26, 2023 | 69.30 | 69.85 | 69.18 | 69.45 | 68.72 | 2,131,000 |
Dec 22, 2023 | 69.80 | 70.20 | 69.33 | 69.44 | 68.71 | 3,013,400 |
Dec 21, 2023 | 69.92 | 70.16 | 68.71 | 69.37 | 68.64 | 4,146,700 |
Dec 20, 2023 | 71.22 | 71.44 | 69.67 | 69.69 | 68.96 | 4,363,800 |
Dec 19, 2023 | 71.15 | 71.95 | 71.03 | 71.26 | 70.51 | 3,733,500 |
Dec 18, 2023 | 70.67 | 71.68 | 70.66 | 71.42 | 70.67 | 5,131,900 |
Dec 15, 2023 | 70.84 | 70.98 | 70.03 | 70.86 | 70.12 | 12,327,100 |
Dec 14, 2023 | 73.23 | 73.42 | 71.33 | 71.50 | 70.75 | 6,377,300 |
Dec 13, 2023 | 70.56 | 73.10 | 70.10 | 73.08 | 72.31 | 5,762,900 |
Dec 12, 2023 | 71.49 | 71.49 | 70.13 | 70.47 | 69.73 | 4,376,000 |
Dec 11, 2023 | 71.23 | 71.56 | 70.84 | 71.36 | 70.61 | 4,000,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |