Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 84.19 | 84.65 | 83.11 | 83.67 | 83.67 | 309,189 |
May 02, 2024 | 82.51 | 83.45 | 81.97 | 83.27 | 83.27 | 304,400 |
May 01, 2024 | 81.57 | 82.68 | 81.08 | 81.88 | 81.88 | 216,500 |
Apr 30, 2024 | 82.19 | 83.10 | 81.60 | 81.87 | 81.87 | 261,800 |
Apr 29, 2024 | 82.74 | 82.94 | 81.65 | 82.33 | 82.33 | 210,500 |
Apr 26, 2024 | 80.54 | 83.35 | 80.13 | 82.57 | 82.57 | 282,200 |
Apr 25, 2024 | 80.54 | 80.94 | 79.31 | 80.33 | 80.33 | 294,500 |
Apr 24, 2024 | 80.41 | 81.40 | 79.90 | 81.19 | 81.19 | 231,400 |
Apr 23, 2024 | 80.07 | 80.89 | 79.60 | 80.51 | 80.51 | 303,600 |
Apr 22, 2024 | 80.69 | 81.09 | 79.71 | 79.81 | 79.81 | 361,900 |
Apr 19, 2024 | 78.84 | 80.41 | 78.79 | 80.37 | 80.37 | 219,100 |
Apr 18, 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 79.10 | 197,100 |
Apr 17, 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 79.14 | 262,000 |
Apr 16, 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 79.45 | 333,000 |
Apr 15, 2024 | 80.69 | 80.83 | 78.54 | 78.58 | 78.58 | 285,300 |
Apr 12, 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 80.07 | 295,900 |
Apr 11, 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 80.74 | 241,400 |
Apr 10, 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 81.45 | 319,600 |
Apr 09, 2024 | 83.73 | 84.78 | 83.37 | 84.00 | 84.00 | 269,700 |
Apr 08, 2024 | 84.89 | 85.09 | 83.41 | 83.73 | 83.73 | 241,300 |
Apr 05, 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 84.41 | 213,800 |
Apr 04, 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 85.07 | 351,600 |
Apr 03, 2024 | 84.19 | 85.01 | 83.67 | 84.55 | 84.55 | 240,000 |
Apr 02, 2024 | 85.28 | 85.78 | 84.50 | 85.09 | 85.09 | 485,500 |
Apr 01, 2024 | 88.82 | 88.82 | 86.16 | 86.18 | 86.18 | 309,800 |
Mar 28, 2024 | 89.31 | 89.65 | 88.79 | 89.01 | 89.01 | 262,800 |
Mar 27, 2024 | 88.50 | 89.30 | 88.10 | 88.91 | 88.91 | 197,200 |
Mar 26, 2024 | 88.43 | 88.83 | 87.30 | 88.26 | 88.26 | 370,800 |
Mar 25, 2024 | 86.02 | 88.09 | 86.02 | 87.91 | 87.91 | 372,700 |
Mar 22, 2024 | 87.16 | 87.59 | 85.40 | 85.76 | 85.76 | 366,100 |
Mar 21, 2024 | 85.45 | 87.06 | 85.23 | 86.99 | 86.99 | 268,700 |
Mar 20, 2024 | 85.42 | 85.94 | 84.63 | 85.35 | 85.35 | 352,300 |
Mar 19, 2024 | 83.76 | 86.37 | 83.76 | 85.80 | 85.80 | 425,100 |
Mar 18, 2024 | 83.32 | 84.43 | 83.08 | 83.74 | 83.74 | 476,000 |
Mar 15, 2024 | 82.77 | 84.02 | 82.44 | 83.18 | 83.18 | 1,228,300 |
Mar 14, 2024 | 84.90 | 85.18 | 83.05 | 83.37 | 83.37 | 496,400 |
Mar 13, 2024 | 83.81 | 84.99 | 83.57 | 84.93 | 84.93 | 361,300 |
Mar 12, 2024 | 83.45 | 83.88 | 82.96 | 83.86 | 83.86 | 250,100 |
Mar 11, 2024 | 83.59 | 83.77 | 82.68 | 83.40 | 83.40 | 302,600 |
Mar 08, 2024 | 83.18 | 83.89 | 83.14 | 83.50 | 83.50 | 315,100 |
Mar 07, 2024 | 82.36 | 83.28 | 82.36 | 83.06 | 83.06 | 392,500 |
Mar 06, 2024 | 81.40 | 82.96 | 81.08 | 82.20 | 82.20 | 471,200 |
Mar 05, 2024 | 81.18 | 81.78 | 79.99 | 81.02 | 81.02 | 416,500 |
Mar 04, 2024 | 79.10 | 81.20 | 78.97 | 81.14 | 81.14 | 435,700 |
Mar 01, 2024 | 80.69 | 80.91 | 79.26 | 79.46 | 79.46 | 324,000 |
Feb 29, 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 80.42 | 563,400 |
Feb 28, 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 80.67 | 342,200 |
Feb 27, 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 80.48 | 331,600 |
Feb 26, 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 78.70 | 271,000 |
Feb 23, 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 79.57 | 274,700 |
Feb 22, 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 80.10 | 343,800 |
Feb 21, 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 81.27 | 308,800 |
Feb 20, 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 81.66 | 377,700 |
Feb 16, 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 83.69 | 311,800 |
Feb 16, 2024 | 0.42 Dividend | |||||
Feb 15, 2024 | 85.96 | 86.45 | 85.25 | 85.93 | 85.51 | 228,100 |
Feb 14, 2024 | 85.53 | 86.07 | 84.95 | 85.73 | 85.31 | 282,200 |
Feb 13, 2024 | 86.46 | 86.54 | 84.39 | 84.95 | 84.53 | 432,200 |
Feb 12, 2024 | 85.88 | 88.11 | 85.85 | 87.78 | 87.35 | 355,200 |
Feb 09, 2024 | 85.93 | 86.70 | 84.30 | 85.86 | 85.44 | 417,200 |
Feb 08, 2024 | 81.58 | 87.99 | 81.22 | 86.10 | 85.68 | 742,300 |
Feb 07, 2024 | 79.53 | 80.86 | 79.44 | 79.97 | 79.58 | 619,000 |
Feb 06, 2024 | 79.57 | 80.20 | 79.28 | 79.47 | 79.08 | 425,800 |
Feb 05, 2024 | 78.56 | 79.86 | 77.73 | 79.54 | 79.15 | 280,000 |
Feb 02, 2024 | 79.11 | 79.47 | 78.37 | 78.85 | 78.46 | 380,600 |
Feb 01, 2024 | 78.91 | 79.68 | 78.51 | 79.44 | 79.05 | 449,300 |
Jan 31, 2024 | 80.11 | 80.94 | 78.55 | 78.62 | 78.24 | 377,700 |
Jan 30, 2024 | 80.83 | 81.69 | 80.25 | 80.27 | 79.88 | 307,900 |
Jan 29, 2024 | 80.72 | 81.23 | 80.65 | 81.16 | 80.76 | 422,300 |
Jan 26, 2024 | 79.91 | 80.71 | 79.64 | 80.55 | 80.16 | 315,900 |
Jan 25, 2024 | 78.39 | 79.61 | 78.39 | 79.54 | 79.15 | 318,900 |
Jan 24, 2024 | 78.81 | 78.96 | 77.62 | 77.68 | 77.30 | 307,600 |
Jan 23, 2024 | 75.50 | 79.33 | 75.50 | 78.61 | 78.23 | 361,800 |
Jan 22, 2024 | 78.03 | 79.29 | 78.03 | 78.77 | 78.38 | 320,400 |
Jan 19, 2024 | 78.33 | 78.53 | 77.27 | 78.00 | 77.62 | 343,900 |
Jan 18, 2024 | 78.12 | 78.66 | 77.95 | 78.17 | 77.79 | 388,300 |
Jan 17, 2024 | 77.68 | 78.66 | 77.66 | 77.84 | 77.46 | 308,000 |
Jan 16, 2024 | 78.02 | 78.73 | 77.69 | 78.36 | 77.98 | 366,200 |
Jan 12, 2024 | 78.84 | 78.96 | 77.66 | 77.82 | 77.44 | 373,600 |
Jan 11, 2024 | 78.09 | 78.97 | 77.13 | 78.39 | 78.01 | 316,900 |
Jan 10, 2024 | 78.63 | 79.15 | 78.08 | 78.53 | 78.15 | 343,900 |
Jan 09, 2024 | 76.70 | 79.11 | 76.70 | 78.99 | 78.60 | 389,700 |
Jan 08, 2024 | 76.23 | 77.76 | 75.82 | 77.38 | 77.00 | 481,200 |
Jan 05, 2024 | 76.18 | 76.92 | 75.84 | 76.25 | 75.88 | 546,400 |
Jan 04, 2024 | 76.76 | 77.03 | 75.65 | 76.15 | 75.78 | 677,600 |
Jan 03, 2024 | 79.75 | 79.77 | 76.83 | 76.87 | 76.49 | 665,100 |
Jan 02, 2024 | 79.25 | 80.76 | 79.25 | 80.21 | 79.82 | 559,400 |
Dec 29, 2023 | 80.40 | 80.51 | 79.25 | 79.77 | 79.38 | 395,300 |
Dec 28, 2023 | 80.99 | 81.30 | 80.13 | 80.47 | 80.08 | 293,000 |
Dec 27, 2023 | 81.30 | 81.39 | 80.76 | 80.89 | 80.49 | 335,300 |
Dec 26, 2023 | 81.20 | 81.51 | 80.51 | 81.10 | 80.70 | 357,000 |
Dec 22, 2023 | 81.14 | 81.65 | 80.44 | 81.06 | 80.66 | 404,900 |
Dec 21, 2023 | 80.22 | 81.03 | 80.03 | 80.70 | 80.31 | 508,700 |
Dec 20, 2023 | 81.07 | 81.72 | 79.67 | 79.67 | 79.28 | 702,100 |
Dec 19, 2023 | 79.80 | 81.08 | 79.68 | 81.00 | 80.60 | 661,700 |
Dec 18, 2023 | 79.82 | 79.97 | 79.02 | 79.70 | 79.31 | 492,200 |
Dec 15, 2023 | 78.86 | 79.52 | 78.36 | 79.44 | 79.05 | 1,106,600 |
Dec 14, 2023 | 78.77 | 79.69 | 78.63 | 78.92 | 78.53 | 1,191,700 |
Dec 13, 2023 | 76.70 | 78.65 | 76.27 | 78.25 | 77.87 | 888,700 |
Dec 12, 2023 | 75.91 | 77.13 | 75.60 | 76.76 | 76.38 | 1,205,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |