Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.03 | 64.22 | 63.96 | 64.07 | 64.07 | 645,295 |
Apr 25, 2024 | 64.33 | 64.55 | 63.88 | 64.31 | 64.31 | 1,510,600 |
Apr 24, 2024 | 63.95 | 64.50 | 63.79 | 64.45 | 64.45 | 1,154,500 |
Apr 23, 2024 | 64.15 | 64.35 | 64.11 | 64.25 | 64.25 | 2,239,600 |
Apr 22, 2024 | 63.75 | 64.31 | 63.58 | 64.06 | 64.06 | 1,219,400 |
Apr 22, 2024 | 0.111 Dividend | |||||
Apr 19, 2024 | 63.15 | 63.72 | 63.15 | 63.72 | 63.61 | 2,457,900 |
Apr 18, 2024 | 63.03 | 63.15 | 62.77 | 63.04 | 62.93 | 1,446,200 |
Apr 17, 2024 | 62.87 | 62.99 | 62.53 | 62.83 | 62.72 | 2,331,200 |
Apr 16, 2024 | 62.89 | 62.94 | 62.55 | 62.61 | 62.50 | 3,059,900 |
Apr 15, 2024 | 63.57 | 63.67 | 62.65 | 62.75 | 62.64 | 2,128,500 |
Apr 12, 2024 | 63.42 | 63.58 | 62.91 | 63.06 | 62.95 | 2,547,600 |
Apr 11, 2024 | 64.23 | 64.23 | 63.56 | 63.56 | 63.45 | 2,849,800 |
Apr 10, 2024 | 64.25 | 64.39 | 63.90 | 64.08 | 63.97 | 2,518,200 |
Apr 09, 2024 | 64.86 | 64.92 | 64.38 | 64.86 | 64.75 | 2,108,100 |
Apr 08, 2024 | 64.61 | 64.85 | 64.61 | 64.68 | 64.57 | 1,902,000 |
Apr 05, 2024 | 64.48 | 64.82 | 64.35 | 64.71 | 64.60 | 1,941,800 |
Apr 04, 2024 | 65.41 | 65.46 | 64.36 | 64.46 | 64.35 | 2,392,300 |
Apr 03, 2024 | 65.30 | 65.33 | 64.90 | 64.98 | 64.87 | 1,716,200 |
Apr 02, 2024 | 65.42 | 65.53 | 65.23 | 65.31 | 65.20 | 1,564,100 |
Apr 01, 2024 | 65.85 | 65.86 | 65.41 | 65.48 | 65.37 | 2,931,500 |
Mar 28, 2024 | 65.71 | 65.99 | 65.67 | 65.87 | 65.76 | 2,261,500 |
Mar 27, 2024 | 65.00 | 65.67 | 64.99 | 65.65 | 65.54 | 2,720,200 |
Mar 26, 2024 | 64.81 | 64.94 | 64.70 | 64.73 | 64.62 | 1,624,400 |
Mar 25, 2024 | 65.10 | 65.10 | 64.72 | 64.74 | 64.63 | 958,300 |
Mar 22, 2024 | 65.31 | 65.33 | 64.97 | 64.98 | 64.87 | 962,800 |
Mar 21, 2024 | 65.15 | 65.38 | 65.01 | 65.20 | 65.09 | 1,442,800 |
Mar 20, 2024 | 65.02 | 65.18 | 64.88 | 65.14 | 65.03 | 2,072,400 |
Mar 19, 2024 | 64.74 | 65.06 | 64.67 | 65.04 | 64.93 | 2,371,100 |
Mar 18, 2024 | 64.54 | 64.87 | 64.44 | 64.62 | 64.51 | 3,006,300 |
Mar 18, 2024 | 0.114 Dividend | |||||
Mar 15, 2024 | 64.27 | 64.64 | 64.19 | 64.53 | 64.30 | 1,670,000 |
Mar 14, 2024 | 64.96 | 65.04 | 64.29 | 64.60 | 64.37 | 9,894,800 |
Mar 13, 2024 | 65.10 | 65.19 | 64.79 | 64.98 | 64.75 | 1,955,800 |
Mar 12, 2024 | 64.92 | 65.18 | 64.80 | 65.01 | 64.78 | 1,843,200 |
Mar 11, 2024 | 64.59 | 64.95 | 64.48 | 64.95 | 64.72 | 1,323,000 |
Mar 08, 2024 | 64.54 | 64.80 | 64.41 | 64.60 | 64.37 | 3,211,100 |
Mar 07, 2024 | 64.67 | 64.76 | 64.47 | 64.58 | 64.35 | 1,657,100 |
Mar 06, 2024 | 64.13 | 64.56 | 64.13 | 64.38 | 64.15 | 2,340,300 |
Mar 05, 2024 | 64.15 | 64.40 | 63.79 | 63.98 | 63.76 | 1,721,700 |
Mar 04, 2024 | 63.75 | 64.18 | 63.75 | 64.16 | 63.94 | 1,971,500 |
Mar 01, 2024 | 63.91 | 64.01 | 63.61 | 64.00 | 63.78 | 1,618,800 |
Feb 29, 2024 | 64.30 | 64.33 | 63.90 | 64.01 | 63.79 | 2,499,300 |
Feb 28, 2024 | 64.09 | 64.28 | 64.01 | 64.22 | 63.99 | 2,781,000 |
Feb 27, 2024 | 63.99 | 64.08 | 63.83 | 64.07 | 63.85 | 1,677,600 |
Feb 26, 2024 | 64.41 | 64.44 | 63.97 | 63.97 | 63.75 | 1,428,200 |
Feb 23, 2024 | 64.28 | 64.63 | 64.22 | 64.45 | 64.22 | 1,824,200 |
Feb 22, 2024 | 63.77 | 64.28 | 63.59 | 64.17 | 63.95 | 2,286,100 |
Feb 21, 2024 | 63.55 | 63.80 | 63.39 | 63.80 | 63.58 | 1,866,500 |
Feb 20, 2024 | 63.19 | 63.74 | 63.19 | 63.39 | 63.17 | 1,981,000 |
Feb 20, 2024 | 0.122 Dividend | |||||
Feb 16, 2024 | 63.29 | 63.63 | 63.10 | 63.35 | 63.01 | 1,661,000 |
Feb 15, 2024 | 62.95 | 63.48 | 62.95 | 63.45 | 63.11 | 2,454,100 |
Feb 14, 2024 | 62.80 | 62.87 | 62.48 | 62.81 | 62.47 | 2,837,700 |
Feb 13, 2024 | 63.07 | 63.30 | 62.37 | 62.71 | 62.37 | 3,965,400 |
Feb 12, 2024 | 62.93 | 63.27 | 62.74 | 63.25 | 62.91 | 2,234,200 |
Feb 09, 2024 | 62.97 | 63.00 | 62.75 | 62.96 | 62.62 | 1,475,900 |
Feb 08, 2024 | 63.09 | 63.11 | 62.78 | 62.98 | 62.64 | 1,887,100 |
Feb 07, 2024 | 63.31 | 63.36 | 63.11 | 63.15 | 62.81 | 1,332,400 |
Feb 06, 2024 | 62.94 | 63.19 | 62.81 | 63.08 | 62.74 | 1,492,400 |
Feb 05, 2024 | 63.19 | 63.19 | 62.83 | 62.86 | 62.52 | 3,406,300 |
Feb 02, 2024 | 63.75 | 63.80 | 63.17 | 63.46 | 63.12 | 2,891,400 |
Feb 01, 2024 | 62.95 | 63.89 | 62.71 | 63.89 | 63.54 | 8,070,900 |
Jan 31, 2024 | 63.70 | 63.83 | 63.00 | 63.12 | 62.78 | 2,760,900 |
Jan 30, 2024 | 63.16 | 63.61 | 63.06 | 63.55 | 63.21 | 1,135,400 |
Jan 29, 2024 | 63.00 | 63.28 | 62.87 | 63.21 | 62.87 | 2,569,300 |
Jan 26, 2024 | 63.03 | 63.17 | 62.91 | 63.00 | 62.66 | 1,633,000 |
Jan 25, 2024 | 62.70 | 63.01 | 62.55 | 63.01 | 62.67 | 3,124,300 |
Jan 24, 2024 | 63.14 | 63.14 | 62.41 | 62.43 | 62.09 | 1,871,600 |
Jan 23, 2024 | 62.80 | 63.03 | 62.74 | 63.03 | 62.69 | 1,721,900 |
Jan 22, 2024 | 62.88 | 63.07 | 62.67 | 62.79 | 62.45 | 1,831,400 |
Jan 22, 2024 | 0.129 Dividend | |||||
Jan 19, 2024 | 62.93 | 63.19 | 62.59 | 63.03 | 62.56 | 1,354,900 |
Jan 18, 2024 | 62.62 | 62.88 | 62.40 | 62.84 | 62.37 | 1,616,900 |
Jan 17, 2024 | 62.66 | 63.16 | 62.58 | 62.72 | 62.25 | 1,840,300 |
Jan 16, 2024 | 63.01 | 63.12 | 62.75 | 62.88 | 62.41 | 1,896,500 |
Jan 12, 2024 | 63.11 | 63.26 | 62.92 | 63.15 | 62.68 | 1,584,000 |
Jan 11, 2024 | 63.13 | 63.20 | 62.53 | 62.87 | 62.40 | 2,089,000 |
Jan 10, 2024 | 63.11 | 63.28 | 62.97 | 63.21 | 62.74 | 1,213,600 |
Jan 09, 2024 | 63.00 | 63.20 | 62.83 | 63.18 | 62.71 | 1,175,600 |
Jan 08, 2024 | 62.92 | 63.29 | 62.71 | 63.29 | 62.82 | 2,546,800 |
Jan 05, 2024 | 62.95 | 63.18 | 62.59 | 62.91 | 62.44 | 1,195,900 |
Jan 04, 2024 | 63.10 | 63.40 | 62.98 | 63.01 | 62.54 | 1,057,800 |
Jan 03, 2024 | 63.32 | 63.37 | 62.98 | 63.05 | 62.58 | 2,329,400 |
Jan 02, 2024 | 62.42 | 63.27 | 62.42 | 63.21 | 62.74 | 2,690,800 |
Dec 29, 2023 | 62.45 | 62.69 | 62.37 | 62.66 | 62.19 | 1,565,400 |
Dec 28, 2023 | 62.29 | 62.61 | 62.29 | 62.55 | 62.08 | 1,708,300 |
Dec 27, 2023 | 62.18 | 62.34 | 62.08 | 62.33 | 61.87 | 1,211,500 |
Dec 26, 2023 | 62.00 | 62.37 | 61.92 | 62.24 | 61.78 | 1,146,900 |
Dec 22, 2023 | 61.87 | 62.24 | 61.86 | 62.01 | 61.55 | 1,322,600 |
Dec 21, 2023 | 61.48 | 61.77 | 61.27 | 61.72 | 61.26 | 1,364,800 |
Dec 20, 2023 | 61.98 | 62.04 | 61.25 | 61.26 | 60.80 | 2,347,100 |
Dec 19, 2023 | 62.03 | 62.21 | 61.95 | 62.17 | 61.71 | 1,164,500 |
Dec 18, 2023 | 61.92 | 62.14 | 61.81 | 61.99 | 61.53 | 1,877,700 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 15, 2023 | 62.12 | 62.12 | 61.61 | 61.81 | 61.21 | 2,739,200 |
Dec 14, 2023 | 63.50 | 63.50 | 62.39 | 62.44 | 61.83 | 2,606,300 |
Dec 13, 2023 | 62.34 | 63.40 | 62.23 | 63.40 | 62.78 | 4,071,900 |
Dec 12, 2023 | 62.19 | 62.37 | 61.96 | 62.32 | 61.71 | 1,374,000 |
Dec 11, 2023 | 61.65 | 62.09 | 61.65 | 62.08 | 61.48 | 1,951,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |