Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 73.98 | 74.44 | 72.60 | 73.29 | 73.29 | 5,837,100 |
Apr 24, 2024 | 73.70 | 74.75 | 73.60 | 74.29 | 74.29 | 8,642,100 |
Apr 23, 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 74.39 | 2,424,000 |
Apr 22, 2024 | 73.79 | 74.74 | 73.21 | 74.51 | 74.51 | 1,680,000 |
Apr 19, 2024 | 73.51 | 74.02 | 73.11 | 73.37 | 73.37 | 3,005,100 |
Apr 18, 2024 | 73.26 | 73.67 | 72.54 | 73.04 | 73.04 | 1,689,900 |
Apr 17, 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 72.81 | 2,265,200 |
Apr 16, 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 73.02 | 3,018,700 |
Apr 15, 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 74.93 | 3,398,400 |
Apr 12, 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 75.78 | 6,622,200 |
Apr 11, 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 73.91 | 2,436,600 |
Apr 10, 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 74.37 | 1,954,600 |
Apr 09, 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 76.64 | 1,582,700 |
Apr 08, 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 76.39 | 1,523,400 |
Apr 05, 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 75.80 | 1,623,700 |
Apr 04, 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 75.95 | 1,915,400 |
Apr 03, 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 77.32 | 1,585,400 |
Apr 02, 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 77.00 | 3,184,600 |
Apr 01, 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 77.25 | 1,815,100 |
Mar 28, 2024 | 76.65 | 77.68 | 76.20 | 77.32 | 77.32 | 2,202,800 |
Mar 28, 2024 | 0.69 Dividend | |||||
Mar 27, 2024 | 76.60 | 77.24 | 76.13 | 76.88 | 76.19 | 2,585,700 |
Mar 26, 2024 | 76.08 | 76.43 | 75.65 | 76.18 | 75.50 | 1,764,800 |
Mar 25, 2024 | 76.39 | 76.86 | 75.63 | 75.65 | 74.97 | 2,026,700 |
Mar 22, 2024 | 76.07 | 76.29 | 75.41 | 75.84 | 75.16 | 2,585,300 |
Mar 21, 2024 | 74.20 | 76.00 | 73.97 | 75.93 | 75.25 | 2,720,600 |
Mar 20, 2024 | 72.54 | 74.02 | 72.13 | 73.82 | 73.16 | 1,818,500 |
Mar 19, 2024 | 72.49 | 72.74 | 72.00 | 72.62 | 71.97 | 2,787,300 |
Mar 18, 2024 | 72.51 | 72.69 | 71.93 | 72.49 | 71.84 | 2,234,300 |
Mar 15, 2024 | 71.05 | 72.61 | 71.05 | 72.50 | 71.85 | 4,129,200 |
Mar 14, 2024 | 72.48 | 72.85 | 71.26 | 71.86 | 71.22 | 2,120,700 |
Mar 13, 2024 | 72.52 | 73.64 | 72.52 | 72.85 | 72.20 | 1,943,100 |
Mar 12, 2024 | 73.65 | 73.91 | 72.33 | 72.51 | 71.86 | 1,883,300 |
Mar 11, 2024 | 72.09 | 73.61 | 72.08 | 73.44 | 72.78 | 1,847,600 |
Mar 08, 2024 | 72.33 | 73.01 | 72.27 | 72.43 | 71.78 | 1,657,600 |
Mar 07, 2024 | 72.23 | 72.75 | 72.02 | 72.25 | 71.60 | 2,448,300 |
Mar 06, 2024 | 73.28 | 73.36 | 71.59 | 71.84 | 71.20 | 2,802,600 |
Mar 05, 2024 | 73.35 | 74.65 | 72.83 | 73.31 | 72.65 | 2,450,600 |
Mar 04, 2024 | 73.72 | 74.95 | 73.66 | 74.00 | 73.34 | 1,549,000 |
Mar 01, 2024 | 73.64 | 73.95 | 72.73 | 73.85 | 73.19 | 1,769,400 |
Feb 29, 2024 | 73.90 | 74.27 | 73.27 | 73.73 | 73.07 | 3,479,700 |
Feb 28, 2024 | 73.32 | 74.30 | 73.18 | 73.37 | 72.71 | 2,235,200 |
Feb 27, 2024 | 72.94 | 73.49 | 72.66 | 73.48 | 72.82 | 2,024,700 |
Feb 26, 2024 | 73.06 | 74.16 | 72.75 | 72.87 | 72.22 | 2,068,000 |
Feb 23, 2024 | 72.66 | 73.91 | 72.28 | 73.58 | 72.92 | 3,367,300 |
Feb 22, 2024 | 72.50 | 72.74 | 71.86 | 72.42 | 71.77 | 2,439,700 |
Feb 21, 2024 | 71.55 | 72.49 | 71.25 | 72.15 | 71.50 | 2,693,900 |
Feb 20, 2024 | 70.86 | 72.13 | 70.86 | 71.55 | 70.91 | 1,874,000 |
Feb 16, 2024 | 73.00 | 73.09 | 72.31 | 72.49 | 71.84 | 1,495,900 |
Feb 15, 2024 | 71.93 | 73.21 | 71.74 | 73.03 | 72.37 | 1,514,700 |
Feb 14, 2024 | 71.78 | 72.13 | 71.24 | 71.50 | 70.86 | 1,172,900 |
Feb 13, 2024 | 72.69 | 72.69 | 70.53 | 71.11 | 70.47 | 1,577,500 |
Feb 12, 2024 | 72.81 | 74.22 | 72.64 | 73.60 | 72.94 | 1,516,900 |
Feb 09, 2024 | 72.34 | 72.98 | 72.08 | 72.84 | 72.19 | 1,312,400 |
Feb 08, 2024 | 73.00 | 73.45 | 71.84 | 72.39 | 71.74 | 2,707,600 |
Feb 07, 2024 | 72.68 | 73.11 | 71.71 | 73.03 | 72.37 | 2,605,600 |
Feb 06, 2024 | 72.41 | 73.06 | 72.41 | 72.45 | 71.80 | 1,505,200 |
Feb 05, 2024 | 72.52 | 73.10 | 72.21 | 72.57 | 71.92 | 1,918,500 |
Feb 02, 2024 | 73.21 | 73.76 | 72.70 | 73.43 | 72.77 | 1,880,300 |
Feb 01, 2024 | 73.77 | 74.18 | 72.46 | 73.25 | 72.59 | 2,947,700 |
Jan 31, 2024 | 74.73 | 75.55 | 73.81 | 73.87 | 73.21 | 2,566,900 |
Jan 30, 2024 | 75.08 | 75.16 | 74.42 | 74.85 | 74.18 | 1,917,500 |
Jan 29, 2024 | 74.74 | 75.33 | 74.34 | 74.84 | 74.17 | 1,812,700 |
Jan 26, 2024 | 74.87 | 75.84 | 74.58 | 75.11 | 74.44 | 1,747,000 |
Jan 25, 2024 | 73.63 | 74.85 | 73.41 | 74.68 | 74.01 | 2,690,300 |
Jan 24, 2024 | 74.35 | 75.16 | 73.69 | 73.84 | 73.18 | 3,302,100 |
Jan 23, 2024 | 74.11 | 74.42 | 73.61 | 73.95 | 73.29 | 2,812,900 |
Jan 22, 2024 | 76.00 | 76.58 | 74.06 | 74.31 | 73.64 | 3,239,300 |
Jan 19, 2024 | 79.90 | 79.90 | 75.45 | 75.86 | 75.18 | 6,624,700 |
Jan 18, 2024 | 75.03 | 75.31 | 73.83 | 74.31 | 73.64 | 3,295,500 |
Jan 17, 2024 | 74.78 | 75.77 | 74.60 | 74.69 | 74.02 | 2,274,800 |
Jan 16, 2024 | 76.01 | 76.65 | 75.43 | 75.87 | 75.19 | 2,050,800 |
Jan 12, 2024 | 77.22 | 77.88 | 76.41 | 76.51 | 75.82 | 2,157,900 |
Jan 11, 2024 | 76.35 | 76.58 | 75.62 | 76.26 | 75.58 | 1,824,100 |
Jan 10, 2024 | 77.00 | 77.07 | 75.96 | 76.60 | 75.91 | 1,301,500 |
Jan 09, 2024 | 77.41 | 78.41 | 76.86 | 77.32 | 76.63 | 1,340,900 |
Jan 08, 2024 | 78.12 | 78.47 | 77.25 | 78.43 | 77.73 | 1,177,800 |
Jan 05, 2024 | 77.18 | 78.74 | 77.18 | 78.21 | 77.51 | 1,926,900 |
Jan 04, 2024 | 76.86 | 77.95 | 76.80 | 77.38 | 76.69 | 1,841,600 |
Jan 03, 2024 | 78.69 | 78.69 | 76.91 | 77.30 | 76.61 | 1,804,200 |
Jan 02, 2024 | 77.66 | 78.23 | 77.03 | 77.75 | 77.05 | 1,438,500 |
Dec 29, 2023 | 77.83 | 78.07 | 77.24 | 77.46 | 76.76 | 1,084,500 |
Dec 29, 2023 | 0.69 Dividend | |||||
Dec 28, 2023 | 78.55 | 78.57 | 78.14 | 78.42 | 77.03 | 1,394,300 |
Dec 27, 2023 | 77.64 | 78.21 | 77.28 | 77.97 | 76.59 | 1,154,800 |
Dec 26, 2023 | 77.29 | 77.91 | 77.07 | 77.72 | 76.34 | 1,608,600 |
Dec 22, 2023 | 77.37 | 77.89 | 76.81 | 77.19 | 75.82 | 1,536,500 |
Dec 21, 2023 | 76.47 | 77.11 | 76.22 | 77.01 | 75.65 | 1,385,000 |
Dec 20, 2023 | 77.33 | 78.19 | 76.02 | 76.05 | 74.70 | 1,822,500 |
Dec 19, 2023 | 77.34 | 78.10 | 76.95 | 77.68 | 76.31 | 1,624,900 |
Dec 18, 2023 | 78.00 | 78.01 | 77.07 | 77.19 | 75.82 | 1,884,600 |
Dec 15, 2023 | 77.64 | 78.64 | 77.15 | 77.63 | 76.26 | 4,948,000 |
Dec 14, 2023 | 77.85 | 79.28 | 77.85 | 78.55 | 77.16 | 2,343,200 |
Dec 13, 2023 | 75.27 | 76.80 | 74.66 | 76.61 | 75.25 | 2,126,000 |
Dec 12, 2023 | 74.72 | 75.45 | 74.38 | 75.12 | 73.79 | 1,819,000 |
Dec 11, 2023 | 73.83 | 75.40 | 73.74 | 74.60 | 73.28 | 2,189,700 |
Dec 08, 2023 | 73.15 | 74.17 | 72.92 | 73.97 | 72.66 | 2,149,800 |
Dec 07, 2023 | 71.78 | 73.22 | 71.47 | 73.18 | 71.89 | 2,545,000 |
Dec 06, 2023 | 73.75 | 74.13 | 70.46 | 71.44 | 70.18 | 4,466,200 |
Dec 05, 2023 | 73.82 | 73.90 | 72.61 | 73.22 | 71.92 | 2,145,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |