Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 75.17 | 75.17 | 73.52 | 74.00 | 74.00 | 176,161 |
May 02, 2024 | 73.86 | 74.76 | 73.70 | 74.50 | 74.50 | 170,500 |
May 01, 2024 | 73.59 | 75.04 | 73.19 | 73.65 | 73.65 | 237,200 |
Apr 30, 2024 | 72.38 | 73.26 | 71.72 | 73.22 | 73.22 | 229,200 |
Apr 29, 2024 | 71.29 | 73.42 | 70.61 | 72.68 | 72.68 | 257,000 |
Apr 26, 2024 | 70.68 | 71.88 | 70.34 | 70.36 | 70.36 | 271,100 |
Apr 25, 2024 | 69.76 | 69.86 | 68.76 | 69.64 | 69.64 | 244,200 |
Apr 24, 2024 | 69.39 | 70.81 | 69.39 | 70.03 | 70.03 | 1,285,500 |
Apr 23, 2024 | 68.92 | 70.35 | 68.92 | 69.89 | 69.89 | 365,200 |
Apr 22, 2024 | 69.30 | 69.35 | 68.41 | 68.97 | 68.97 | 310,300 |
Apr 19, 2024 | 67.80 | 69.20 | 67.80 | 69.14 | 69.14 | 189,100 |
Apr 18, 2024 | 67.99 | 68.69 | 67.80 | 68.23 | 68.23 | 338,600 |
Apr 17, 2024 | 69.00 | 69.37 | 67.81 | 67.82 | 67.82 | 147,200 |
Apr 16, 2024 | 68.42 | 69.00 | 67.52 | 68.28 | 68.28 | 239,800 |
Apr 15, 2024 | 68.86 | 69.39 | 68.26 | 69.06 | 69.06 | 269,800 |
Apr 12, 2024 | 68.76 | 69.28 | 67.82 | 68.32 | 68.32 | 149,300 |
Apr 11, 2024 | 68.88 | 69.68 | 68.47 | 69.57 | 69.57 | 136,900 |
Apr 10, 2024 | 70.05 | 70.05 | 68.12 | 68.88 | 68.88 | 232,700 |
Apr 09, 2024 | 70.36 | 72.76 | 70.02 | 71.76 | 71.76 | 242,500 |
Apr 08, 2024 | 67.91 | 70.58 | 67.91 | 69.84 | 69.84 | 222,800 |
Apr 05, 2024 | 67.28 | 67.47 | 66.72 | 67.31 | 67.31 | 110,400 |
Apr 04, 2024 | 69.42 | 69.54 | 67.45 | 67.50 | 67.50 | 104,700 |
Apr 03, 2024 | 67.47 | 68.94 | 67.47 | 68.64 | 68.64 | 138,000 |
Apr 02, 2024 | 68.16 | 68.24 | 67.03 | 67.49 | 67.49 | 279,800 |
Apr 01, 2024 | 69.22 | 69.22 | 67.99 | 68.69 | 68.69 | 161,000 |
Mar 28, 2024 | 68.83 | 69.43 | 68.63 | 69.19 | 69.19 | 176,200 |
Mar 27, 2024 | 68.14 | 69.01 | 68.08 | 68.91 | 68.91 | 257,700 |
Mar 26, 2024 | 68.04 | 68.04 | 66.96 | 67.52 | 67.52 | 169,600 |
Mar 25, 2024 | 67.72 | 68.54 | 67.50 | 67.63 | 67.63 | 103,300 |
Mar 22, 2024 | 70.07 | 70.07 | 67.86 | 67.86 | 67.86 | 127,600 |
Mar 21, 2024 | 69.84 | 70.02 | 69.35 | 69.81 | 69.81 | 149,000 |
Mar 20, 2024 | 68.25 | 70.08 | 68.15 | 69.59 | 69.59 | 149,100 |
Mar 19, 2024 | 68.14 | 68.88 | 67.78 | 68.23 | 68.23 | 238,900 |
Mar 18, 2024 | 68.82 | 69.13 | 67.94 | 67.99 | 67.99 | 288,100 |
Mar 15, 2024 | 67.41 | 69.03 | 67.41 | 68.91 | 68.91 | 557,000 |
Mar 14, 2024 | 69.28 | 69.28 | 66.96 | 67.90 | 67.90 | 236,200 |
Mar 13, 2024 | 69.14 | 70.62 | 69.14 | 69.98 | 69.98 | 174,500 |
Mar 12, 2024 | 69.10 | 69.40 | 68.47 | 69.24 | 69.24 | 118,700 |
Mar 11, 2024 | 68.42 | 69.40 | 68.20 | 69.14 | 69.14 | 149,500 |
Mar 08, 2024 | 68.40 | 69.05 | 67.92 | 68.67 | 68.67 | 156,200 |
Mar 07, 2024 | 66.85 | 67.88 | 66.85 | 67.87 | 67.87 | 117,200 |
Mar 06, 2024 | 66.68 | 66.72 | 65.83 | 66.19 | 66.19 | 134,200 |
Mar 05, 2024 | 66.49 | 66.86 | 65.88 | 66.23 | 66.23 | 168,200 |
Mar 04, 2024 | 66.52 | 67.27 | 66.46 | 66.80 | 66.80 | 321,600 |
Mar 01, 2024 | 66.72 | 66.74 | 65.97 | 66.68 | 66.68 | 189,300 |
Feb 29, 2024 | 65.31 | 67.06 | 64.76 | 66.88 | 66.88 | 380,600 |
Feb 28, 2024 | 64.41 | 65.01 | 64.11 | 64.44 | 64.44 | 127,100 |
Feb 27, 2024 | 66.13 | 66.13 | 64.73 | 65.05 | 65.05 | 128,500 |
Feb 26, 2024 | 67.28 | 67.50 | 65.25 | 65.64 | 65.64 | 324,100 |
Feb 23, 2024 | 67.02 | 67.87 | 66.72 | 67.69 | 67.69 | 273,600 |
Feb 22, 2024 | 65.81 | 66.66 | 65.65 | 66.63 | 66.63 | 181,900 |
Feb 21, 2024 | 65.08 | 66.13 | 64.96 | 66.11 | 66.11 | 233,400 |
Feb 20, 2024 | 64.82 | 65.51 | 64.45 | 65.23 | 65.23 | 153,500 |
Feb 16, 2024 | 64.37 | 65.96 | 64.34 | 65.50 | 65.50 | 271,900 |
Feb 15, 2024 | 62.46 | 64.76 | 62.46 | 64.75 | 64.75 | 224,000 |
Feb 14, 2024 | 61.98 | 62.17 | 60.79 | 62.14 | 62.14 | 271,100 |
Feb 13, 2024 | 60.23 | 62.25 | 60.23 | 61.18 | 61.18 | 543,600 |
Feb 12, 2024 | 60.63 | 62.43 | 60.18 | 62.18 | 62.18 | 337,200 |
Feb 09, 2024 | 58.19 | 60.59 | 55.02 | 60.39 | 60.39 | 803,200 |
Feb 08, 2024 | 63.06 | 63.11 | 62.00 | 62.74 | 62.74 | 179,900 |
Feb 07, 2024 | 62.40 | 63.06 | 61.70 | 63.06 | 63.06 | 180,500 |
Feb 06, 2024 | 60.76 | 62.22 | 60.76 | 62.09 | 62.09 | 163,000 |
Feb 05, 2024 | 61.62 | 61.78 | 60.75 | 60.97 | 60.97 | 212,900 |
Feb 05, 2024 | 0.41 Dividend | |||||
Feb 02, 2024 | 62.07 | 63.26 | 61.36 | 62.96 | 62.55 | 126,000 |
Feb 01, 2024 | 62.14 | 62.89 | 61.58 | 62.85 | 62.44 | 137,200 |
Jan 31, 2024 | 63.22 | 64.11 | 62.02 | 62.03 | 61.63 | 174,300 |
Jan 30, 2024 | 62.58 | 63.52 | 62.58 | 63.21 | 62.80 | 165,900 |
Jan 29, 2024 | 62.67 | 63.52 | 62.40 | 63.08 | 62.67 | 230,400 |
Jan 26, 2024 | 62.39 | 63.14 | 62.26 | 62.79 | 62.38 | 154,100 |
Jan 25, 2024 | 61.58 | 62.06 | 60.74 | 61.93 | 61.53 | 137,100 |
Jan 24, 2024 | 62.61 | 62.61 | 60.54 | 60.81 | 60.41 | 90,800 |
Jan 23, 2024 | 63.24 | 63.24 | 62.05 | 62.07 | 61.67 | 139,800 |
Jan 22, 2024 | 61.66 | 62.93 | 61.66 | 62.33 | 61.92 | 185,600 |
Jan 19, 2024 | 60.71 | 61.11 | 59.54 | 61.11 | 60.71 | 148,500 |
Jan 18, 2024 | 60.66 | 60.69 | 59.97 | 60.54 | 60.15 | 144,200 |
Jan 17, 2024 | 60.55 | 61.04 | 60.12 | 60.47 | 60.08 | 171,700 |
Jan 16, 2024 | 61.91 | 62.06 | 61.28 | 61.55 | 61.15 | 119,500 |
Jan 12, 2024 | 63.31 | 63.55 | 62.48 | 62.80 | 62.39 | 98,400 |
Jan 11, 2024 | 62.76 | 62.76 | 61.66 | 62.26 | 61.85 | 139,800 |
Jan 10, 2024 | 62.53 | 63.07 | 62.28 | 63.01 | 62.60 | 110,200 |
Jan 09, 2024 | 62.72 | 63.27 | 62.43 | 62.98 | 62.57 | 148,200 |
Jan 08, 2024 | 62.79 | 63.89 | 62.50 | 63.88 | 63.46 | 115,400 |
Jan 05, 2024 | 63.14 | 64.22 | 63.01 | 63.05 | 62.64 | 143,400 |
Jan 04, 2024 | 64.38 | 64.38 | 63.37 | 63.89 | 63.47 | 155,700 |
Jan 03, 2024 | 65.65 | 65.65 | 64.13 | 64.18 | 63.76 | 167,000 |
Jan 02, 2024 | 65.48 | 66.33 | 65.07 | 65.84 | 65.41 | 175,400 |
Dec 29, 2023 | 66.64 | 66.76 | 65.71 | 66.00 | 65.57 | 112,500 |
Dec 28, 2023 | 65.91 | 66.79 | 65.91 | 66.72 | 66.29 | 106,700 |
Dec 27, 2023 | 66.49 | 66.84 | 66.17 | 66.29 | 65.86 | 107,100 |
Dec 26, 2023 | 66.60 | 67.03 | 66.25 | 66.56 | 66.13 | 164,300 |
Dec 22, 2023 | 66.28 | 66.92 | 66.16 | 66.28 | 65.85 | 137,600 |
Dec 21, 2023 | 66.14 | 66.33 | 65.15 | 65.99 | 65.56 | 356,200 |
Dec 20, 2023 | 66.94 | 67.52 | 65.37 | 65.51 | 65.08 | 310,100 |
Dec 19, 2023 | 65.68 | 66.95 | 65.57 | 66.69 | 66.26 | 204,500 |
Dec 18, 2023 | 65.62 | 66.21 | 64.53 | 65.00 | 64.58 | 318,300 |
Dec 15, 2023 | 65.22 | 65.78 | 64.14 | 65.62 | 65.19 | 1,147,300 |
Dec 14, 2023 | 64.61 | 66.06 | 64.41 | 65.06 | 64.64 | 325,500 |
Dec 13, 2023 | 61.32 | 63.80 | 61.32 | 63.51 | 63.10 | 243,600 |
Dec 12, 2023 | 61.38 | 61.82 | 60.51 | 61.52 | 61.12 | 208,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |