Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 76.34 | 76.44 | 74.66 | 75.44 | 75.44 | 1,788,428 |
Apr 16, 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 75.83 | 2,269,800 |
Apr 15, 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 75.65 | 2,106,700 |
Apr 12, 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 75.25 | 2,027,500 |
Apr 11, 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 76.57 | 2,063,700 |
Apr 10, 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 76.96 | 2,098,900 |
Apr 09, 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 77.51 | 2,075,400 |
Apr 08, 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 76.74 | 2,466,500 |
Apr 05, 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 76.67 | 3,576,100 |
Apr 04, 2024 | 79.82 | 79.86 | 76.51 | 76.55 | 76.55 | 5,211,400 |
Apr 04, 2024 | 0.5 Dividend | |||||
Apr 03, 2024 | 80.32 | 80.52 | 79.80 | 79.95 | 79.45 | 2,645,300 |
Apr 02, 2024 | 80.65 | 81.08 | 80.32 | 80.43 | 79.93 | 2,289,600 |
Apr 01, 2024 | 80.88 | 81.33 | 80.55 | 80.57 | 80.07 | 2,284,200 |
Mar 28, 2024 | 82.08 | 82.23 | 81.09 | 81.18 | 80.67 | 3,203,400 |
Mar 27, 2024 | 81.40 | 82.33 | 80.93 | 81.94 | 81.43 | 1,973,100 |
Mar 26, 2024 | 81.10 | 81.62 | 80.79 | 80.90 | 80.39 | 2,017,400 |
Mar 25, 2024 | 81.75 | 81.97 | 80.58 | 80.88 | 80.37 | 2,452,400 |
Mar 22, 2024 | 81.61 | 81.69 | 81.35 | 81.59 | 81.08 | 2,002,200 |
Mar 21, 2024 | 81.20 | 81.78 | 80.64 | 81.64 | 81.13 | 2,287,900 |
Mar 20, 2024 | 81.21 | 81.66 | 80.44 | 81.17 | 80.66 | 1,748,100 |
Mar 19, 2024 | 81.00 | 81.64 | 80.85 | 81.33 | 80.82 | 2,550,200 |
Mar 18, 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 80.16 | 3,287,200 |
Mar 15, 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 80.41 | 5,421,100 |
Mar 14, 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 79.53 | 2,655,800 |
Mar 13, 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 80.02 | 2,225,900 |
Mar 12, 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 79.63 | 1,819,600 |
Mar 11, 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 79.52 | 2,435,200 |
Mar 08, 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 80.06 | 2,715,900 |
Mar 07, 2024 | 79.60 | 79.91 | 79.18 | 79.87 | 79.37 | 2,846,700 |
Mar 06, 2024 | 79.78 | 80.46 | 79.03 | 79.17 | 78.67 | 2,655,500 |
Mar 05, 2024 | 79.85 | 80.27 | 79.39 | 79.58 | 79.08 | 2,227,700 |
Mar 04, 2024 | 79.52 | 79.94 | 79.30 | 79.51 | 79.01 | 2,310,700 |
Mar 01, 2024 | 80.81 | 80.83 | 79.64 | 79.96 | 79.46 | 2,209,200 |
Feb 29, 2024 | 80.72 | 81.33 | 80.43 | 80.97 | 80.46 | 3,926,600 |
Feb 28, 2024 | 81.22 | 81.57 | 80.52 | 80.67 | 80.17 | 2,215,500 |
Feb 27, 2024 | 80.78 | 81.35 | 80.61 | 81.14 | 80.63 | 2,340,900 |
Feb 26, 2024 | 80.82 | 81.41 | 80.48 | 80.84 | 80.33 | 2,586,700 |
Feb 23, 2024 | 80.62 | 81.37 | 80.19 | 80.82 | 80.31 | 3,057,200 |
Feb 22, 2024 | 79.41 | 80.57 | 78.97 | 80.44 | 79.94 | 3,334,200 |
Feb 21, 2024 | 79.34 | 80.19 | 79.34 | 79.68 | 79.18 | 3,094,800 |
Feb 20, 2024 | 79.64 | 80.40 | 78.94 | 79.07 | 78.58 | 2,731,600 |
Feb 16, 2024 | 79.31 | 80.01 | 78.95 | 79.50 | 79.00 | 2,168,100 |
Feb 15, 2024 | 79.09 | 79.54 | 78.75 | 79.38 | 78.88 | 3,363,500 |
Feb 14, 2024 | 79.17 | 79.45 | 78.54 | 79.00 | 78.51 | 2,282,200 |
Feb 13, 2024 | 79.91 | 80.82 | 78.36 | 79.14 | 78.65 | 2,355,600 |
Feb 12, 2024 | 79.67 | 80.15 | 79.50 | 80.04 | 79.54 | 2,288,500 |
Feb 09, 2024 | 79.33 | 79.63 | 79.02 | 79.55 | 79.05 | 2,198,500 |
Feb 08, 2024 | 79.75 | 79.78 | 78.75 | 79.32 | 78.82 | 4,603,600 |
Feb 07, 2024 | 80.27 | 80.46 | 79.50 | 79.67 | 79.17 | 3,461,600 |
Feb 06, 2024 | 80.74 | 81.20 | 80.31 | 80.41 | 79.91 | 2,493,400 |
Feb 05, 2024 | 80.98 | 81.48 | 80.28 | 80.84 | 80.33 | 4,134,700 |
Feb 02, 2024 | 82.50 | 82.89 | 81.45 | 81.48 | 80.97 | 3,831,400 |
Feb 01, 2024 | 80.79 | 82.55 | 80.64 | 82.36 | 81.84 | 4,367,600 |
Jan 31, 2024 | 80.82 | 81.47 | 80.05 | 80.93 | 80.42 | 7,354,200 |
Jan 30, 2024 | 75.55 | 80.97 | 75.36 | 80.82 | 80.31 | 7,413,400 |
Jan 29, 2024 | 75.13 | 75.37 | 74.89 | 75.17 | 74.70 | 3,721,600 |
Jan 26, 2024 | 75.41 | 75.64 | 74.94 | 75.15 | 74.68 | 3,096,900 |
Jan 25, 2024 | 75.94 | 75.94 | 74.89 | 75.27 | 74.80 | 3,187,200 |
Jan 24, 2024 | 76.00 | 76.08 | 74.59 | 74.99 | 74.52 | 4,243,300 |
Jan 23, 2024 | 75.84 | 76.32 | 75.50 | 75.52 | 75.05 | 3,287,400 |
Jan 22, 2024 | 75.39 | 76.06 | 75.08 | 75.61 | 75.14 | 2,772,500 |
Jan 19, 2024 | 75.43 | 75.52 | 74.64 | 75.21 | 74.74 | 2,908,300 |
Jan 18, 2024 | 74.69 | 75.40 | 74.33 | 75.20 | 74.73 | 2,926,400 |
Jan 17, 2024 | 74.61 | 75.51 | 74.55 | 74.67 | 74.20 | 2,368,300 |
Jan 16, 2024 | 75.53 | 75.66 | 74.75 | 74.90 | 74.43 | 2,428,700 |
Jan 12, 2024 | 75.72 | 75.98 | 75.25 | 75.75 | 75.28 | 2,862,300 |
Jan 11, 2024 | 75.00 | 75.51 | 74.81 | 75.45 | 74.98 | 2,456,800 |
Jan 10, 2024 | 75.41 | 75.98 | 75.02 | 75.03 | 74.56 | 3,392,300 |
Jan 09, 2024 | 75.09 | 75.67 | 75.00 | 75.58 | 75.11 | 2,074,600 |
Jan 08, 2024 | 75.56 | 75.97 | 74.83 | 75.61 | 75.14 | 3,047,300 |
Jan 05, 2024 | 75.19 | 76.00 | 74.75 | 75.65 | 75.18 | 2,740,100 |
Jan 04, 2024 | 74.76 | 75.45 | 74.44 | 75.12 | 74.65 | 3,639,100 |
Jan 04, 2024 | 0.5 Dividend | |||||
Jan 03, 2024 | 75.00 | 75.77 | 74.44 | 74.98 | 74.01 | 3,766,900 |
Jan 02, 2024 | 72.96 | 74.77 | 72.90 | 74.42 | 73.46 | 3,218,700 |
Dec 29, 2023 | 72.84 | 73.33 | 72.66 | 73.13 | 72.19 | 1,912,300 |
Dec 28, 2023 | 73.05 | 73.36 | 72.91 | 73.04 | 72.10 | 1,856,700 |
Dec 27, 2023 | 73.10 | 73.31 | 72.75 | 73.03 | 72.09 | 2,190,100 |
Dec 26, 2023 | 73.36 | 73.61 | 73.25 | 73.33 | 72.39 | 1,307,800 |
Dec 22, 2023 | 73.82 | 74.33 | 73.49 | 73.53 | 72.58 | 2,247,600 |
Dec 21, 2023 | 73.54 | 73.91 | 73.19 | 73.53 | 72.58 | 2,851,600 |
Dec 20, 2023 | 73.07 | 73.57 | 72.55 | 73.25 | 72.31 | 3,242,900 |
Dec 19, 2023 | 72.76 | 73.44 | 72.73 | 73.30 | 72.36 | 2,170,700 |
Dec 18, 2023 | 73.98 | 73.98 | 72.76 | 72.86 | 71.92 | 2,727,500 |
Dec 15, 2023 | 73.94 | 74.20 | 73.06 | 73.54 | 72.59 | 6,944,200 |
Dec 14, 2023 | 75.22 | 75.70 | 74.01 | 74.20 | 73.24 | 8,326,300 |
Dec 13, 2023 | 73.72 | 75.50 | 73.35 | 75.34 | 74.37 | 4,800,100 |
Dec 12, 2023 | 73.98 | 74.15 | 73.36 | 73.61 | 72.66 | 2,063,100 |
Dec 11, 2023 | 74.17 | 74.35 | 73.61 | 73.93 | 72.98 | 2,389,200 |
Dec 08, 2023 | 74.08 | 74.23 | 73.61 | 73.83 | 72.88 | 3,689,900 |
Dec 07, 2023 | 73.74 | 74.39 | 73.36 | 74.18 | 73.22 | 2,224,600 |
Dec 06, 2023 | 73.37 | 73.65 | 72.93 | 73.05 | 72.11 | 1,935,500 |
Dec 05, 2023 | 73.04 | 73.35 | 72.82 | 73.21 | 72.27 | 2,828,000 |
Dec 04, 2023 | 72.50 | 73.44 | 72.31 | 73.00 | 72.06 | 2,963,100 |
Dec 01, 2023 | 72.40 | 72.91 | 72.02 | 72.80 | 71.86 | 2,985,100 |
Nov 30, 2023 | 71.55 | 72.21 | 71.28 | 72.17 | 71.24 | 4,219,300 |
Nov 29, 2023 | 72.00 | 72.27 | 71.52 | 71.71 | 70.79 | 2,244,900 |
Nov 28, 2023 | 71.90 | 72.36 | 71.56 | 71.83 | 70.90 | 2,267,800 |
Nov 27, 2023 | 72.14 | 72.24 | 71.57 | 71.90 | 70.97 | 2,146,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |