Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 69.66 | 69.75 | 69.51 | 69.70 | 69.70 | 59,394 |
May 02, 2024 | 68.64 | 68.70 | 67.96 | 68.59 | 68.59 | 11,800 |
May 01, 2024 | 68.57 | 69.04 | 67.85 | 67.85 | 67.85 | 11,300 |
Apr 30, 2024 | 69.84 | 70.37 | 69.18 | 69.18 | 69.18 | 15,200 |
Apr 29, 2024 | 69.85 | 70.23 | 69.85 | 70.19 | 70.19 | 6,100 |
Apr 26, 2024 | 69.46 | 70.13 | 69.46 | 69.81 | 69.81 | 14,600 |
Apr 25, 2024 | 68.75 | 69.46 | 68.75 | 69.35 | 69.35 | 21,100 |
Apr 24, 2024 | 69.40 | 69.62 | 69.02 | 69.37 | 69.37 | 17,200 |
Apr 23, 2024 | 68.64 | 68.99 | 68.61 | 68.76 | 68.76 | 7,200 |
Apr 22, 2024 | 67.75 | 68.33 | 67.51 | 67.98 | 67.98 | 13,700 |
Apr 19, 2024 | 67.69 | 68.00 | 67.21 | 67.37 | 67.37 | 7,300 |
Apr 18, 2024 | 68.23 | 68.50 | 67.81 | 67.86 | 67.86 | 14,500 |
Apr 17, 2024 | 69.03 | 69.03 | 68.07 | 68.07 | 68.07 | 8,600 |
Apr 16, 2024 | 68.82 | 69.07 | 68.73 | 68.83 | 68.83 | 14,100 |
Apr 15, 2024 | 70.07 | 70.15 | 68.59 | 68.70 | 68.70 | 20,900 |
Apr 12, 2024 | 70.13 | 70.29 | 69.45 | 69.49 | 69.49 | 12,000 |
Apr 11, 2024 | 70.52 | 70.98 | 70.03 | 70.83 | 70.83 | 68,800 |
Apr 10, 2024 | 70.46 | 70.69 | 70.04 | 70.17 | 70.17 | 11,000 |
Apr 09, 2024 | 71.32 | 71.75 | 71.05 | 71.75 | 71.75 | 19,200 |
Apr 08, 2024 | 70.78 | 71.25 | 70.78 | 71.04 | 71.04 | 7,600 |
Apr 05, 2024 | 70.37 | 70.96 | 70.37 | 70.84 | 70.84 | 9,100 |
Apr 04, 2024 | 71.72 | 71.87 | 70.15 | 70.15 | 70.15 | 9,400 |
Apr 03, 2024 | 70.52 | 71.28 | 70.52 | 71.03 | 71.03 | 51,800 |
Apr 02, 2024 | 70.74 | 70.80 | 70.59 | 70.80 | 70.80 | 6,500 |
Apr 01, 2024 | 71.90 | 71.99 | 71.53 | 71.53 | 71.53 | 7,000 |
Mar 28, 2024 | 71.79 | 72.03 | 71.79 | 71.99 | 71.99 | 9,800 |
Mar 27, 2024 | 71.03 | 71.66 | 70.97 | 71.66 | 71.66 | 29,400 |
Mar 26, 2024 | 71.19 | 71.29 | 70.51 | 70.51 | 70.51 | 66,500 |
Mar 25, 2024 | 71.10 | 71.20 | 70.89 | 70.89 | 70.89 | 16,100 |
Mar 22, 2024 | 71.94 | 71.94 | 71.36 | 71.36 | 71.36 | 42,900 |
Mar 21, 2024 | 71.82 | 72.44 | 71.82 | 71.87 | 71.87 | 10,900 |
Mar 20, 2024 | 70.71 | 71.53 | 70.50 | 71.34 | 71.34 | 8,400 |
Mar 20, 2024 | 0.192 Dividend | |||||
Mar 19, 2024 | 70.43 | 70.87 | 70.24 | 70.87 | 70.68 | 8,900 |
Mar 18, 2024 | 71.19 | 71.19 | 70.59 | 70.60 | 70.41 | 10,000 |
Mar 15, 2024 | 70.84 | 70.84 | 70.40 | 70.66 | 70.47 | 14,500 |
Mar 14, 2024 | 71.70 | 71.70 | 70.60 | 71.04 | 70.85 | 11,900 |
Mar 13, 2024 | 71.85 | 71.85 | 71.48 | 71.50 | 71.31 | 14,000 |
Mar 12, 2024 | 71.56 | 72.09 | 71.56 | 72.09 | 71.89 | 13,400 |
Mar 11, 2024 | 70.90 | 71.38 | 70.80 | 71.38 | 71.19 | 5,600 |
Mar 08, 2024 | 72.27 | 72.32 | 71.34 | 71.36 | 71.16 | 14,900 |
Mar 07, 2024 | 71.71 | 72.24 | 71.71 | 72.04 | 71.84 | 13,300 |
Mar 06, 2024 | 71.13 | 71.74 | 70.91 | 71.27 | 71.08 | 16,000 |
Mar 05, 2024 | 71.39 | 71.44 | 70.21 | 70.53 | 70.34 | 35,700 |
Mar 04, 2024 | 71.83 | 71.95 | 71.74 | 71.78 | 71.59 | 33,600 |
Mar 01, 2024 | 71.20 | 71.88 | 70.86 | 71.73 | 71.54 | 30,000 |
Feb 29, 2024 | 70.80 | 71.11 | 70.71 | 71.02 | 70.83 | 11,200 |
Feb 28, 2024 | 70.69 | 70.76 | 70.36 | 70.60 | 70.41 | 11,800 |
Feb 27, 2024 | 70.92 | 70.95 | 70.70 | 70.86 | 70.67 | 12,400 |
Feb 26, 2024 | 71.15 | 71.15 | 70.71 | 70.82 | 70.63 | 14,000 |
Feb 23, 2024 | 71.13 | 71.22 | 70.76 | 70.92 | 70.73 | 9,600 |
Feb 22, 2024 | 70.44 | 71.18 | 70.28 | 71.00 | 70.81 | 21,200 |
Feb 21, 2024 | 69.37 | 69.78 | 69.22 | 69.78 | 69.59 | 20,600 |
Feb 20, 2024 | 69.64 | 69.82 | 69.36 | 69.67 | 69.48 | 14,500 |
Feb 16, 2024 | 70.71 | 70.79 | 70.17 | 70.17 | 69.98 | 9,700 |
Feb 15, 2024 | 70.21 | 70.88 | 70.21 | 70.70 | 70.51 | 24,600 |
Feb 14, 2024 | 69.28 | 70.00 | 69.27 | 69.99 | 69.80 | 29,800 |
Feb 13, 2024 | 69.22 | 69.35 | 68.34 | 68.75 | 68.57 | 33,200 |
Feb 12, 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 70.41 | 14,800 |
Feb 09, 2024 | 70.11 | 70.53 | 69.94 | 70.50 | 70.31 | 22,200 |
Feb 08, 2024 | 68.84 | 69.69 | 68.84 | 69.67 | 69.48 | 43,500 |
Feb 07, 2024 | 68.51 | 68.96 | 68.51 | 68.78 | 68.59 | 25,400 |
Feb 06, 2024 | 68.70 | 68.70 | 68.24 | 68.38 | 68.19 | 30,200 |
Feb 05, 2024 | 68.76 | 68.76 | 68.13 | 68.52 | 68.33 | 27,600 |
Feb 02, 2024 | 68.89 | 69.20 | 68.54 | 69.04 | 68.85 | 30,300 |
Feb 01, 2024 | 68.92 | 69.28 | 68.40 | 69.17 | 68.98 | 23,800 |
Jan 31, 2024 | 69.75 | 69.85 | 68.79 | 68.83 | 68.64 | 23,900 |
Jan 30, 2024 | 70.17 | 70.37 | 70.05 | 70.12 | 69.93 | 101,600 |
Jan 29, 2024 | 69.70 | 70.36 | 69.70 | 70.28 | 70.09 | 22,100 |
Jan 26, 2024 | 70.43 | 70.45 | 69.73 | 69.79 | 69.60 | 14,400 |
Jan 25, 2024 | 70.87 | 71.30 | 70.48 | 70.62 | 70.43 | 56,600 |
Jan 24, 2024 | 70.90 | 70.96 | 70.33 | 70.34 | 70.15 | 51,200 |
Jan 23, 2024 | 70.05 | 70.36 | 70.01 | 70.26 | 70.07 | 58,100 |
Jan 22, 2024 | 69.66 | 70.14 | 69.66 | 70.04 | 69.85 | 13,200 |
Jan 19, 2024 | 68.58 | 69.42 | 68.48 | 69.31 | 69.12 | 20,400 |
Jan 18, 2024 | 67.52 | 68.10 | 67.41 | 68.05 | 67.87 | 44,900 |
Jan 17, 2024 | 66.96 | 67.00 | 66.58 | 66.94 | 66.76 | 11,700 |
Jan 16, 2024 | 67.37 | 67.60 | 67.06 | 67.50 | 67.32 | 12,200 |
Jan 12, 2024 | 67.73 | 68.05 | 67.51 | 67.75 | 67.57 | 24,800 |
Jan 11, 2024 | 67.53 | 67.65 | 66.96 | 67.65 | 67.47 | 18,700 |
Jan 10, 2024 | 67.07 | 67.61 | 66.89 | 67.53 | 67.35 | 17,200 |
Jan 09, 2024 | 67.02 | 67.52 | 67.02 | 67.32 | 67.14 | 95,700 |
Jan 08, 2024 | 66.43 | 67.69 | 66.43 | 67.66 | 67.48 | 33,900 |
Jan 05, 2024 | 66.75 | 67.08 | 66.47 | 66.55 | 66.37 | 39,100 |
Jan 04, 2024 | 66.84 | 67.15 | 66.73 | 66.73 | 66.55 | 18,800 |
Jan 03, 2024 | 67.78 | 67.78 | 67.16 | 67.19 | 67.01 | 8,200 |
Jan 02, 2024 | 68.03 | 68.80 | 67.96 | 68.34 | 68.15 | 63,700 |
Dec 29, 2023 | 69.75 | 70.00 | 69.39 | 69.58 | 69.39 | 11,300 |
Dec 28, 2023 | 70.19 | 70.19 | 69.88 | 69.94 | 69.75 | 16,300 |
Dec 27, 2023 | 70.32 | 70.32 | 69.79 | 69.97 | 69.78 | 24,900 |
Dec 26, 2023 | 69.75 | 70.21 | 69.69 | 70.09 | 69.90 | 21,200 |
Dec 22, 2023 | 69.39 | 69.76 | 69.35 | 69.60 | 69.41 | 26,700 |
Dec 21, 2023 | 68.83 | 69.23 | 68.62 | 69.19 | 69.01 | 22,700 |
Dec 20, 2023 | 69.30 | 69.59 | 68.35 | 68.35 | 68.16 | 21,100 |
Dec 20, 2023 | 0.244 Dividend | |||||
Dec 19, 2023 | 69.57 | 69.79 | 69.57 | 69.71 | 69.28 | 11,400 |
Dec 18, 2023 | 69.44 | 69.53 | 68.97 | 69.44 | 69.01 | 20,300 |
Dec 15, 2023 | 69.62 | 69.88 | 69.43 | 69.48 | 69.05 | 12,100 |
Dec 14, 2023 | 68.88 | 69.74 | 68.88 | 69.72 | 69.29 | 19,000 |
Dec 13, 2023 | 67.71 | 68.61 | 67.36 | 68.52 | 68.10 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |