Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 74.56 | 2,459,532 |
Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 73.75 | 1,390,400 |
Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 72.74 | 1,125,200 |
Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 72.97 | 775,700 |
Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 72.59 | 864,600 |
Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 72.05 | 1,361,600 |
Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 70.83 | 2,048,900 |
Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 71.75 | 1,680,600 |
Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 71.75 | 1,326,400 |
Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 72.17 | 3,077,300 |
Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 72.49 | 974,600 |
Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 72.95 | 930,500 |
Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 73.36 | 1,374,600 |
Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 73.03 | 805,600 |
Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 73.67 | 1,087,700 |
Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 72.87 | 950,400 |
Apr 04, 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 72.56 | 1,098,700 |
Apr 03, 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 72.20 | 1,091,800 |
Apr 02, 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 71.70 | 3,379,200 |
Apr 01, 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 69.74 | 943,400 |
Mar 28, 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 68.83 | 821,200 |
Mar 27, 2024 | 68.13 | 68.59 | 67.99 | 68.42 | 68.42 | 1,781,100 |
Mar 26, 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 67.65 | 1,713,100 |
Mar 25, 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 68.29 | 1,557,800 |
Mar 22, 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 67.84 | 878,200 |
Mar 21, 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 68.02 | 3,114,700 |
Mar 20, 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 69.19 | 1,312,300 |
Mar 19, 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 68.40 | 2,297,200 |
Mar 18, 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 68.10 | 2,143,600 |
Mar 18, 2024 | 0.81 Dividend | |||||
Mar 15, 2024 | 68.32 | 68.64 | 67.75 | 68.10 | 67.29 | 1,406,500 |
Mar 14, 2024 | 67.86 | 68.30 | 67.58 | 68.07 | 67.26 | 1,116,600 |
Mar 13, 2024 | 67.33 | 68.06 | 67.31 | 67.79 | 66.98 | 2,218,300 |
Mar 12, 2024 | 66.08 | 66.43 | 65.89 | 66.27 | 65.48 | 760,700 |
Mar 11, 2024 | 65.73 | 66.11 | 65.41 | 66.10 | 65.31 | 716,900 |
Mar 08, 2024 | 66.13 | 66.25 | 65.58 | 65.79 | 65.01 | 732,300 |
Mar 07, 2024 | 65.37 | 65.85 | 65.33 | 65.65 | 64.87 | 841,700 |
Mar 06, 2024 | 65.35 | 65.68 | 65.11 | 65.24 | 64.46 | 1,238,100 |
Mar 05, 2024 | 63.96 | 64.47 | 63.88 | 64.16 | 63.40 | 1,594,900 |
Mar 04, 2024 | 64.81 | 64.86 | 64.19 | 64.33 | 63.56 | 787,000 |
Mar 01, 2024 | 64.40 | 64.90 | 64.07 | 64.50 | 63.73 | 889,900 |
Feb 29, 2024 | 64.32 | 64.38 | 63.59 | 64.07 | 63.31 | 991,800 |
Feb 28, 2024 | 64.41 | 64.64 | 63.92 | 63.92 | 63.16 | 1,000,500 |
Feb 27, 2024 | 64.74 | 64.94 | 64.45 | 64.54 | 63.77 | 736,600 |
Feb 26, 2024 | 63.77 | 64.32 | 63.64 | 64.30 | 63.54 | 1,026,900 |
Feb 23, 2024 | 64.20 | 64.73 | 63.83 | 64.51 | 63.74 | 1,004,700 |
Feb 22, 2024 | 64.16 | 64.42 | 63.60 | 64.14 | 63.38 | 1,253,800 |
Feb 21, 2024 | 63.61 | 64.14 | 63.39 | 64.09 | 63.33 | 1,905,700 |
Feb 20, 2024 | 63.93 | 63.93 | 63.11 | 63.26 | 62.51 | 1,282,700 |
Feb 16, 2024 | 64.56 | 64.78 | 64.27 | 64.45 | 63.68 | 1,664,700 |
Feb 15, 2024 | 63.65 | 65.00 | 63.60 | 65.00 | 64.23 | 2,849,900 |
Feb 14, 2024 | 64.73 | 65.04 | 64.38 | 64.63 | 63.86 | 4,014,500 |
Feb 13, 2024 | 65.21 | 65.28 | 64.11 | 64.43 | 63.66 | 3,306,700 |
Feb 12, 2024 | 64.40 | 64.82 | 64.19 | 64.63 | 63.86 | 3,213,300 |
Feb 09, 2024 | 64.41 | 64.53 | 64.09 | 64.31 | 63.55 | 3,474,600 |
Feb 08, 2024 | 63.39 | 64.33 | 63.28 | 64.19 | 63.43 | 3,348,900 |
Feb 07, 2024 | 62.90 | 63.26 | 62.65 | 63.05 | 62.30 | 6,332,500 |
Feb 06, 2024 | 64.69 | 65.36 | 64.64 | 65.05 | 64.28 | 2,270,800 |
Feb 05, 2024 | 63.52 | 64.21 | 63.25 | 63.87 | 63.11 | 1,440,000 |
Feb 02, 2024 | 64.76 | 64.81 | 64.31 | 64.37 | 63.60 | 1,378,100 |
Feb 01, 2024 | 65.47 | 66.22 | 65.23 | 65.45 | 64.67 | 2,668,600 |
Jan 31, 2024 | 65.92 | 66.02 | 65.08 | 65.18 | 64.40 | 2,379,900 |
Jan 30, 2024 | 65.42 | 66.13 | 65.23 | 66.01 | 65.22 | 1,227,000 |
Jan 29, 2024 | 65.42 | 65.60 | 64.80 | 65.55 | 64.77 | 1,901,300 |
Jan 26, 2024 | 65.06 | 65.69 | 64.66 | 65.54 | 64.76 | 1,934,500 |
Jan 25, 2024 | 64.16 | 64.91 | 63.74 | 64.91 | 64.14 | 2,061,700 |
Jan 24, 2024 | 64.29 | 64.46 | 63.75 | 64.24 | 63.48 | 3,297,600 |
Jan 23, 2024 | 62.91 | 63.30 | 62.83 | 63.27 | 62.52 | 2,305,600 |
Jan 22, 2024 | 62.92 | 63.33 | 62.59 | 63.26 | 62.51 | 2,022,300 |
Jan 19, 2024 | 63.79 | 63.86 | 63.36 | 63.86 | 63.10 | 1,717,800 |
Jan 18, 2024 | 63.43 | 64.01 | 62.95 | 63.97 | 63.21 | 1,407,200 |
Jan 17, 2024 | 63.00 | 63.35 | 62.72 | 63.18 | 62.43 | 1,532,900 |
Jan 16, 2024 | 65.10 | 65.33 | 64.30 | 64.48 | 63.71 | 1,456,500 |
Jan 12, 2024 | 66.28 | 66.48 | 65.86 | 66.33 | 65.54 | 1,646,300 |
Jan 11, 2024 | 65.79 | 65.86 | 64.85 | 65.37 | 64.59 | 2,139,000 |
Jan 10, 2024 | 65.74 | 65.79 | 64.89 | 65.02 | 64.25 | 2,157,800 |
Jan 09, 2024 | 66.16 | 66.18 | 65.40 | 65.48 | 64.70 | 1,188,700 |
Jan 08, 2024 | 66.90 | 66.90 | 66.35 | 66.65 | 65.86 | 923,100 |
Jan 05, 2024 | 68.45 | 68.77 | 68.08 | 68.22 | 67.41 | 816,600 |
Jan 04, 2024 | 68.78 | 68.92 | 67.96 | 68.05 | 67.24 | 1,311,100 |
Jan 03, 2024 | 67.25 | 67.99 | 66.88 | 67.61 | 66.81 | 1,238,100 |
Jan 02, 2024 | 67.71 | 68.14 | 67.48 | 67.57 | 66.77 | 1,173,100 |
Dec 29, 2023 | 67.56 | 67.62 | 67.21 | 67.38 | 66.58 | 574,700 |
Dec 28, 2023 | 67.63 | 67.82 | 66.92 | 66.92 | 66.12 | 1,017,900 |
Dec 28, 2023 | 0.809 Dividend | |||||
Dec 27, 2023 | 69.30 | 69.63 | 68.96 | 69.16 | 67.54 | 934,400 |
Dec 26, 2023 | 68.39 | 69.26 | 68.39 | 68.95 | 67.33 | 504,700 |
Dec 22, 2023 | 68.88 | 68.99 | 68.39 | 68.46 | 66.85 | 878,700 |
Dec 21, 2023 | 67.79 | 68.40 | 67.69 | 68.40 | 66.80 | 800,900 |
Dec 20, 2023 | 67.98 | 68.26 | 67.20 | 67.20 | 65.62 | 838,500 |
Dec 19, 2023 | 67.81 | 68.04 | 67.72 | 67.90 | 66.31 | 947,800 |
Dec 18, 2023 | 68.27 | 68.52 | 67.65 | 67.73 | 66.14 | 1,061,800 |
Dec 15, 2023 | 67.91 | 67.97 | 66.73 | 66.93 | 65.36 | 2,597,600 |
Dec 14, 2023 | 67.20 | 67.88 | 67.16 | 67.74 | 66.15 | 1,099,600 |
Dec 13, 2023 | 66.41 | 67.09 | 66.00 | 67.06 | 65.49 | 896,000 |
Dec 12, 2023 | 66.17 | 66.58 | 65.98 | 66.32 | 64.76 | 1,785,300 |
Dec 11, 2023 | 66.57 | 66.84 | 66.31 | 66.53 | 64.97 | 775,600 |
Dec 08, 2023 | 65.94 | 66.68 | 65.89 | 66.57 | 65.01 | 893,700 |
Dec 07, 2023 | 65.37 | 65.58 | 65.12 | 65.51 | 63.97 | 1,268,400 |
Dec 06, 2023 | 65.90 | 66.01 | 64.78 | 64.84 | 63.32 | 1,835,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |