Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 65.78 | 66.81 | 65.22 | 65.28 | 65.28 | 184,591 |
May 06, 2024 | 64.91 | 65.63 | 64.70 | 65.55 | 65.55 | 134,733 |
May 03, 2024 | 64.24 | 64.95 | 63.57 | 64.48 | 64.48 | 111,896 |
May 02, 2024 | 62.84 | 63.28 | 62.03 | 63.23 | 63.23 | 100,906 |
May 01, 2024 | 61.20 | 62.57 | 61.04 | 62.13 | 62.13 | 164,615 |
Apr 30, 2024 | 62.20 | 62.70 | 61.29 | 61.32 | 61.32 | 252,970 |
Apr 29, 2024 | 63.20 | 64.73 | 62.90 | 63.09 | 63.09 | 132,514 |
Apr 26, 2024 | 63.25 | 63.51 | 62.62 | 63.00 | 63.00 | 97,000 |
Apr 25, 2024 | 62.92 | 63.31 | 62.17 | 63.00 | 63.00 | 107,871 |
Apr 24, 2024 | 63.29 | 63.68 | 62.58 | 63.63 | 63.63 | 122,863 |
Apr 23, 2024 | 63.06 | 64.43 | 62.76 | 63.67 | 63.67 | 165,936 |
Apr 22, 2024 | 62.42 | 63.58 | 61.92 | 62.87 | 62.87 | 159,442 |
Apr 19, 2024 | 62.26 | 62.83 | 61.50 | 62.31 | 62.31 | 266,495 |
Apr 18, 2024 | 61.78 | 62.28 | 61.41 | 62.08 | 62.08 | 255,399 |
Apr 17, 2024 | 61.38 | 61.63 | 60.41 | 61.53 | 61.53 | 138,822 |
Apr 16, 2024 | 62.08 | 62.08 | 60.60 | 61.39 | 61.39 | 231,948 |
Apr 15, 2024 | 62.84 | 62.90 | 61.72 | 62.30 | 62.30 | 392,005 |
Apr 12, 2024 | 62.80 | 63.27 | 61.99 | 62.10 | 62.10 | 269,088 |
Apr 11, 2024 | 63.00 | 63.39 | 62.56 | 63.15 | 63.15 | 151,371 |
Apr 10, 2024 | 64.79 | 64.88 | 62.00 | 62.69 | 62.69 | 170,085 |
Apr 09, 2024 | 65.48 | 66.19 | 65.48 | 66.14 | 66.14 | 132,601 |
Apr 08, 2024 | 65.02 | 65.88 | 64.85 | 65.30 | 65.30 | 148,865 |
Apr 05, 2024 | 64.62 | 65.81 | 64.62 | 64.87 | 64.87 | 335,065 |
Apr 04, 2024 | 66.14 | 67.86 | 64.95 | 65.34 | 65.34 | 133,632 |
Apr 03, 2024 | 65.86 | 66.61 | 65.47 | 65.69 | 65.69 | 169,164 |
Apr 02, 2024 | 66.49 | 66.49 | 65.28 | 65.80 | 65.80 | 181,455 |
Apr 01, 2024 | 66.38 | 67.02 | 65.81 | 66.97 | 66.97 | 145,894 |
Mar 28, 2024 | 65.38 | 66.96 | 65.08 | 66.68 | 66.68 | 223,128 |
Mar 27, 2024 | 64.38 | 65.54 | 64.09 | 65.49 | 65.49 | 194,078 |
Mar 26, 2024 | 64.66 | 64.80 | 63.62 | 64.07 | 64.07 | 252,264 |
Mar 25, 2024 | 65.21 | 65.76 | 64.18 | 64.18 | 64.18 | 177,583 |
Mar 22, 2024 | 66.21 | 66.21 | 65.16 | 65.30 | 65.30 | 175,549 |
Mar 21, 2024 | 65.78 | 66.97 | 65.51 | 66.36 | 66.36 | 171,260 |
Mar 20, 2024 | 64.16 | 65.64 | 63.71 | 65.43 | 65.43 | 223,170 |
Mar 19, 2024 | 63.82 | 65.01 | 63.77 | 64.45 | 64.45 | 196,707 |
Mar 18, 2024 | 65.00 | 66.12 | 63.82 | 63.91 | 63.91 | 251,228 |
Mar 15, 2024 | 65.23 | 65.78 | 64.62 | 64.85 | 64.85 | 673,437 |
Mar 15, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 65.52 | 65.76 | 64.43 | 65.24 | 65.19 | 360,716 |
Mar 13, 2024 | 65.18 | 66.02 | 65.10 | 65.75 | 65.70 | 297,097 |
Mar 12, 2024 | 63.78 | 65.22 | 63.51 | 65.17 | 65.12 | 196,009 |
Mar 11, 2024 | 64.11 | 64.31 | 62.98 | 64.23 | 64.18 | 194,084 |
Mar 08, 2024 | 66.68 | 66.73 | 63.82 | 64.15 | 64.10 | 208,859 |
Mar 07, 2024 | 63.81 | 65.86 | 63.75 | 65.86 | 65.81 | 211,472 |
Mar 06, 2024 | 64.13 | 64.13 | 62.90 | 63.49 | 63.44 | 223,567 |
Mar 05, 2024 | 64.06 | 65.12 | 63.61 | 64.01 | 63.96 | 338,440 |
Mar 04, 2024 | 64.03 | 64.16 | 63.13 | 64.13 | 64.08 | 172,369 |
Mar 01, 2024 | 63.87 | 64.98 | 63.20 | 63.97 | 63.92 | 149,787 |
Feb 29, 2024 | 63.00 | 64.00 | 62.56 | 63.57 | 63.52 | 373,755 |
Feb 28, 2024 | 62.31 | 63.00 | 62.22 | 62.61 | 62.56 | 127,884 |
Feb 27, 2024 | 63.05 | 63.15 | 62.56 | 62.69 | 62.64 | 115,224 |
Feb 26, 2024 | 63.11 | 63.82 | 62.38 | 62.64 | 62.59 | 144,987 |
Feb 23, 2024 | 63.63 | 64.31 | 63.24 | 63.55 | 63.50 | 118,345 |
Feb 22, 2024 | 65.19 | 65.58 | 63.99 | 64.10 | 64.05 | 170,568 |
Feb 21, 2024 | 65.28 | 65.99 | 64.90 | 65.15 | 65.10 | 201,720 |
Feb 20, 2024 | 64.65 | 65.69 | 64.15 | 65.23 | 65.18 | 214,973 |
Feb 16, 2024 | 66.00 | 66.74 | 65.00 | 65.35 | 65.30 | 278,963 |
Feb 15, 2024 | 64.25 | 66.39 | 63.71 | 66.37 | 66.32 | 262,959 |
Feb 14, 2024 | 62.70 | 63.91 | 62.50 | 63.68 | 63.63 | 247,346 |
Feb 13, 2024 | 62.50 | 62.56 | 60.53 | 62.05 | 62.00 | 271,317 |
Feb 12, 2024 | 62.00 | 63.29 | 61.71 | 62.84 | 62.79 | 212,828 |
Feb 09, 2024 | 60.76 | 62.40 | 60.44 | 62.07 | 62.02 | 209,960 |
Feb 08, 2024 | 62.73 | 62.73 | 59.51 | 60.60 | 60.55 | 341,219 |
Feb 07, 2024 | 63.85 | 65.23 | 63.52 | 64.76 | 64.71 | 247,822 |
Feb 06, 2024 | 63.73 | 64.71 | 63.73 | 63.85 | 63.80 | 144,021 |
Feb 05, 2024 | 63.42 | 64.24 | 63.00 | 63.87 | 63.82 | 147,619 |
Feb 02, 2024 | 64.63 | 65.21 | 64.03 | 64.22 | 64.17 | 116,420 |
Feb 01, 2024 | 64.18 | 65.23 | 63.11 | 65.20 | 65.15 | 145,962 |
Jan 31, 2024 | 65.19 | 65.95 | 63.80 | 63.87 | 63.82 | 228,487 |
Jan 30, 2024 | 64.90 | 65.73 | 64.86 | 65.17 | 65.12 | 158,937 |
Jan 29, 2024 | 65.05 | 65.78 | 64.88 | 65.58 | 65.53 | 94,445 |
Jan 26, 2024 | 65.35 | 65.85 | 64.95 | 65.33 | 65.28 | 130,575 |
Jan 25, 2024 | 64.02 | 65.25 | 63.86 | 65.20 | 65.15 | 197,143 |
Jan 24, 2024 | 64.02 | 64.02 | 63.00 | 63.47 | 63.42 | 147,604 |
Jan 23, 2024 | 65.16 | 65.43 | 63.54 | 63.55 | 63.50 | 199,079 |
Jan 22, 2024 | 64.38 | 65.14 | 64.14 | 64.84 | 64.79 | 126,992 |
Jan 19, 2024 | 63.95 | 64.24 | 62.72 | 63.99 | 63.94 | 123,097 |
Jan 18, 2024 | 63.19 | 63.83 | 62.85 | 63.19 | 63.14 | 163,077 |
Jan 17, 2024 | 62.94 | 63.35 | 62.22 | 62.98 | 62.93 | 179,642 |
Jan 16, 2024 | 63.22 | 64.21 | 63.18 | 64.08 | 64.03 | 212,314 |
Jan 12, 2024 | 64.41 | 64.43 | 63.40 | 63.92 | 63.87 | 149,464 |
Jan 11, 2024 | 64.56 | 64.72 | 63.36 | 63.98 | 63.93 | 232,682 |
Jan 10, 2024 | 64.74 | 65.38 | 64.36 | 64.58 | 64.53 | 140,931 |
Jan 09, 2024 | 64.10 | 65.22 | 63.97 | 65.10 | 65.05 | 158,894 |
Jan 08, 2024 | 64.87 | 65.23 | 63.94 | 65.23 | 65.18 | 492,636 |
Jan 05, 2024 | 64.00 | 66.61 | 64.00 | 64.99 | 64.94 | 363,279 |
Jan 04, 2024 | 65.11 | 65.84 | 64.34 | 64.55 | 64.50 | 551,737 |
Jan 03, 2024 | 69.48 | 69.48 | 65.47 | 65.52 | 65.47 | 359,475 |
Jan 02, 2024 | 70.10 | 71.07 | 68.85 | 69.46 | 69.41 | 350,772 |
Dec 29, 2023 | 70.38 | 71.20 | 70.30 | 70.44 | 70.39 | 212,387 |
Dec 28, 2023 | 71.41 | 71.41 | 70.11 | 70.49 | 70.44 | 319,334 |
Dec 27, 2023 | 70.36 | 71.52 | 69.56 | 71.18 | 71.13 | 212,997 |
Dec 26, 2023 | 68.72 | 70.61 | 68.40 | 70.21 | 70.16 | 245,572 |
Dec 22, 2023 | 67.82 | 69.14 | 67.55 | 68.67 | 68.62 | 297,138 |
Dec 21, 2023 | 66.71 | 67.34 | 65.43 | 67.33 | 67.28 | 273,714 |
Dec 20, 2023 | 66.46 | 67.15 | 65.77 | 65.98 | 65.93 | 287,350 |
Dec 19, 2023 | 64.99 | 66.70 | 64.99 | 66.46 | 66.41 | 324,850 |
Dec 18, 2023 | 63.14 | 65.13 | 62.56 | 64.80 | 64.75 | 526,512 |
Dec 15, 2023 | 63.75 | 63.87 | 62.65 | 62.75 | 62.70 | 560,214 |
Dec 15, 2023 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |