Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 66.75 | 67.10 | 66.40 | 66.48 | 66.48 | 9,197,500 |
May 20, 2024 | 66.14 | 66.60 | 65.72 | 66.15 | 66.15 | 22,222,300 |
May 17, 2024 | 65.25 | 66.35 | 65.17 | 66.18 | 66.18 | 32,338,800 |
May 16, 2024 | 64.98 | 65.17 | 64.41 | 64.91 | 64.91 | 16,647,700 |
May 15, 2024 | 64.45 | 64.64 | 63.46 | 64.44 | 64.44 | 21,292,100 |
May 14, 2024 | 64.47 | 64.75 | 64.02 | 64.63 | 64.63 | 13,313,500 |
May 13, 2024 | 64.70 | 65.05 | 64.39 | 64.67 | 64.67 | 14,504,100 |
May 10, 2024 | 64.75 | 64.95 | 64.16 | 64.29 | 64.29 | 13,705,000 |
May 09, 2024 | 63.90 | 64.93 | 63.78 | 64.51 | 64.51 | 19,672,800 |
May 08, 2024 | 63.65 | 64.23 | 63.59 | 63.99 | 63.99 | 18,245,800 |
May 07, 2024 | 64.75 | 65.18 | 64.30 | 64.58 | 64.58 | 21,315,200 |
May 06, 2024 | 64.22 | 64.70 | 63.95 | 64.18 | 64.18 | 13,423,600 |
May 03, 2024 | 64.17 | 64.42 | 63.35 | 63.99 | 63.99 | 23,681,200 |
May 02, 2024 | 63.70 | 64.25 | 63.22 | 63.92 | 63.92 | 17,852,900 |
Apr 30, 2024 | 63.50 | 63.74 | 62.93 | 63.29 | 63.29 | 15,597,400 |
Apr 29, 2024 | 62.88 | 63.95 | 62.80 | 63.90 | 63.90 | 18,487,200 |
Apr 26, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
Apr 25, 2024 | 62.68 | 63.04 | 61.91 | 62.22 | 62.22 | 27,231,000 |
Apr 24, 2024 | 63.56 | 64.09 | 63.15 | 63.56 | 63.56 | 25,212,800 |
Apr 23, 2024 | 62.66 | 63.09 | 62.01 | 62.78 | 62.78 | 23,160,500 |
Apr 22, 2024 | 63.03 | 63.58 | 62.30 | 63.33 | 63.33 | 27,171,200 |
Apr 19, 2024 | 62.24 | 63.55 | 62.09 | 63.36 | 63.36 | 32,882,400 |
Apr 18, 2024 | 62.69 | 62.72 | 61.91 | 62.34 | 62.34 | 19,932,500 |
Apr 17, 2024 | 63.04 | 63.47 | 61.96 | 62.11 | 62.11 | 34,220,700 |
Apr 16, 2024 | 61.13 | 61.60 | 60.70 | 61.44 | 61.44 | 29,973,800 |
Apr 15, 2024 | 62.30 | 62.85 | 61.96 | 61.99 | 61.99 | 28,567,300 |
Apr 12, 2024 | 62.80 | 63.38 | 61.41 | 61.63 | 61.63 | 25,740,900 |
Apr 11, 2024 | 61.79 | 62.11 | 61.33 | 61.86 | 61.86 | 16,338,700 |
Apr 10, 2024 | 62.33 | 62.45 | 61.43 | 61.60 | 61.60 | 21,206,800 |
Apr 09, 2024 | 63.63 | 63.87 | 62.01 | 62.55 | 62.55 | 37,026,100 |
Apr 08, 2024 | 61.10 | 63.13 | 60.80 | 62.97 | 62.97 | 40,281,300 |
Apr 05, 2024 | 60.28 | 60.48 | 59.61 | 59.71 | 59.71 | 15,379,000 |
Apr 04, 2024 | 60.90 | 61.29 | 60.17 | 60.37 | 60.37 | 22,990,500 |
Apr 03, 2024 | 61.37 | 61.64 | 60.55 | 61.05 | 61.05 | 22,319,900 |
Apr 02, 2024 | 61.37 | 62.47 | 61.30 | 61.94 | 61.94 | 22,583,000 |
Apr 01, 2024 | 61.60 | 61.90 | 61.00 | 61.22 | 61.22 | 16,740,100 |
Mar 28, 2024 | 60.62 | 61.09 | 60.07 | 60.83 | 60.83 | 18,467,000 |
Mar 27, 2024 | 59.80 | 60.67 | 59.69 | 60.60 | 60.60 | 23,927,000 |
Mar 26, 2024 | 60.31 | 60.52 | 59.59 | 60.05 | 60.05 | 27,142,700 |
Mar 25, 2024 | 61.02 | 61.32 | 60.65 | 60.82 | 60.82 | 10,478,200 |
Mar 22, 2024 | 61.50 | 61.56 | 60.93 | 60.95 | 60.95 | 11,058,400 |
Mar 21, 2024 | 62.43 | 62.63 | 61.59 | 61.66 | 61.66 | 18,445,500 |
Mar 20, 2024 | 61.41 | 61.82 | 60.92 | 61.81 | 61.81 | 18,210,000 |
Mar 19, 2024 | 61.73 | 62.05 | 61.30 | 61.40 | 61.40 | 16,888,900 |
Mar 18, 2024 | 60.49 | 61.00 | 60.01 | 60.90 | 60.90 | 21,371,000 |
Mar 15, 2024 | 60.10 | 60.24 | 59.36 | 59.76 | 59.76 | 57,064,200 |
Mar 14, 2024 | 61.10 | 61.14 | 60.17 | 60.45 | 60.45 | 30,085,800 |
Mar 13, 2024 | 60.60 | 61.39 | 60.29 | 61.23 | 61.23 | 32,769,200 |
Mar 12, 2024 | 62.36 | 62.57 | 60.66 | 60.84 | 60.84 | 44,680,100 |
Mar 12, 2024 | 2.738548 Dividend | |||||
Mar 11, 2024 | 64.78 | 64.78 | 63.72 | 63.96 | 61.22 | 58,622,400 |
Mar 08, 2024 | 66.20 | 66.98 | 65.90 | 66.01 | 63.18 | 23,188,200 |
Mar 07, 2024 | 67.46 | 67.66 | 66.46 | 66.52 | 63.67 | 19,036,200 |
Mar 06, 2024 | 66.22 | 67.08 | 66.17 | 66.75 | 63.89 | 33,510,700 |
Mar 05, 2024 | 66.00 | 66.29 | 65.60 | 65.85 | 63.03 | 24,436,500 |
Mar 04, 2024 | 66.95 | 67.20 | 66.39 | 66.73 | 63.87 | 13,148,000 |
Mar 01, 2024 | 66.89 | 67.06 | 66.37 | 66.88 | 64.02 | 22,423,300 |
Feb 29, 2024 | 66.55 | 67.48 | 66.49 | 66.99 | 64.12 | 20,717,000 |
Feb 28, 2024 | 66.80 | 67.22 | 66.33 | 66.74 | 63.88 | 20,331,500 |
Feb 27, 2024 | 66.50 | 67.67 | 66.36 | 67.48 | 64.59 | 28,141,800 |
Feb 26, 2024 | 66.54 | 66.55 | 65.45 | 65.75 | 62.93 | 33,864,400 |
Feb 23, 2024 | 68.25 | 69.07 | 67.24 | 67.38 | 64.50 | 42,133,700 |
Feb 22, 2024 | 66.84 | 67.80 | 66.80 | 67.22 | 64.34 | 35,910,500 |
Feb 21, 2024 | 65.62 | 66.63 | 65.60 | 66.51 | 63.66 | 20,362,800 |
Feb 20, 2024 | 66.15 | 66.36 | 65.19 | 66.01 | 63.18 | 44,417,200 |
Feb 19, 2024 | 67.04 | 67.59 | 66.64 | 67.49 | 64.60 | 12,571,600 |
Feb 16, 2024 | 66.49 | 68.32 | 66.34 | 68.00 | 65.09 | 40,947,100 |
Feb 15, 2024 | 65.50 | 65.87 | 65.04 | 65.51 | 62.71 | 17,360,200 |
Feb 14, 2024 | 65.99 | 66.14 | 65.51 | 65.72 | 62.91 | 12,497,900 |
Feb 09, 2024 | 66.10 | 66.59 | 65.38 | 65.92 | 63.10 | 18,534,800 |
Feb 08, 2024 | 67.49 | 67.49 | 65.97 | 66.21 | 63.38 | 25,812,100 |
Feb 07, 2024 | 66.82 | 67.06 | 66.50 | 66.80 | 63.94 | 19,863,400 |
Feb 06, 2024 | 66.07 | 66.91 | 65.78 | 66.67 | 63.82 | 27,505,600 |
Feb 05, 2024 | 65.90 | 66.20 | 65.35 | 65.51 | 62.71 | 24,103,300 |
Feb 02, 2024 | 67.26 | 67.27 | 65.91 | 66.08 | 63.25 | 32,589,900 |
Feb 01, 2024 | 67.87 | 68.27 | 67.15 | 67.45 | 64.56 | 21,060,300 |
Jan 31, 2024 | 68.10 | 68.58 | 67.76 | 67.76 | 64.86 | 34,753,400 |
Jan 30, 2024 | 69.40 | 69.60 | 67.89 | 68.78 | 65.84 | 34,371,300 |
Jan 29, 2024 | 69.49 | 69.49 | 68.23 | 69.17 | 66.21 | 15,866,100 |
Jan 26, 2024 | 67.90 | 69.81 | 67.50 | 69.50 | 66.52 | 27,397,200 |
Jan 25, 2024 | 70.00 | 70.41 | 67.36 | 68.18 | 65.26 | 47,637,000 |
Jan 24, 2024 | 70.30 | 70.83 | 69.75 | 69.90 | 66.91 | 36,922,100 |
Jan 23, 2024 | 68.95 | 69.77 | 68.45 | 69.20 | 66.24 | 33,886,800 |
Jan 22, 2024 | 67.50 | 67.98 | 67.11 | 67.80 | 64.90 | 23,318,900 |
Jan 19, 2024 | 69.50 | 69.51 | 68.05 | 68.10 | 65.18 | 60,583,000 |
Jan 18, 2024 | 70.20 | 70.40 | 69.00 | 69.00 | 66.05 | 30,490,600 |
Jan 17, 2024 | 70.27 | 70.46 | 69.00 | 69.35 | 66.38 | 43,086,400 |
Jan 16, 2024 | 71.60 | 71.79 | 70.26 | 70.62 | 67.60 | 22,620,300 |
Jan 15, 2024 | 71.22 | 71.70 | 70.70 | 71.55 | 68.49 | 12,745,700 |
Jan 12, 2024 | 72.20 | 72.70 | 71.64 | 71.69 | 68.62 | 16,343,400 |
Jan 11, 2024 | 72.45 | 72.91 | 71.85 | 72.61 | 69.50 | 20,289,100 |
Jan 10, 2024 | 72.79 | 72.79 | 71.95 | 72.23 | 69.14 | 21,354,600 |
Jan 09, 2024 | 74.10 | 74.16 | 73.15 | 73.33 | 70.19 | 15,257,400 |
Jan 08, 2024 | 73.94 | 74.56 | 73.51 | 74.27 | 71.09 | 23,013,300 |
Jan 05, 2024 | 75.03 | 75.05 | 74.12 | 74.65 | 71.45 | 21,082,500 |
Jan 04, 2024 | 76.43 | 76.64 | 75.36 | 75.62 | 72.38 | 18,707,000 |
Jan 03, 2024 | 76.71 | 76.90 | 75.85 | 76.65 | 73.37 | 25,315,100 |
Jan 02, 2024 | 77.60 | 78.18 | 76.59 | 77.05 | 73.75 | 18,021,800 |
Dec 28, 2023 | 77.00 | 77.46 | 76.75 | 77.20 | 73.89 | 16,545,800 |
Dec 27, 2023 | 76.85 | 77.55 | 76.85 | 77.40 | 74.09 | 13,821,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |