Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 79.33 | 79.50 | 79.04 | 79.26 | 79.26 | 6,946,721 |
May 02, 2024 | 78.40 | 78.84 | 78.35 | 78.80 | 78.80 | 8,400,900 |
May 01, 2024 | 78.14 | 78.64 | 78.08 | 78.35 | 78.35 | 9,262,500 |
May 01, 2024 | 0.292 Dividend | |||||
Apr 30, 2024 | 78.49 | 78.53 | 78.29 | 78.36 | 78.07 | 7,999,800 |
Apr 29, 2024 | 78.51 | 78.74 | 78.51 | 78.68 | 78.39 | 6,605,100 |
Apr 26, 2024 | 78.46 | 78.53 | 78.38 | 78.41 | 78.12 | 4,609,000 |
Apr 25, 2024 | 78.03 | 78.23 | 77.86 | 78.22 | 77.93 | 8,166,000 |
Apr 24, 2024 | 78.57 | 78.57 | 78.26 | 78.39 | 78.10 | 7,467,900 |
Apr 23, 2024 | 78.39 | 78.81 | 78.31 | 78.62 | 78.33 | 9,174,900 |
Apr 22, 2024 | 78.24 | 78.44 | 78.24 | 78.41 | 78.12 | 5,146,600 |
Apr 19, 2024 | 78.32 | 78.39 | 78.22 | 78.24 | 77.95 | 8,711,800 |
Apr 18, 2024 | 78.26 | 78.38 | 78.10 | 78.15 | 77.86 | 7,853,100 |
Apr 17, 2024 | 78.20 | 78.46 | 78.19 | 78.34 | 78.05 | 8,920,500 |
Apr 16, 2024 | 78.00 | 78.04 | 77.80 | 77.99 | 77.70 | 9,333,300 |
Apr 15, 2024 | 78.40 | 78.46 | 78.13 | 78.20 | 77.91 | 6,067,900 |
Apr 12, 2024 | 78.95 | 78.95 | 78.79 | 78.81 | 78.52 | 7,314,800 |
Apr 11, 2024 | 78.81 | 78.98 | 78.54 | 78.67 | 78.38 | 6,585,800 |
Apr 10, 2024 | 79.16 | 79.16 | 78.66 | 78.74 | 78.45 | 9,174,400 |
Apr 09, 2024 | 79.66 | 79.74 | 79.59 | 79.68 | 79.38 | 5,133,500 |
Apr 08, 2024 | 79.30 | 79.51 | 79.30 | 79.39 | 79.09 | 3,326,500 |
Apr 05, 2024 | 79.58 | 79.72 | 79.42 | 79.53 | 79.23 | 5,604,700 |
Apr 04, 2024 | 79.91 | 79.91 | 79.61 | 79.76 | 79.46 | 5,597,300 |
Apr 03, 2024 | 79.43 | 79.74 | 79.30 | 79.70 | 79.40 | 6,722,000 |
Apr 02, 2024 | 79.44 | 79.60 | 79.28 | 79.59 | 79.29 | 3,500,300 |
Apr 01, 2024 | 80.06 | 80.06 | 79.58 | 79.66 | 79.36 | 4,151,300 |
Apr 01, 2024 | 0.294 Dividend | |||||
Mar 28, 2024 | 80.51 | 80.62 | 80.44 | 80.51 | 79.92 | 8,503,200 |
Mar 27, 2024 | 80.19 | 80.57 | 80.19 | 80.56 | 79.97 | 6,343,900 |
Mar 26, 2024 | 80.24 | 80.26 | 80.09 | 80.20 | 79.61 | 4,913,400 |
Mar 25, 2024 | 80.41 | 80.44 | 80.21 | 80.24 | 79.65 | 2,621,600 |
Mar 22, 2024 | 80.52 | 80.56 | 80.38 | 80.43 | 79.84 | 3,900,500 |
Mar 21, 2024 | 80.38 | 80.38 | 80.11 | 80.18 | 79.59 | 7,564,300 |
Mar 20, 2024 | 80.02 | 80.16 | 79.77 | 80.12 | 79.53 | 8,008,700 |
Mar 19, 2024 | 79.83 | 80.06 | 79.79 | 79.93 | 79.34 | 3,796,900 |
Mar 18, 2024 | 79.77 | 79.82 | 79.40 | 79.69 | 79.10 | 7,432,400 |
Mar 15, 2024 | 79.70 | 79.86 | 79.68 | 79.77 | 79.18 | 6,259,900 |
Mar 14, 2024 | 80.08 | 80.08 | 79.75 | 79.82 | 79.23 | 9,499,100 |
Mar 13, 2024 | 80.35 | 80.46 | 80.25 | 80.25 | 79.66 | 5,606,300 |
Mar 12, 2024 | 80.49 | 80.50 | 80.30 | 80.35 | 79.76 | 4,538,200 |
Mar 11, 2024 | 80.60 | 80.67 | 80.47 | 80.54 | 79.95 | 5,092,400 |
Mar 08, 2024 | 80.57 | 80.75 | 80.55 | 80.60 | 80.01 | 8,207,100 |
Mar 07, 2024 | 80.48 | 80.48 | 80.31 | 80.48 | 79.89 | 6,549,700 |
Mar 06, 2024 | 80.30 | 80.46 | 80.19 | 80.23 | 79.64 | 6,412,800 |
Mar 05, 2024 | 80.01 | 80.22 | 79.97 | 80.07 | 79.48 | 7,350,100 |
Mar 04, 2024 | 79.79 | 79.85 | 79.69 | 79.77 | 79.18 | 9,263,800 |
Mar 01, 2024 | 79.41 | 79.97 | 79.23 | 79.92 | 79.33 | 6,107,200 |
Mar 01, 2024 | 0.273 Dividend | |||||
Feb 29, 2024 | 79.83 | 79.96 | 79.69 | 79.79 | 78.93 | 7,848,200 |
Feb 28, 2024 | 79.57 | 79.69 | 79.55 | 79.66 | 78.80 | 9,757,000 |
Feb 27, 2024 | 79.73 | 79.80 | 79.58 | 79.64 | 78.78 | 5,030,000 |
Feb 26, 2024 | 79.83 | 79.87 | 79.57 | 79.70 | 78.84 | 7,541,800 |
Feb 23, 2024 | 79.77 | 79.98 | 79.73 | 79.90 | 79.04 | 4,475,700 |
Feb 22, 2024 | 79.74 | 79.88 | 79.66 | 79.77 | 78.91 | 6,614,800 |
Feb 21, 2024 | 79.90 | 79.96 | 79.63 | 79.69 | 78.83 | 7,224,300 |
Feb 20, 2024 | 79.91 | 79.95 | 79.69 | 79.93 | 79.07 | 14,400,900 |
Feb 16, 2024 | 79.61 | 79.70 | 79.52 | 79.64 | 78.78 | 5,398,400 |
Feb 15, 2024 | 80.01 | 80.04 | 79.78 | 79.92 | 79.06 | 10,221,100 |
Feb 14, 2024 | 79.54 | 79.69 | 79.45 | 79.66 | 78.80 | 12,709,400 |
Feb 13, 2024 | 79.53 | 79.59 | 79.31 | 79.39 | 78.54 | 14,682,500 |
Feb 12, 2024 | 80.10 | 80.16 | 79.92 | 80.10 | 79.24 | 5,017,000 |
Feb 09, 2024 | 79.96 | 80.02 | 79.89 | 80.00 | 79.14 | 6,247,400 |
Feb 08, 2024 | 80.20 | 80.24 | 80.04 | 80.09 | 79.23 | 8,602,400 |
Feb 07, 2024 | 80.35 | 80.61 | 80.29 | 80.34 | 79.48 | 11,441,800 |
Feb 06, 2024 | 80.21 | 80.59 | 80.20 | 80.46 | 79.59 | 12,059,800 |
Feb 05, 2024 | 80.35 | 80.35 | 80.01 | 80.14 | 79.28 | 13,306,400 |
Feb 02, 2024 | 80.57 | 80.77 | 80.49 | 80.68 | 79.81 | 10,893,000 |
Feb 01, 2024 | 81.30 | 81.43 | 80.98 | 81.28 | 80.41 | 18,416,300 |
Feb 01, 2024 | 0.281 Dividend | |||||
Jan 31, 2024 | 81.15 | 81.35 | 80.97 | 81.24 | 80.09 | 18,097,900 |
Jan 30, 2024 | 80.89 | 80.91 | 80.56 | 80.85 | 79.70 | 6,149,800 |
Jan 29, 2024 | 80.70 | 80.85 | 80.60 | 80.74 | 79.59 | 7,999,300 |
Jan 26, 2024 | 80.61 | 80.61 | 80.42 | 80.42 | 79.28 | 5,010,900 |
Jan 25, 2024 | 80.55 | 80.62 | 80.41 | 80.61 | 79.47 | 8,739,800 |
Jan 24, 2024 | 80.58 | 80.66 | 80.14 | 80.17 | 79.03 | 7,388,600 |
Jan 23, 2024 | 80.33 | 80.38 | 80.20 | 80.31 | 79.17 | 5,612,000 |
Jan 22, 2024 | 80.60 | 80.60 | 80.42 | 80.47 | 79.33 | 6,108,600 |
Jan 19, 2024 | 80.26 | 80.30 | 79.99 | 80.30 | 79.16 | 8,232,500 |
Jan 18, 2024 | 80.43 | 80.47 | 80.21 | 80.27 | 79.13 | 7,579,000 |
Jan 17, 2024 | 80.38 | 80.41 | 80.14 | 80.33 | 79.19 | 12,064,300 |
Jan 16, 2024 | 80.94 | 80.94 | 80.45 | 80.57 | 79.43 | 24,857,300 |
Jan 12, 2024 | 81.24 | 81.36 | 80.97 | 81.18 | 80.03 | 9,534,900 |
Jan 11, 2024 | 80.70 | 81.02 | 80.52 | 80.94 | 79.79 | 16,465,300 |
Jan 10, 2024 | 80.83 | 80.88 | 80.44 | 80.51 | 79.37 | 4,809,500 |
Jan 09, 2024 | 80.43 | 80.70 | 80.35 | 80.58 | 79.44 | 5,825,600 |
Jan 08, 2024 | 80.30 | 80.63 | 80.22 | 80.50 | 79.36 | 5,617,700 |
Jan 05, 2024 | 80.23 | 80.69 | 80.13 | 80.16 | 79.02 | 8,275,900 |
Jan 04, 2024 | 80.36 | 80.50 | 80.29 | 80.39 | 79.25 | 7,986,300 |
Jan 03, 2024 | 80.48 | 80.80 | 80.33 | 80.74 | 79.59 | 12,337,400 |
Jan 02, 2024 | 80.89 | 80.99 | 80.79 | 80.86 | 79.71 | 11,437,300 |
Dec 29, 2023 | 81.27 | 81.44 | 81.21 | 81.28 | 80.13 | 4,776,400 |
Dec 28, 2023 | 81.56 | 81.61 | 81.37 | 81.44 | 80.28 | 3,870,100 |
Dec 27, 2023 | 81.34 | 81.65 | 81.25 | 81.64 | 80.48 | 5,108,300 |
Dec 26, 2023 | 80.92 | 81.09 | 80.88 | 81.05 | 79.90 | 3,593,900 |
Dec 22, 2023 | 81.12 | 81.12 | 80.82 | 80.92 | 79.77 | 3,633,100 |
Dec 22, 2023 | 0.275 Dividend | |||||
Dec 21, 2023 | 81.38 | 81.40 | 81.05 | 81.20 | 79.78 | 7,028,400 |
Dec 20, 2023 | 81.10 | 81.18 | 80.87 | 81.13 | 79.71 | 8,272,000 |
Dec 19, 2023 | 80.93 | 81.03 | 80.84 | 80.89 | 79.47 | 5,241,000 |
Dec 18, 2023 | 80.87 | 80.87 | 80.72 | 80.75 | 79.34 | 6,165,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |