Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 75.51 | 76.00 | 75.51 | 75.95 | 75.95 | 31,268 |
May 14, 2024 | 75.40 | 75.53 | 75.40 | 75.46 | 75.46 | 61,900 |
May 13, 2024 | 75.47 | 75.47 | 75.29 | 75.29 | 75.29 | 60,000 |
May 10, 2024 | 75.42 | 75.42 | 75.21 | 75.24 | 75.24 | 98,300 |
May 09, 2024 | 75.21 | 75.43 | 75.18 | 75.38 | 75.38 | 61,100 |
May 08, 2024 | 75.50 | 75.50 | 75.25 | 75.26 | 75.26 | 20,400 |
May 07, 2024 | 75.56 | 75.56 | 75.40 | 75.40 | 75.40 | 27,700 |
May 06, 2024 | 75.29 | 75.33 | 75.18 | 75.27 | 75.27 | 25,000 |
May 03, 2024 | 75.18 | 75.20 | 75.01 | 75.13 | 75.13 | 33,600 |
May 02, 2024 | 74.53 | 74.75 | 74.43 | 74.72 | 74.72 | 18,500 |
May 01, 2024 | 74.37 | 74.60 | 74.31 | 74.48 | 74.48 | 43,900 |
May 01, 2024 | 0.243 Dividend | |||||
Apr 30, 2024 | 74.57 | 74.60 | 74.41 | 74.41 | 74.17 | 21,100 |
Apr 29, 2024 | 74.54 | 74.82 | 74.54 | 74.74 | 74.50 | 32,400 |
Apr 26, 2024 | 74.51 | 74.57 | 74.48 | 74.50 | 74.26 | 25,900 |
Apr 25, 2024 | 74.31 | 74.37 | 74.22 | 74.34 | 74.10 | 15,400 |
Apr 24, 2024 | 74.57 | 74.58 | 74.45 | 74.55 | 74.31 | 46,300 |
Apr 23, 2024 | 74.50 | 74.83 | 74.50 | 74.71 | 74.47 | 41,200 |
Apr 22, 2024 | 74.52 | 74.63 | 74.50 | 74.58 | 74.34 | 24,300 |
Apr 19, 2024 | 74.54 | 74.71 | 74.52 | 74.56 | 74.32 | 36,500 |
Apr 18, 2024 | 74.66 | 74.66 | 74.32 | 74.50 | 74.26 | 356,200 |
Apr 17, 2024 | 74.51 | 74.67 | 74.44 | 74.66 | 74.42 | 17,200 |
Apr 16, 2024 | 74.30 | 74.40 | 74.25 | 74.32 | 74.07 | 24,500 |
Apr 15, 2024 | 74.67 | 74.67 | 74.44 | 74.56 | 74.31 | 35,700 |
Apr 12, 2024 | 75.00 | 75.11 | 74.95 | 75.04 | 74.79 | 14,700 |
Apr 11, 2024 | 74.85 | 74.92 | 74.65 | 74.81 | 74.57 | 34,700 |
Apr 10, 2024 | 75.18 | 75.22 | 74.91 | 74.96 | 74.72 | 120,500 |
Apr 09, 2024 | 75.64 | 75.76 | 75.64 | 75.74 | 75.49 | 31,600 |
Apr 08, 2024 | 75.40 | 75.50 | 75.34 | 75.44 | 75.19 | 30,500 |
Apr 05, 2024 | 75.63 | 75.68 | 75.54 | 75.55 | 75.30 | 22,000 |
Apr 04, 2024 | 75.89 | 75.90 | 75.68 | 75.88 | 75.63 | 21,900 |
Apr 03, 2024 | 75.75 | 75.75 | 75.41 | 75.71 | 75.46 | 32,700 |
Apr 02, 2024 | 75.55 | 75.65 | 75.41 | 75.65 | 75.40 | 29,400 |
Apr 01, 2024 | 76.05 | 76.05 | 75.66 | 75.72 | 75.47 | 128,300 |
Apr 01, 2024 | 0.275 Dividend | |||||
Mar 28, 2024 | 76.42 | 76.55 | 76.37 | 76.50 | 75.97 | 34,100 |
Mar 27, 2024 | 76.42 | 76.54 | 76.35 | 76.54 | 76.02 | 16,200 |
Mar 26, 2024 | 76.26 | 76.37 | 76.18 | 76.36 | 75.84 | 16,700 |
Mar 25, 2024 | 76.47 | 76.47 | 76.22 | 76.27 | 75.75 | 42,200 |
Mar 22, 2024 | 76.26 | 76.42 | 76.26 | 76.36 | 75.83 | 43,500 |
Mar 21, 2024 | 76.16 | 76.20 | 76.02 | 76.09 | 75.57 | 20,300 |
Mar 20, 2024 | 76.00 | 76.34 | 75.92 | 76.13 | 75.61 | 91,100 |
Mar 19, 2024 | 75.99 | 76.01 | 75.85 | 75.97 | 75.45 | 30,600 |
Mar 18, 2024 | 75.91 | 75.91 | 75.73 | 75.82 | 75.31 | 25,400 |
Mar 15, 2024 | 75.94 | 75.95 | 75.81 | 75.89 | 75.37 | 29,100 |
Mar 14, 2024 | 76.12 | 76.30 | 75.94 | 75.96 | 75.44 | 31,700 |
Mar 13, 2024 | 76.38 | 76.95 | 76.34 | 76.36 | 75.84 | 209,400 |
Mar 12, 2024 | 76.55 | 76.76 | 76.40 | 76.47 | 75.94 | 29,400 |
Mar 11, 2024 | 76.52 | 76.87 | 76.52 | 76.69 | 76.16 | 29,300 |
Mar 08, 2024 | 76.69 | 76.80 | 76.66 | 76.76 | 76.23 | 34,700 |
Mar 07, 2024 | 76.59 | 76.63 | 76.47 | 76.62 | 76.10 | 17,200 |
Mar 06, 2024 | 76.53 | 76.58 | 76.43 | 76.51 | 75.98 | 34,100 |
Mar 05, 2024 | 76.32 | 76.75 | 76.20 | 76.39 | 75.86 | 35,600 |
Mar 04, 2024 | 75.89 | 76.02 | 75.89 | 75.97 | 75.45 | 22,400 |
Mar 01, 2024 | 76.17 | 76.17 | 75.61 | 76.10 | 75.58 | 28,900 |
Mar 01, 2024 | 0.252 Dividend | |||||
Feb 29, 2024 | 75.99 | 76.15 | 75.96 | 76.07 | 75.29 | 22,900 |
Feb 28, 2024 | 75.90 | 76.14 | 75.73 | 76.00 | 75.23 | 27,400 |
Feb 27, 2024 | 75.86 | 75.95 | 75.78 | 75.81 | 75.04 | 22,300 |
Feb 26, 2024 | 76.00 | 76.05 | 75.77 | 75.91 | 75.14 | 27,100 |
Feb 23, 2024 | 75.65 | 76.16 | 75.65 | 76.05 | 75.28 | 27,900 |
Feb 22, 2024 | 75.68 | 75.75 | 75.66 | 75.71 | 74.94 | 17,400 |
Feb 21, 2024 | 75.89 | 75.92 | 75.67 | 75.70 | 74.94 | 28,600 |
Feb 20, 2024 | 75.79 | 76.02 | 75.79 | 75.89 | 75.13 | 39,500 |
Feb 16, 2024 | 76.01 | 76.01 | 75.65 | 75.81 | 75.04 | 19,700 |
Feb 15, 2024 | 76.07 | 76.08 | 75.84 | 76.03 | 75.26 | 27,100 |
Feb 14, 2024 | 75.50 | 75.81 | 75.50 | 75.80 | 75.04 | 7,100 |
Feb 13, 2024 | 75.93 | 75.93 | 75.53 | 75.55 | 74.78 | 87,300 |
Feb 12, 2024 | 76.33 | 76.52 | 76.19 | 76.33 | 75.56 | 31,700 |
Feb 09, 2024 | 76.16 | 76.25 | 76.11 | 76.19 | 75.42 | 29,200 |
Feb 08, 2024 | 76.40 | 76.40 | 76.16 | 76.24 | 75.46 | 38,900 |
Feb 07, 2024 | 76.42 | 76.62 | 76.39 | 76.54 | 75.76 | 86,700 |
Feb 06, 2024 | 76.36 | 76.65 | 76.26 | 76.59 | 75.82 | 36,000 |
Feb 05, 2024 | 76.30 | 76.32 | 76.11 | 76.23 | 75.46 | 23,500 |
Feb 02, 2024 | 76.75 | 76.94 | 76.59 | 76.82 | 76.04 | 27,400 |
Feb 01, 2024 | 77.27 | 77.68 | 77.27 | 77.42 | 76.63 | 125,400 |
Feb 01, 2024 | 0.232 Dividend | |||||
Jan 31, 2024 | 77.12 | 77.37 | 77.06 | 77.28 | 76.26 | 25,600 |
Jan 30, 2024 | 76.88 | 77.31 | 76.70 | 76.88 | 75.87 | 129,000 |
Jan 29, 2024 | 76.64 | 76.81 | 76.59 | 76.79 | 75.79 | 29,200 |
Jan 26, 2024 | 76.46 | 76.72 | 76.38 | 76.51 | 75.50 | 38,100 |
Jan 25, 2024 | 76.35 | 76.58 | 76.35 | 76.56 | 75.56 | 16,000 |
Jan 24, 2024 | 76.88 | 76.88 | 76.21 | 76.25 | 75.25 | 31,800 |
Jan 23, 2024 | 76.50 | 76.62 | 76.22 | 76.32 | 75.32 | 76,600 |
Jan 22, 2024 | 76.52 | 76.59 | 76.46 | 76.53 | 75.52 | 14,200 |
Jan 19, 2024 | 76.19 | 76.43 | 76.18 | 76.42 | 75.41 | 23,800 |
Jan 18, 2024 | 76.53 | 76.53 | 76.25 | 76.33 | 75.33 | 19,400 |
Jan 17, 2024 | 76.50 | 76.50 | 76.34 | 76.46 | 75.45 | 18,100 |
Jan 16, 2024 | 77.00 | 77.08 | 76.55 | 76.71 | 75.70 | 33,900 |
Jan 12, 2024 | 77.23 | 77.28 | 77.08 | 77.17 | 76.16 | 21,100 |
Jan 11, 2024 | 76.72 | 77.07 | 76.60 | 76.99 | 75.98 | 22,200 |
Jan 10, 2024 | 76.85 | 76.85 | 76.72 | 76.72 | 75.71 | 30,200 |
Jan 09, 2024 | 76.83 | 76.85 | 76.62 | 76.71 | 75.71 | 28,600 |
Jan 08, 2024 | 76.64 | 77.13 | 76.51 | 76.84 | 75.83 | 83,900 |
Jan 05, 2024 | 76.51 | 76.79 | 76.44 | 76.44 | 75.44 | 16,800 |
Jan 04, 2024 | 76.83 | 76.83 | 76.62 | 76.64 | 75.64 | 34,000 |
Jan 03, 2024 | 76.81 | 77.24 | 76.70 | 77.14 | 76.13 | 21,100 |
Jan 02, 2024 | 77.05 | 77.17 | 76.94 | 77.03 | 76.02 | 60,600 |
Dec 29, 2023 | 77.31 | 77.63 | 77.26 | 77.33 | 76.32 | 52,000 |
Dec 28, 2023 | 77.55 | 77.61 | 77.37 | 77.44 | 76.42 | 37,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |