Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 82.15 | 82.42 | 82.00 | 82.29 | 82.29 | 6,600 |
Apr 25, 2024 | 82.24 | 82.30 | 81.84 | 82.09 | 82.09 | 9,700 |
Apr 24, 2024 | 82.50 | 82.56 | 82.29 | 82.56 | 82.56 | 5,300 |
Apr 23, 2024 | 81.95 | 82.25 | 81.95 | 82.14 | 82.14 | 7,400 |
Apr 22, 2024 | 81.60 | 82.09 | 81.56 | 81.88 | 81.88 | 7,600 |
Apr 19, 2024 | 81.48 | 81.64 | 81.33 | 81.54 | 81.54 | 8,000 |
Apr 18, 2024 | 81.85 | 81.85 | 81.30 | 81.36 | 81.36 | 3,800 |
Apr 17, 2024 | 81.94 | 82.08 | 81.42 | 81.47 | 81.47 | 7,500 |
Apr 16, 2024 | 82.25 | 82.32 | 81.84 | 81.90 | 81.90 | 8,400 |
Apr 15, 2024 | 83.20 | 83.20 | 81.80 | 81.82 | 81.82 | 11,000 |
Apr 12, 2024 | 82.51 | 82.72 | 82.18 | 82.48 | 82.48 | 6,200 |
Apr 11, 2024 | 83.07 | 83.12 | 82.56 | 82.91 | 82.91 | 11,900 |
Apr 10, 2024 | 83.00 | 83.00 | 82.58 | 82.79 | 82.79 | 10,600 |
Apr 09, 2024 | 83.09 | 83.09 | 82.50 | 83.00 | 83.00 | 9,200 |
Apr 08, 2024 | 83.16 | 83.16 | 82.92 | 83.02 | 83.02 | 2,800 |
Apr 05, 2024 | 82.51 | 83.21 | 82.51 | 83.12 | 83.12 | 12,700 |
Apr 04, 2024 | 83.35 | 83.35 | 82.18 | 82.23 | 82.23 | 10,800 |
Apr 03, 2024 | 83.02 | 83.19 | 82.75 | 83.05 | 83.05 | 8,100 |
Apr 02, 2024 | 83.58 | 83.58 | 83.03 | 83.25 | 83.25 | 16,200 |
Apr 01, 2024 | 84.41 | 84.41 | 83.87 | 83.93 | 83.93 | 10,700 |
Mar 28, 2024 | 84.38 | 84.41 | 84.06 | 84.28 | 84.28 | 7,700 |
Mar 27, 2024 | 83.98 | 84.17 | 83.81 | 84.17 | 84.17 | 6,800 |
Mar 26, 2024 | 83.31 | 83.50 | 83.30 | 83.40 | 83.40 | 5,600 |
Mar 25, 2024 | 83.88 | 83.88 | 83.35 | 83.36 | 83.36 | 12,300 |
Mar 22, 2024 | 84.35 | 84.35 | 83.98 | 83.99 | 83.99 | 13,900 |
Mar 22, 2024 | 0.3 Dividend | |||||
Mar 21, 2024 | 84.00 | 84.56 | 83.94 | 84.34 | 84.04 | 11,800 |
Mar 20, 2024 | 83.59 | 83.63 | 83.37 | 83.53 | 83.23 | 8,400 |
Mar 19, 2024 | 82.98 | 83.37 | 82.98 | 83.33 | 83.03 | 10,700 |
Mar 18, 2024 | 82.94 | 83.14 | 82.75 | 82.75 | 82.46 | 12,100 |
Mar 15, 2024 | 83.01 | 83.01 | 82.45 | 82.66 | 82.37 | 10,700 |
Mar 14, 2024 | 83.02 | 83.02 | 82.64 | 82.86 | 82.57 | 9,900 |
Mar 13, 2024 | 82.83 | 82.92 | 82.60 | 82.75 | 82.46 | 7,400 |
Mar 12, 2024 | 82.36 | 83.08 | 82.36 | 82.99 | 82.69 | 10,700 |
Mar 11, 2024 | 82.07 | 82.37 | 81.85 | 82.28 | 81.99 | 10,900 |
Mar 08, 2024 | 82.50 | 82.54 | 82.16 | 82.24 | 81.95 | 9,400 |
Mar 07, 2024 | 82.35 | 82.62 | 82.33 | 82.42 | 82.13 | 12,600 |
Mar 06, 2024 | 82.72 | 82.72 | 82.12 | 82.27 | 81.98 | 12,200 |
Mar 05, 2024 | 82.91 | 82.91 | 82.03 | 82.11 | 81.82 | 24,400 |
Mar 04, 2024 | 82.80 | 83.02 | 82.61 | 82.87 | 82.58 | 8,400 |
Mar 01, 2024 | 82.80 | 82.80 | 82.36 | 82.79 | 82.50 | 7,700 |
Feb 29, 2024 | 82.84 | 82.84 | 82.15 | 82.48 | 82.19 | 10,400 |
Feb 28, 2024 | 82.25 | 82.46 | 82.18 | 82.39 | 82.10 | 8,100 |
Feb 27, 2024 | 82.20 | 82.20 | 81.90 | 82.11 | 81.82 | 21,400 |
Feb 26, 2024 | 82.48 | 82.48 | 81.98 | 81.98 | 81.69 | 9,600 |
Feb 23, 2024 | 82.18 | 82.44 | 82.04 | 82.30 | 82.01 | 11,600 |
Feb 22, 2024 | 81.26 | 82.00 | 81.26 | 81.93 | 81.64 | 7,900 |
Feb 21, 2024 | 80.75 | 80.90 | 80.50 | 80.90 | 80.61 | 14,100 |
Feb 20, 2024 | 80.63 | 80.82 | 80.58 | 80.65 | 80.36 | 12,400 |
Feb 16, 2024 | 80.99 | 81.03 | 80.58 | 80.62 | 80.33 | 7,400 |
Feb 15, 2024 | 80.70 | 80.81 | 80.60 | 80.72 | 80.43 | 8,900 |
Feb 14, 2024 | 80.30 | 80.59 | 80.12 | 80.59 | 80.30 | 7,800 |
Feb 13, 2024 | 80.33 | 80.51 | 79.83 | 80.22 | 79.93 | 12,000 |
Feb 12, 2024 | 80.51 | 80.66 | 80.39 | 80.58 | 80.29 | 12,800 |
Feb 09, 2024 | 80.34 | 80.56 | 80.13 | 80.51 | 80.22 | 9,700 |
Feb 08, 2024 | 80.61 | 80.61 | 80.15 | 80.26 | 79.97 | 22,100 |
Feb 07, 2024 | 80.40 | 80.47 | 80.35 | 80.35 | 80.06 | 9,300 |
Feb 06, 2024 | 80.19 | 80.19 | 79.75 | 79.96 | 79.68 | 9,200 |
Feb 05, 2024 | 80.14 | 80.14 | 79.69 | 80.01 | 79.73 | 7,100 |
Feb 02, 2024 | 79.69 | 80.19 | 79.48 | 80.06 | 79.78 | 8,700 |
Feb 01, 2024 | 79.06 | 79.39 | 78.78 | 79.38 | 79.10 | 17,700 |
Jan 31, 2024 | 79.78 | 79.78 | 79.06 | 79.06 | 78.78 | 10,400 |
Jan 30, 2024 | 79.79 | 79.79 | 79.42 | 79.61 | 79.33 | 9,700 |
Jan 29, 2024 | 79.25 | 79.48 | 79.19 | 79.48 | 79.20 | 9,500 |
Jan 26, 2024 | 79.22 | 79.41 | 79.21 | 79.25 | 78.97 | 4,000 |
Jan 25, 2024 | 79.82 | 79.82 | 79.25 | 79.40 | 79.12 | 15,600 |
Jan 24, 2024 | 79.56 | 79.62 | 79.30 | 79.43 | 79.15 | 17,300 |
Jan 23, 2024 | 79.26 | 79.35 | 79.17 | 79.35 | 79.07 | 12,900 |
Jan 22, 2024 | 78.99 | 79.27 | 78.99 | 79.25 | 78.97 | 10,900 |
Jan 19, 2024 | 78.69 | 78.88 | 78.34 | 78.69 | 78.41 | 14,900 |
Jan 18, 2024 | 77.91 | 78.45 | 77.85 | 78.42 | 78.14 | 5,500 |
Jan 17, 2024 | 77.99 | 78.14 | 77.75 | 77.91 | 77.63 | 11,900 |
Jan 16, 2024 | 78.09 | 78.17 | 77.85 | 78.05 | 77.77 | 17,400 |
Jan 15, 2024 | 78.02 | 78.16 | 77.94 | 78.10 | 77.82 | 8,400 |
Jan 12, 2024 | 77.53 | 77.88 | 77.48 | 77.88 | 77.60 | 7,700 |
Jan 11, 2024 | 77.58 | 77.71 | 77.35 | 77.71 | 77.43 | 11,000 |
Jan 10, 2024 | 77.46 | 77.66 | 77.29 | 77.66 | 77.38 | 11,100 |
Jan 09, 2024 | 77.33 | 77.40 | 77.06 | 77.39 | 77.11 | 7,300 |
Jan 08, 2024 | 76.75 | 77.34 | 76.75 | 77.34 | 77.06 | 8,100 |
Jan 05, 2024 | 76.85 | 76.85 | 76.39 | 76.69 | 76.42 | 10,900 |
Jan 04, 2024 | 76.86 | 77.04 | 76.65 | 76.68 | 76.41 | 9,200 |
Jan 03, 2024 | 76.97 | 77.09 | 76.79 | 76.79 | 76.52 | 13,400 |
Jan 02, 2024 | 76.60 | 77.24 | 76.60 | 77.24 | 76.97 | 8,800 |
Dec 29, 2023 | 76.79 | 76.98 | 76.46 | 76.79 | 76.52 | 10,600 |
Dec 28, 2023 | 76.84 | 77.00 | 76.59 | 76.89 | 76.62 | 3,400 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 27, 2023 | 76.96 | 77.00 | 76.69 | 76.85 | 76.30 | 4,900 |
Dec 22, 2023 | 76.63 | 77.04 | 76.63 | 76.90 | 76.35 | 5,000 |
Dec 21, 2023 | 76.98 | 76.98 | 76.49 | 76.78 | 76.23 | 5,500 |
Dec 20, 2023 | 77.69 | 77.69 | 76.91 | 76.96 | 76.41 | 10,200 |
Dec 19, 2023 | 77.69 | 77.69 | 77.50 | 77.69 | 77.13 | 6,700 |
Dec 18, 2023 | 77.40 | 77.85 | 77.40 | 77.72 | 77.16 | 5,200 |
Dec 15, 2023 | 77.58 | 77.58 | 77.12 | 77.36 | 76.80 | 7,600 |
Dec 14, 2023 | 78.24 | 78.24 | 77.52 | 77.60 | 77.04 | 3,200 |
Dec 13, 2023 | 77.51 | 78.00 | 77.35 | 77.99 | 77.43 | 8,200 |
Dec 12, 2023 | 77.20 | 77.63 | 77.20 | 77.58 | 77.02 | 7,400 |
Dec 11, 2023 | 76.67 | 77.18 | 76.65 | 77.18 | 76.63 | 6,400 |
Dec 08, 2023 | 76.23 | 76.56 | 76.15 | 76.54 | 75.99 | 6,100 |
Dec 07, 2023 | 76.55 | 76.55 | 76.28 | 76.39 | 75.84 | 6,700 |
Dec 06, 2023 | 76.30 | 76.30 | 76.15 | 76.18 | 75.63 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |