Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 57.72 | 57.75 | 57.56 | 57.66 | 57.66 | 1,563,880 |
May 02, 2024 | 57.21 | 57.44 | 57.19 | 57.41 | 57.41 | 1,678,300 |
May 01, 2024 | 57.12 | 57.34 | 57.03 | 57.18 | 57.18 | 2,118,700 |
May 01, 2024 | 0.174 Dividend | |||||
Apr 30, 2024 | 57.22 | 57.27 | 57.15 | 57.19 | 57.02 | 1,512,600 |
Apr 29, 2024 | 57.32 | 57.39 | 57.28 | 57.37 | 57.20 | 1,817,300 |
Apr 26, 2024 | 57.22 | 57.29 | 57.20 | 57.22 | 57.05 | 1,286,500 |
Apr 25, 2024 | 57.05 | 57.17 | 57.04 | 57.14 | 56.97 | 1,698,200 |
Apr 24, 2024 | 57.30 | 57.31 | 57.21 | 57.30 | 57.13 | 1,241,400 |
Apr 23, 2024 | 57.25 | 57.47 | 57.22 | 57.39 | 57.22 | 1,402,600 |
Apr 22, 2024 | 57.23 | 57.34 | 57.23 | 57.30 | 57.13 | 1,280,500 |
Apr 19, 2024 | 57.33 | 57.33 | 57.24 | 57.28 | 57.11 | 1,644,100 |
Apr 18, 2024 | 57.34 | 57.35 | 57.19 | 57.24 | 57.07 | 1,716,700 |
Apr 17, 2024 | 57.28 | 57.42 | 57.23 | 57.39 | 57.22 | 1,637,400 |
Apr 16, 2024 | 57.15 | 57.23 | 57.06 | 57.16 | 56.99 | 2,242,700 |
Apr 15, 2024 | 57.25 | 57.31 | 57.12 | 57.31 | 57.14 | 1,941,500 |
Apr 12, 2024 | 57.55 | 57.63 | 57.51 | 57.53 | 57.35 | 1,954,700 |
Apr 11, 2024 | 57.46 | 57.47 | 57.29 | 57.36 | 57.19 | 2,275,100 |
Apr 10, 2024 | 57.54 | 57.57 | 57.31 | 57.34 | 57.17 | 2,990,100 |
Apr 09, 2024 | 57.92 | 58.00 | 57.92 | 57.97 | 57.79 | 1,443,900 |
Apr 08, 2024 | 57.83 | 57.87 | 57.76 | 57.81 | 57.63 | 2,234,800 |
Apr 05, 2024 | 57.97 | 58.08 | 57.90 | 57.90 | 57.72 | 1,775,000 |
Apr 04, 2024 | 58.12 | 58.20 | 58.01 | 58.20 | 58.02 | 1,530,600 |
Apr 03, 2024 | 57.85 | 58.06 | 57.81 | 58.05 | 57.87 | 2,147,700 |
Apr 02, 2024 | 57.90 | 58.01 | 57.87 | 58.01 | 57.83 | 2,032,500 |
Apr 01, 2024 | 58.25 | 58.26 | 58.00 | 58.04 | 57.86 | 3,232,300 |
Apr 01, 2024 | 0.176 Dividend | |||||
Mar 28, 2024 | 58.53 | 58.61 | 58.50 | 58.55 | 58.20 | 1,377,100 |
Mar 27, 2024 | 58.55 | 58.66 | 58.54 | 58.64 | 58.29 | 1,311,400 |
Mar 26, 2024 | 58.40 | 58.50 | 58.36 | 58.49 | 58.14 | 1,278,800 |
Mar 25, 2024 | 58.49 | 58.50 | 58.41 | 58.44 | 58.09 | 1,278,600 |
Mar 22, 2024 | 58.55 | 58.55 | 58.50 | 58.53 | 58.18 | 1,763,900 |
Mar 21, 2024 | 58.41 | 58.44 | 58.32 | 58.35 | 58.00 | 1,381,000 |
Mar 20, 2024 | 58.23 | 58.43 | 58.19 | 58.33 | 57.98 | 2,970,700 |
Mar 19, 2024 | 58.17 | 58.25 | 58.14 | 58.19 | 57.84 | 2,437,900 |
Mar 18, 2024 | 58.09 | 58.13 | 58.02 | 58.07 | 57.72 | 1,391,800 |
Mar 15, 2024 | 58.15 | 58.19 | 58.11 | 58.13 | 57.78 | 1,616,700 |
Mar 14, 2024 | 58.34 | 58.34 | 58.19 | 58.21 | 57.86 | 1,758,700 |
Mar 13, 2024 | 58.53 | 58.58 | 58.48 | 58.49 | 58.14 | 1,971,100 |
Mar 12, 2024 | 58.66 | 58.66 | 58.54 | 58.59 | 58.24 | 1,921,600 |
Mar 11, 2024 | 58.82 | 58.82 | 58.72 | 58.76 | 58.41 | 2,013,400 |
Mar 08, 2024 | 58.89 | 58.91 | 58.80 | 58.84 | 58.48 | 2,173,400 |
Mar 07, 2024 | 58.77 | 58.79 | 58.67 | 58.78 | 58.43 | 2,231,200 |
Mar 06, 2024 | 58.68 | 58.78 | 58.64 | 58.66 | 58.31 | 2,329,300 |
Mar 05, 2024 | 58.56 | 58.66 | 58.50 | 58.59 | 58.24 | 2,325,000 |
Mar 04, 2024 | 58.34 | 58.43 | 58.33 | 58.38 | 58.03 | 2,452,900 |
Mar 01, 2024 | 58.22 | 58.51 | 58.13 | 58.48 | 58.13 | 4,118,900 |
Mar 01, 2024 | 0.15 Dividend | |||||
Feb 29, 2024 | 58.35 | 58.50 | 58.34 | 58.41 | 57.91 | 3,794,400 |
Feb 28, 2024 | 58.22 | 58.32 | 58.20 | 58.31 | 57.81 | 5,265,100 |
Feb 27, 2024 | 58.19 | 58.26 | 58.13 | 58.16 | 57.66 | 5,096,100 |
Feb 26, 2024 | 58.29 | 58.29 | 58.14 | 58.23 | 57.73 | 12,987,500 |
Feb 23, 2024 | 58.15 | 58.33 | 58.15 | 58.30 | 57.80 | 12,731,400 |
Feb 22, 2024 | 58.14 | 58.24 | 58.08 | 58.15 | 57.65 | 13,688,700 |
Feb 21, 2024 | 58.34 | 58.36 | 58.15 | 58.17 | 57.67 | 10,394,000 |
Feb 20, 2024 | 58.33 | 58.40 | 58.30 | 58.32 | 57.82 | 15,107,100 |
Feb 16, 2024 | 58.15 | 58.23 | 58.12 | 58.22 | 57.72 | 3,422,200 |
Feb 15, 2024 | 58.48 | 58.51 | 58.35 | 58.42 | 57.92 | 3,176,200 |
Feb 14, 2024 | 58.17 | 58.36 | 58.17 | 58.28 | 57.78 | 2,425,300 |
Feb 13, 2024 | 58.27 | 58.30 | 58.09 | 58.10 | 57.60 | 5,144,100 |
Feb 12, 2024 | 58.61 | 58.66 | 58.53 | 58.60 | 58.10 | 1,210,500 |
Feb 09, 2024 | 58.52 | 58.59 | 58.51 | 58.56 | 58.06 | 1,753,600 |
Feb 08, 2024 | 58.68 | 58.71 | 58.60 | 58.63 | 58.13 | 1,169,000 |
Feb 07, 2024 | 58.76 | 58.93 | 58.75 | 58.76 | 58.26 | 1,842,800 |
Feb 06, 2024 | 58.65 | 58.87 | 58.64 | 58.84 | 58.33 | 1,495,900 |
Feb 05, 2024 | 58.71 | 58.75 | 58.55 | 58.58 | 58.08 | 1,767,200 |
Feb 02, 2024 | 59.05 | 59.12 | 58.89 | 58.98 | 58.47 | 2,106,800 |
Feb 01, 2024 | 59.47 | 59.67 | 59.35 | 59.52 | 59.01 | 1,848,800 |
Feb 01, 2024 | 0.167 Dividend | |||||
Jan 31, 2024 | 59.32 | 59.49 | 59.26 | 59.48 | 58.80 | 2,506,200 |
Jan 30, 2024 | 59.16 | 59.18 | 58.96 | 59.10 | 58.43 | 1,917,000 |
Jan 29, 2024 | 59.01 | 59.13 | 58.97 | 59.11 | 58.44 | 1,480,600 |
Jan 26, 2024 | 58.92 | 58.92 | 58.82 | 58.89 | 58.22 | 1,314,000 |
Jan 25, 2024 | 58.91 | 58.98 | 58.86 | 58.97 | 58.30 | 1,367,700 |
Jan 24, 2024 | 59.04 | 59.04 | 58.75 | 58.77 | 58.10 | 2,263,400 |
Jan 23, 2024 | 58.88 | 58.89 | 58.83 | 58.88 | 58.21 | 1,893,200 |
Jan 22, 2024 | 58.96 | 59.02 | 58.92 | 58.96 | 58.29 | 4,295,400 |
Jan 19, 2024 | 58.77 | 58.83 | 58.67 | 58.83 | 58.16 | 4,208,300 |
Jan 18, 2024 | 58.92 | 58.95 | 58.82 | 58.86 | 58.19 | 2,057,700 |
Jan 17, 2024 | 58.94 | 59.01 | 58.84 | 58.91 | 58.24 | 2,243,100 |
Jan 16, 2024 | 59.27 | 59.33 | 59.04 | 59.12 | 58.45 | 2,933,400 |
Jan 12, 2024 | 59.42 | 59.53 | 59.33 | 59.41 | 58.73 | 2,402,700 |
Jan 11, 2024 | 59.07 | 59.28 | 59.03 | 59.26 | 58.59 | 2,269,100 |
Jan 10, 2024 | 59.12 | 59.15 | 58.97 | 58.98 | 58.31 | 2,764,200 |
Jan 09, 2024 | 58.99 | 59.08 | 58.99 | 59.04 | 58.37 | 2,917,200 |
Jan 08, 2024 | 58.94 | 59.18 | 58.92 | 59.02 | 58.35 | 3,049,000 |
Jan 05, 2024 | 58.87 | 59.17 | 58.83 | 58.89 | 58.22 | 2,651,500 |
Jan 04, 2024 | 59.01 | 59.08 | 58.97 | 59.02 | 58.35 | 2,114,000 |
Jan 03, 2024 | 58.99 | 59.27 | 58.95 | 59.25 | 58.58 | 3,832,300 |
Jan 02, 2024 | 59.12 | 59.21 | 59.11 | 59.13 | 58.46 | 2,791,300 |
Dec 29, 2023 | 59.27 | 59.41 | 59.26 | 59.32 | 58.65 | 2,242,200 |
Dec 28, 2023 | 59.43 | 59.49 | 59.33 | 59.37 | 58.69 | 1,950,000 |
Dec 27, 2023 | 59.35 | 59.52 | 59.32 | 59.51 | 58.83 | 2,006,100 |
Dec 26, 2023 | 59.17 | 59.25 | 59.16 | 59.21 | 58.54 | 2,040,500 |
Dec 22, 2023 | 59.30 | 59.30 | 59.14 | 59.21 | 58.54 | 2,052,200 |
Dec 22, 2023 | 0.167 Dividend | |||||
Dec 21, 2023 | 59.53 | 59.56 | 59.33 | 59.39 | 58.55 | 2,845,600 |
Dec 20, 2023 | 59.31 | 59.43 | 59.22 | 59.40 | 58.56 | 2,720,700 |
Dec 19, 2023 | 59.18 | 59.26 | 59.16 | 59.19 | 58.35 | 2,697,500 |
Dec 18, 2023 | 59.17 | 59.17 | 59.09 | 59.13 | 58.29 | 1,949,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |