Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 57.71 | 57.72 | 57.69 | 57.71 | 57.71 | 1,029,400 |
Apr 26, 2024 | 57.70 | 57.71 | 57.68 | 57.69 | 57.69 | 959,600 |
Apr 25, 2024 | 57.64 | 57.68 | 57.64 | 57.68 | 57.68 | 1,333,600 |
Apr 24, 2024 | 57.70 | 57.71 | 57.69 | 57.70 | 57.70 | 1,499,100 |
Apr 23, 2024 | 57.66 | 57.74 | 57.66 | 57.73 | 57.73 | 1,972,300 |
Apr 22, 2024 | 57.66 | 57.69 | 57.66 | 57.68 | 57.68 | 1,318,900 |
Apr 19, 2024 | 57.67 | 57.67 | 57.65 | 57.66 | 57.66 | 1,439,400 |
Apr 18, 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 57.63 | 1,581,900 |
Apr 17, 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 57.68 | 2,194,300 |
Apr 16, 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 57.63 | 1,639,400 |
Apr 15, 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 57.65 | 1,531,800 |
Apr 12, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 57.69 | 1,351,100 |
Apr 11, 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 57.62 | 9,079,500 |
Apr 10, 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 57.58 | 10,611,600 |
Apr 09, 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 57.82 | 1,686,200 |
Apr 08, 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 57.77 | 1,615,200 |
Apr 05, 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 57.80 | 1,879,500 |
Apr 04, 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 57.90 | 2,090,100 |
Apr 03, 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 57.84 | 2,761,800 |
Apr 02, 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 57.81 | 2,038,100 |
Apr 01, 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 57.78 | 3,301,400 |
Apr 01, 2024 | 0.202 Dividend | |||||
Mar 28, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.87 | 1,840,700 |
Mar 27, 2024 | 58.11 | 58.14 | 58.11 | 58.12 | 57.92 | 2,857,900 |
Mar 26, 2024 | 58.05 | 58.07 | 58.03 | 58.06 | 57.86 | 2,402,700 |
Mar 25, 2024 | 58.07 | 58.08 | 58.04 | 58.06 | 57.86 | 1,729,000 |
Mar 22, 2024 | 58.08 | 58.09 | 58.07 | 58.08 | 57.88 | 2,015,900 |
Mar 21, 2024 | 58.05 | 58.06 | 58.02 | 58.03 | 57.83 | 4,998,900 |
Mar 20, 2024 | 57.96 | 58.04 | 57.95 | 58.03 | 57.83 | 2,099,500 |
Mar 19, 2024 | 57.93 | 57.95 | 57.93 | 57.95 | 57.75 | 2,877,900 |
Mar 18, 2024 | 57.89 | 57.91 | 57.88 | 57.88 | 57.68 | 1,865,900 |
Mar 15, 2024 | 57.90 | 57.91 | 57.89 | 57.89 | 57.69 | 2,048,700 |
Mar 14, 2024 | 57.96 | 57.96 | 57.92 | 57.93 | 57.73 | 2,246,000 |
Mar 13, 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.77 | 3,590,500 |
Mar 12, 2024 | 58.03 | 58.03 | 57.98 | 57.99 | 57.79 | 1,643,900 |
Mar 11, 2024 | 58.08 | 58.09 | 58.05 | 58.06 | 57.86 | 1,943,000 |
Mar 08, 2024 | 58.13 | 58.15 | 58.08 | 58.10 | 57.90 | 2,069,300 |
Mar 07, 2024 | 58.06 | 58.07 | 58.03 | 58.07 | 57.87 | 2,024,000 |
Mar 06, 2024 | 58.03 | 58.05 | 57.99 | 58.00 | 57.80 | 2,032,300 |
Mar 05, 2024 | 57.99 | 58.03 | 57.97 | 58.00 | 57.80 | 1,931,800 |
Mar 04, 2024 | 57.96 | 57.98 | 57.93 | 57.94 | 57.74 | 2,673,500 |
Mar 01, 2024 | 57.91 | 58.02 | 57.88 | 57.99 | 57.79 | 2,299,200 |
Mar 01, 2024 | 0.193 Dividend | |||||
Feb 29, 2024 | 58.08 | 58.12 | 58.07 | 58.08 | 57.69 | 2,652,100 |
Feb 28, 2024 | 58.03 | 58.06 | 58.02 | 58.06 | 57.67 | 4,225,800 |
Feb 27, 2024 | 58.00 | 58.02 | 57.98 | 58.00 | 57.61 | 4,188,600 |
Feb 26, 2024 | 58.02 | 58.03 | 57.97 | 57.98 | 57.59 | 4,701,600 |
Feb 23, 2024 | 57.99 | 58.04 | 57.99 | 58.01 | 57.62 | 12,121,800 |
Feb 22, 2024 | 58.00 | 58.04 | 57.98 | 58.00 | 57.61 | 5,304,900 |
Feb 21, 2024 | 58.07 | 58.09 | 58.00 | 58.02 | 57.63 | 5,111,300 |
Feb 20, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.68 | 6,711,300 |
Feb 16, 2024 | 57.98 | 58.02 | 57.97 | 58.01 | 57.62 | 2,579,400 |
Feb 15, 2024 | 58.11 | 58.13 | 58.06 | 58.09 | 57.70 | 1,910,600 |
Feb 14, 2024 | 57.99 | 58.06 | 57.98 | 58.04 | 57.65 | 1,946,800 |
Feb 13, 2024 | 58.02 | 58.03 | 57.94 | 57.96 | 57.57 | 2,284,900 |
Feb 12, 2024 | 58.14 | 58.17 | 58.13 | 58.14 | 57.75 | 2,059,400 |
Feb 09, 2024 | 58.11 | 58.14 | 58.11 | 58.13 | 57.74 | 1,464,700 |
Feb 08, 2024 | 58.16 | 58.18 | 58.14 | 58.16 | 57.77 | 1,733,000 |
Feb 07, 2024 | 58.17 | 58.23 | 58.16 | 58.16 | 57.77 | 1,990,300 |
Feb 06, 2024 | 58.12 | 58.20 | 58.11 | 58.18 | 57.78 | 2,233,200 |
Feb 05, 2024 | 58.14 | 58.16 | 58.09 | 58.11 | 57.72 | 27,339,400 |
Feb 02, 2024 | 58.22 | 58.24 | 58.17 | 58.20 | 57.80 | 2,430,000 |
Feb 01, 2024 | 58.38 | 58.45 | 58.34 | 58.39 | 57.99 | 2,769,800 |
Feb 01, 2024 | 0.198 Dividend | |||||
Jan 31, 2024 | 58.48 | 58.57 | 58.47 | 58.54 | 57.95 | 3,634,700 |
Jan 30, 2024 | 58.44 | 58.46 | 58.36 | 58.39 | 57.80 | 2,309,400 |
Jan 29, 2024 | 58.41 | 58.44 | 58.39 | 58.43 | 57.84 | 3,114,200 |
Jan 26, 2024 | 58.39 | 58.39 | 58.36 | 58.37 | 57.78 | 2,395,300 |
Jan 25, 2024 | 58.37 | 58.41 | 58.35 | 58.41 | 57.82 | 1,968,200 |
Jan 24, 2024 | 58.39 | 58.40 | 58.30 | 58.31 | 57.72 | 1,971,000 |
Jan 23, 2024 | 58.31 | 58.34 | 58.29 | 58.32 | 57.73 | 2,592,900 |
Jan 22, 2024 | 58.32 | 58.35 | 58.31 | 58.32 | 57.73 | 2,981,300 |
Jan 19, 2024 | 58.30 | 58.33 | 58.28 | 58.30 | 57.71 | 3,117,500 |
Jan 18, 2024 | 58.35 | 58.37 | 58.33 | 58.35 | 57.76 | 2,529,700 |
Jan 17, 2024 | 58.35 | 58.35 | 58.30 | 58.33 | 57.74 | 2,830,000 |
Jan 16, 2024 | 58.48 | 58.51 | 58.41 | 58.45 | 57.86 | 2,773,100 |
Jan 12, 2024 | 58.52 | 58.55 | 58.50 | 58.52 | 57.93 | 2,517,500 |
Jan 11, 2024 | 58.31 | 58.41 | 58.31 | 58.41 | 57.82 | 2,894,500 |
Jan 10, 2024 | 58.31 | 58.31 | 58.26 | 58.27 | 57.68 | 2,073,300 |
Jan 09, 2024 | 58.25 | 58.28 | 58.24 | 58.27 | 57.68 | 2,533,000 |
Jan 08, 2024 | 58.23 | 58.31 | 58.22 | 58.25 | 57.66 | 2,775,200 |
Jan 05, 2024 | 58.19 | 58.30 | 58.17 | 58.21 | 57.62 | 2,610,600 |
Jan 04, 2024 | 58.23 | 58.24 | 58.21 | 58.23 | 57.64 | 3,758,000 |
Jan 03, 2024 | 58.22 | 58.27 | 58.18 | 58.27 | 57.68 | 2,756,300 |
Jan 02, 2024 | 58.23 | 58.27 | 58.23 | 58.25 | 57.66 | 3,353,500 |
Dec 29, 2023 | 58.28 | 58.33 | 58.27 | 58.33 | 57.74 | 4,208,500 |
Dec 28, 2023 | 58.31 | 58.31 | 58.28 | 58.29 | 57.70 | 17,853,500 |
Dec 27, 2023 | 58.25 | 58.30 | 58.24 | 58.30 | 57.71 | 2,394,900 |
Dec 26, 2023 | 58.21 | 58.25 | 58.20 | 58.23 | 57.64 | 23,955,900 |
Dec 22, 2023 | 58.26 | 58.26 | 58.21 | 58.24 | 57.65 | 2,517,300 |
Dec 22, 2023 | 0.195 Dividend | |||||
Dec 21, 2023 | 58.45 | 58.46 | 58.40 | 58.41 | 57.62 | 2,068,500 |
Dec 20, 2023 | 58.35 | 58.38 | 58.31 | 58.37 | 57.58 | 2,366,200 |
Dec 19, 2023 | 58.26 | 58.29 | 58.26 | 58.29 | 57.51 | 2,755,200 |
Dec 18, 2023 | 58.29 | 58.29 | 58.25 | 58.26 | 57.48 | 1,711,500 |
Dec 15, 2023 | 58.28 | 58.32 | 58.25 | 58.26 | 57.48 | 3,017,900 |
Dec 14, 2023 | 58.30 | 58.37 | 58.30 | 58.33 | 57.55 | 3,347,600 |
Dec 13, 2023 | 57.98 | 58.24 | 57.96 | 58.23 | 57.45 | 3,096,600 |
Dec 12, 2023 | 57.92 | 57.95 | 57.91 | 57.92 | 57.14 | 2,992,500 |
Dec 11, 2023 | 57.90 | 57.93 | 57.87 | 57.92 | 57.14 | 2,326,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |