Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.79 | 70.25 | 69.41 | 69.41 | 69.41 | 31,827 |
Apr 29, 2024 | 70.10 | 70.27 | 69.45 | 69.74 | 69.74 | 7,124 |
Apr 26, 2024 | 70.91 | 70.91 | 70.07 | 70.10 | 70.10 | 5,567 |
Apr 25, 2024 | 70.00 | 71.28 | 69.93 | 70.91 | 70.91 | 3,080 |
Apr 24, 2024 | 71.60 | 72.77 | 70.94 | 71.05 | 71.05 | 2,878 |
Apr 23, 2024 | 71.17 | 71.26 | 69.93 | 70.29 | 70.29 | 19,656 |
Apr 22, 2024 | 70.11 | 70.78 | 70.11 | 70.42 | 70.42 | 6,394 |
Apr 19, 2024 | 70.98 | 71.26 | 69.69 | 70.10 | 70.10 | 14,459 |
Apr 18, 2024 | 71.47 | 71.77 | 70.99 | 71.49 | 71.49 | 3,533 |
Apr 17, 2024 | 71.27 | 71.77 | 71.00 | 71.36 | 71.36 | 2,915 |
Apr 16, 2024 | 70.63 | 72.00 | 70.63 | 71.75 | 71.75 | 10,311 |
Apr 15, 2024 | 71.50 | 71.83 | 70.14 | 70.63 | 70.63 | 2,589 |
Apr 12, 2024 | 70.51 | 71.11 | 70.22 | 70.65 | 70.65 | 4,392 |
Apr 11, 2024 | 69.90 | 70.29 | 69.36 | 70.29 | 70.29 | 6,413 |
Apr 10, 2024 | 69.23 | 70.07 | 69.22 | 69.91 | 69.91 | 5,124 |
Apr 09, 2024 | 69.93 | 69.93 | 68.53 | 69.23 | 69.23 | 19,253 |
Apr 08, 2024 | 70.00 | 70.10 | 69.57 | 69.79 | 69.79 | 8,407 |
Apr 05, 2024 | 69.65 | 70.44 | 69.51 | 70.08 | 70.08 | 4,840 |
Apr 04, 2024 | 70.10 | 70.30 | 69.23 | 69.39 | 69.39 | 3,533 |
Apr 03, 2024 | 70.59 | 71.14 | 69.72 | 70.10 | 70.10 | 9,189 |
Apr 02, 2024 | 70.51 | 70.59 | 69.79 | 70.59 | 70.59 | 4,606 |
Apr 01, 2024 | 71.16 | 71.16 | 69.94 | 70.65 | 70.65 | 16,631 |
Mar 28, 2024 | 70.07 | 70.19 | 69.26 | 70.14 | 70.14 | 2,310 |
Mar 27, 2024 | 70.22 | 71.18 | 69.03 | 69.24 | 69.24 | 7,204 |
Mar 26, 2024 | 70.40 | 70.70 | 69.59 | 70.07 | 70.07 | 2,982 |
Mar 25, 2024 | 71.15 | 71.19 | 69.86 | 70.09 | 70.09 | 4,951 |
Mar 22, 2024 | 72.59 | 72.60 | 70.85 | 71.05 | 71.05 | 8,076 |
Mar 21, 2024 | 72.10 | 72.52 | 71.62 | 72.38 | 72.38 | 23,597 |
Mar 20, 2024 | 72.18 | 72.50 | 71.70 | 72.03 | 72.03 | 2,135 |
Mar 19, 2024 | 71.51 | 72.24 | 71.51 | 72.17 | 72.17 | 15,625 |
Mar 18, 2024 | 70.92 | 72.00 | 70.71 | 71.50 | 71.50 | 30,559 |
Mar 15, 2024 | 71.50 | 71.99 | 70.64 | 70.77 | 70.77 | 4,497 |
Mar 14, 2024 | 71.12 | 71.96 | 71.05 | 71.49 | 71.49 | 27,684 |
Mar 13, 2024 | 71.27 | 71.28 | 70.64 | 71.12 | 71.12 | 3,202 |
Mar 12, 2024 | 69.80 | 70.77 | 69.80 | 70.64 | 70.64 | 24,239 |
Mar 11, 2024 | 70.20 | 70.20 | 69.02 | 69.80 | 69.80 | 1,271 |
Mar 08, 2024 | 69.09 | 70.19 | 69.09 | 69.86 | 69.86 | 5,991 |
Mar 07, 2024 | 69.23 | 69.72 | 68.20 | 68.74 | 68.74 | 21,086 |
Mar 06, 2024 | 69.01 | 69.65 | 69.01 | 69.37 | 69.37 | 4,361 |
Mar 05, 2024 | 69.03 | 69.54 | 68.84 | 68.84 | 68.84 | 5,124 |
Mar 04, 2024 | 70.18 | 70.39 | 68.67 | 69.35 | 69.35 | 8,457 |
Mar 01, 2024 | 70.01 | 70.56 | 69.79 | 70.18 | 70.18 | 22,967 |
Feb 29, 2024 | 71.01 | 71.61 | 70.28 | 70.55 | 70.55 | 11,945 |
Feb 28, 2024 | 69.87 | 71.17 | 69.87 | 70.77 | 70.77 | 6,592 |
Feb 27, 2024 | 70.71 | 70.71 | 69.39 | 69.87 | 69.87 | 13,862 |
Feb 26, 2024 | 70.90 | 70.97 | 70.57 | 70.87 | 70.87 | 872 |
Feb 23, 2024 | 70.40 | 71.32 | 70.40 | 71.00 | 71.00 | 2,210 |
Feb 22, 2024 | 68.60 | 70.40 | 68.46 | 70.40 | 70.40 | 12,983 |
Feb 21, 2024 | 67.62 | 68.10 | 67.34 | 68.10 | 68.10 | 2,146 |
Feb 20, 2024 | 69.68 | 69.68 | 67.35 | 67.76 | 67.76 | 6,706 |
Feb 19, 2024 | 68.54 | 69.70 | 68.54 | 69.70 | 69.70 | 1,387 |
Feb 16, 2024 | 70.00 | 70.49 | 69.02 | 69.02 | 69.02 | 3,875 |
Feb 15, 2024 | 68.85 | 69.90 | 68.85 | 69.90 | 69.90 | 13,579 |
Feb 14, 2024 | 68.74 | 68.81 | 68.32 | 68.81 | 68.81 | 1,458 |
Feb 09, 2024 | 68.93 | 68.93 | 68.36 | 68.39 | 68.39 | 10,330 |
Feb 08, 2024 | 69.75 | 69.75 | 68.64 | 68.84 | 68.84 | 3,148 |
Feb 08, 2024 | 0.09003 Dividend | |||||
Feb 07, 2024 | 68.50 | 70.00 | 67.90 | 69.38 | 69.29 | 1,851 |
Feb 06, 2024 | 68.62 | 69.58 | 67.90 | 68.54 | 68.45 | 652 |
Feb 05, 2024 | 69.00 | 69.86 | 68.60 | 68.61 | 68.52 | 3,782 |
Feb 02, 2024 | 67.90 | 69.14 | 67.90 | 68.91 | 68.82 | 7,507 |
Feb 01, 2024 | 67.83 | 68.18 | 67.20 | 67.90 | 67.81 | 48,312 |
Jan 31, 2024 | 67.72 | 68.88 | 67.72 | 67.79 | 67.70 | 2,963 |
Jan 30, 2024 | 67.75 | 68.95 | 67.62 | 68.62 | 68.53 | 7,808 |
Jan 29, 2024 | 65.88 | 67.89 | 65.81 | 67.76 | 67.67 | 10,786 |
Jan 26, 2024 | 65.54 | 66.34 | 64.82 | 65.88 | 65.79 | 9,655 |
Jan 25, 2024 | 67.07 | 67.21 | 66.01 | 66.01 | 65.92 | 2,983 |
Jan 24, 2024 | 67.10 | 67.27 | 66.71 | 67.07 | 66.98 | 6,557 |
Jan 23, 2024 | 67.70 | 67.76 | 67.13 | 67.20 | 67.11 | 1,837 |
Jan 22, 2024 | 66.79 | 68.04 | 66.79 | 67.70 | 67.61 | 1,996 |
Jan 19, 2024 | 66.50 | 66.84 | 65.95 | 66.78 | 66.69 | 1,654 |
Jan 18, 2024 | 65.99 | 66.36 | 65.66 | 66.16 | 66.07 | 2,101 |
Jan 17, 2024 | 65.09 | 66.00 | 64.97 | 65.58 | 65.49 | 23,711 |
Jan 16, 2024 | 63.50 | 65.34 | 63.50 | 65.10 | 65.02 | 7,656 |
Jan 15, 2024 | 64.15 | 64.81 | 61.77 | 64.81 | 64.73 | 1,017 |
Jan 12, 2024 | 63.91 | 64.37 | 62.90 | 64.15 | 64.07 | 4,522 |
Jan 11, 2024 | 64.68 | 65.00 | 64.00 | 64.26 | 64.18 | 1,240 |
Jan 10, 2024 | 64.60 | 64.86 | 64.29 | 64.68 | 64.60 | 1,064 |
Jan 09, 2024 | 63.90 | 64.64 | 63.84 | 64.60 | 64.52 | 12,301 |
Jan 08, 2024 | 63.30 | 63.90 | 63.30 | 63.90 | 63.82 | 18,909 |
Jan 05, 2024 | 64.00 | 64.00 | 63.14 | 63.30 | 63.22 | 358 |
Jan 04, 2024 | 63.49 | 64.00 | 63.49 | 63.61 | 63.53 | 5,371 |
Jan 03, 2024 | 63.58 | 63.77 | 63.09 | 63.49 | 63.41 | 6,662 |
Jan 02, 2024 | 63.10 | 63.78 | 63.07 | 63.58 | 63.50 | 18,792 |
Dec 28, 2023 | 62.53 | 63.78 | 62.53 | 63.78 | 63.70 | 8,931 |
Dec 27, 2023 | 62.55 | 62.88 | 62.40 | 62.53 | 62.45 | 1,652 |
Dec 26, 2023 | 64.15 | 64.15 | 62.40 | 62.55 | 62.47 | 5,782 |
Dec 22, 2023 | 64.16 | 64.16 | 62.82 | 63.06 | 62.98 | 12,678 |
Dec 21, 2023 | 64.16 | 64.16 | 62.83 | 63.34 | 63.26 | 11,026 |
Dec 20, 2023 | 63.39 | 63.85 | 63.06 | 63.43 | 63.35 | 2,450 |
Dec 19, 2023 | 63.24 | 63.40 | 62.52 | 63.36 | 63.28 | 7,890 |
Dec 18, 2023 | 64.16 | 64.16 | 62.00 | 62.00 | 61.92 | 922 |
Dec 15, 2023 | 63.45 | 64.01 | 63.11 | 63.42 | 63.34 | 8,233 |
Dec 14, 2023 | 64.30 | 64.86 | 62.82 | 63.48 | 63.40 | 94,632 |
Dec 13, 2023 | 64.28 | 64.63 | 64.15 | 64.27 | 64.19 | 49,464 |
Dec 12, 2023 | 63.39 | 64.40 | 63.27 | 63.53 | 63.45 | 11,168 |
Dec 11, 2023 | 63.05 | 63.66 | 63.05 | 63.39 | 63.31 | 12,108 |
Dec 08, 2023 | 62.75 | 63.04 | 62.40 | 63.04 | 62.96 | 2,536 |
Dec 07, 2023 | 62.38 | 62.76 | 62.07 | 62.75 | 62.67 | 3,402 |
Dec 06, 2023 | 63.00 | 63.00 | 62.16 | 62.38 | 62.30 | 720 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |