Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 60.37 | 60.54 | 60.03 | 60.39 | 60.39 | 3,983,825 |
May 02, 2024 | 59.54 | 59.98 | 59.27 | 59.86 | 59.86 | 2,078,200 |
May 01, 2024 | 58.88 | 59.55 | 58.73 | 58.85 | 58.85 | 3,866,400 |
Apr 30, 2024 | 59.40 | 59.55 | 58.90 | 58.90 | 58.90 | 2,935,600 |
Apr 29, 2024 | 59.56 | 59.77 | 59.49 | 59.71 | 59.71 | 4,217,300 |
Apr 26, 2024 | 59.13 | 59.41 | 59.12 | 59.34 | 59.34 | 3,367,500 |
Apr 25, 2024 | 58.28 | 58.94 | 58.17 | 58.86 | 58.86 | 2,075,000 |
Apr 24, 2024 | 59.16 | 59.16 | 58.76 | 58.97 | 58.97 | 1,897,600 |
Apr 23, 2024 | 58.58 | 59.11 | 58.56 | 59.05 | 59.05 | 2,253,600 |
Apr 22, 2024 | 58.13 | 58.64 | 58.04 | 58.49 | 58.49 | 2,439,400 |
Apr 19, 2024 | 57.85 | 58.08 | 57.74 | 57.89 | 57.89 | 2,535,200 |
Apr 18, 2024 | 58.02 | 58.28 | 57.80 | 57.91 | 57.91 | 2,140,000 |
Apr 17, 2024 | 58.19 | 58.24 | 57.68 | 57.90 | 57.90 | 3,299,900 |
Apr 16, 2024 | 57.97 | 58.14 | 57.70 | 57.86 | 57.86 | 3,152,700 |
Apr 15, 2024 | 59.36 | 59.41 | 58.44 | 58.52 | 58.52 | 4,267,600 |
Apr 12, 2024 | 59.28 | 59.41 | 58.70 | 58.79 | 58.79 | 3,892,300 |
Apr 11, 2024 | 59.86 | 59.90 | 59.28 | 59.83 | 59.83 | 2,378,700 |
Apr 10, 2024 | 59.63 | 59.87 | 59.42 | 59.62 | 59.62 | 2,921,600 |
Apr 09, 2024 | 60.63 | 60.70 | 60.18 | 60.47 | 60.47 | 3,960,400 |
Apr 08, 2024 | 60.35 | 60.43 | 60.23 | 60.31 | 60.31 | 2,892,000 |
Apr 05, 2024 | 59.77 | 60.13 | 59.64 | 60.01 | 60.01 | 2,846,600 |
Apr 04, 2024 | 60.64 | 60.69 | 59.76 | 59.79 | 59.79 | 2,347,200 |
Apr 03, 2024 | 59.79 | 60.32 | 59.79 | 60.20 | 60.20 | 2,763,500 |
Apr 02, 2024 | 59.90 | 59.99 | 59.80 | 59.94 | 59.94 | 2,280,700 |
Apr 01, 2024 | 60.45 | 60.51 | 60.05 | 60.19 | 60.19 | 3,578,400 |
Mar 28, 2024 | 60.24 | 60.42 | 60.24 | 60.30 | 60.30 | 3,008,700 |
Mar 27, 2024 | 60.08 | 60.33 | 60.02 | 60.32 | 60.32 | 2,444,300 |
Mar 26, 2024 | 60.22 | 60.22 | 59.99 | 59.99 | 59.99 | 1,849,800 |
Mar 25, 2024 | 59.92 | 60.15 | 59.89 | 59.99 | 59.99 | 2,756,500 |
Mar 22, 2024 | 60.18 | 60.20 | 59.98 | 60.04 | 60.04 | 2,489,100 |
Mar 21, 2024 | 60.45 | 60.49 | 60.26 | 60.27 | 60.27 | 2,407,800 |
Mar 20, 2024 | 59.60 | 60.31 | 59.57 | 60.26 | 60.26 | 5,097,800 |
Mar 19, 2024 | 59.50 | 59.76 | 59.37 | 59.62 | 59.62 | 3,027,400 |
Mar 18, 2024 | 59.78 | 59.83 | 59.54 | 59.60 | 59.60 | 3,311,000 |
Mar 15, 2024 | 59.72 | 59.80 | 59.44 | 59.59 | 59.59 | 4,875,100 |
Mar 15, 2024 | 0.224 Dividend | |||||
Mar 14, 2024 | 60.26 | 60.33 | 59.66 | 59.88 | 59.66 | 5,410,000 |
Mar 13, 2024 | 60.21 | 60.40 | 60.17 | 60.26 | 60.03 | 2,916,600 |
Mar 12, 2024 | 60.01 | 60.35 | 59.82 | 60.35 | 60.12 | 3,032,600 |
Mar 11, 2024 | 59.74 | 59.91 | 59.65 | 59.86 | 59.64 | 4,798,500 |
Mar 08, 2024 | 60.42 | 60.51 | 60.00 | 60.06 | 59.84 | 4,518,300 |
Mar 07, 2024 | 59.98 | 60.30 | 59.92 | 60.23 | 60.00 | 7,707,300 |
Mar 06, 2024 | 59.61 | 59.83 | 59.53 | 59.66 | 59.44 | 10,963,800 |
Mar 05, 2024 | 59.08 | 59.29 | 58.78 | 58.90 | 58.68 | 2,591,100 |
Mar 04, 2024 | 59.18 | 59.23 | 59.06 | 59.12 | 58.90 | 2,724,100 |
Mar 01, 2024 | 58.99 | 59.34 | 58.77 | 59.30 | 59.08 | 2,851,600 |
Feb 29, 2024 | 58.76 | 58.87 | 58.42 | 58.63 | 58.41 | 2,749,200 |
Feb 28, 2024 | 58.54 | 58.60 | 58.43 | 58.50 | 58.28 | 2,878,200 |
Feb 27, 2024 | 58.90 | 58.99 | 58.84 | 58.93 | 58.71 | 2,240,600 |
Feb 26, 2024 | 58.94 | 58.95 | 58.74 | 58.82 | 58.60 | 2,971,300 |
Feb 23, 2024 | 58.96 | 59.05 | 58.85 | 58.95 | 58.73 | 1,991,400 |
Feb 22, 2024 | 58.79 | 58.96 | 58.68 | 58.92 | 58.70 | 2,640,100 |
Feb 21, 2024 | 58.22 | 58.33 | 58.08 | 58.32 | 58.10 | 2,116,600 |
Feb 20, 2024 | 58.40 | 58.45 | 58.12 | 58.26 | 58.04 | 2,967,300 |
Feb 16, 2024 | 58.05 | 58.33 | 57.92 | 58.08 | 57.86 | 2,861,300 |
Feb 15, 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 57.74 | 2,462,700 |
Feb 14, 2024 | 57.15 | 57.42 | 57.10 | 57.40 | 57.19 | 2,604,300 |
Feb 13, 2024 | 57.03 | 57.11 | 56.48 | 56.70 | 56.49 | 3,887,400 |
Feb 12, 2024 | 57.53 | 57.91 | 57.52 | 57.72 | 57.50 | 3,006,000 |
Feb 09, 2024 | 57.36 | 57.58 | 57.18 | 57.55 | 57.33 | 2,380,500 |
Feb 08, 2024 | 57.35 | 57.36 | 57.15 | 57.31 | 57.10 | 2,904,000 |
Feb 07, 2024 | 57.41 | 57.55 | 57.35 | 57.46 | 57.25 | 2,474,600 |
Feb 06, 2024 | 57.09 | 57.47 | 57.05 | 57.45 | 57.24 | 4,226,300 |
Feb 05, 2024 | 56.79 | 56.97 | 56.57 | 56.85 | 56.64 | 2,610,000 |
Feb 02, 2024 | 57.11 | 57.15 | 56.86 | 57.10 | 56.89 | 3,223,000 |
Feb 01, 2024 | 57.17 | 57.52 | 57.03 | 57.50 | 57.28 | 3,248,700 |
Jan 31, 2024 | 57.37 | 57.60 | 56.88 | 56.97 | 56.76 | 5,887,200 |
Jan 30, 2024 | 57.18 | 57.31 | 57.03 | 57.27 | 57.06 | 3,300,900 |
Jan 29, 2024 | 57.24 | 57.51 | 57.07 | 57.45 | 57.24 | 3,030,200 |
Jan 26, 2024 | 57.17 | 57.31 | 57.11 | 57.18 | 56.97 | 2,854,900 |
Jan 25, 2024 | 57.03 | 57.05 | 56.75 | 57.00 | 56.79 | 3,036,200 |
Jan 24, 2024 | 57.21 | 57.24 | 56.85 | 56.85 | 56.64 | 3,530,800 |
Jan 23, 2024 | 56.31 | 56.47 | 56.19 | 56.45 | 56.24 | 2,770,400 |
Jan 22, 2024 | 56.34 | 56.59 | 56.32 | 56.41 | 56.20 | 3,432,500 |
Jan 19, 2024 | 56.08 | 56.44 | 55.91 | 56.44 | 56.23 | 2,555,800 |
Jan 18, 2024 | 56.00 | 56.16 | 55.85 | 56.16 | 55.95 | 2,597,600 |
Jan 17, 2024 | 55.53 | 55.75 | 55.40 | 55.74 | 55.53 | 2,601,900 |
Jan 16, 2024 | 56.66 | 56.70 | 56.28 | 56.36 | 56.15 | 3,316,000 |
Jan 12, 2024 | 57.58 | 57.76 | 57.32 | 57.40 | 57.19 | 2,770,100 |
Jan 11, 2024 | 57.29 | 57.40 | 56.72 | 57.20 | 56.99 | 2,446,400 |
Jan 10, 2024 | 57.09 | 57.24 | 57.02 | 57.17 | 56.96 | 2,543,100 |
Jan 09, 2024 | 56.93 | 57.04 | 56.48 | 56.92 | 56.71 | 4,375,900 |
Jan 08, 2024 | 56.95 | 57.50 | 56.95 | 57.48 | 57.26 | 2,776,600 |
Jan 05, 2024 | 56.94 | 57.48 | 56.88 | 57.01 | 56.80 | 3,038,100 |
Jan 04, 2024 | 56.89 | 57.25 | 56.86 | 56.97 | 56.76 | 3,200,900 |
Jan 03, 2024 | 56.71 | 57.09 | 56.66 | 56.94 | 56.73 | 2,821,600 |
Jan 02, 2024 | 57.45 | 57.57 | 57.23 | 57.30 | 57.09 | 4,894,700 |
Dec 29, 2023 | 57.94 | 58.13 | 57.81 | 57.96 | 57.74 | 3,388,500 |
Dec 28, 2023 | 57.98 | 58.18 | 57.88 | 57.92 | 57.70 | 2,710,800 |
Dec 27, 2023 | 57.66 | 57.92 | 57.64 | 57.89 | 57.67 | 3,212,600 |
Dec 26, 2023 | 57.29 | 57.61 | 57.29 | 57.54 | 57.32 | 2,525,200 |
Dec 22, 2023 | 57.21 | 57.39 | 57.08 | 57.26 | 57.05 | 3,432,300 |
Dec 21, 2023 | 56.93 | 57.24 | 56.82 | 57.24 | 57.03 | 12,871,400 |
Dec 20, 2023 | 56.88 | 56.99 | 56.22 | 56.25 | 56.04 | 3,204,700 |
Dec 19, 2023 | 56.73 | 56.99 | 56.73 | 56.97 | 56.76 | 2,407,100 |
Dec 18, 2023 | 56.51 | 56.52 | 56.28 | 56.46 | 56.25 | 3,549,800 |
Dec 18, 2023 | 0.847 Dividend | |||||
Dec 15, 2023 | 57.49 | 57.57 | 57.13 | 57.20 | 56.14 | 2,691,600 |
Dec 14, 2023 | 57.51 | 57.87 | 57.48 | 57.72 | 56.65 | 2,862,200 |
Dec 13, 2023 | 56.26 | 57.14 | 56.02 | 57.14 | 56.08 | 2,866,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |