Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 71.96 | 888,800 |
Apr 23, 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 71.50 | 808,800 |
Apr 22, 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 69.91 | 919,700 |
Apr 19, 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 69.92 | 877,900 |
Apr 18, 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 69.31 | 569,200 |
Apr 17, 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 69.46 | 667,400 |
Apr 16, 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 71.04 | 856,300 |
Apr 15, 2024 | 72.74 | 72.79 | 71.31 | 71.50 | 71.50 | 737,800 |
Apr 12, 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 72.17 | 448,800 |
Apr 11, 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 73.46 | 420,700 |
Apr 10, 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 73.01 | 576,800 |
Apr 09, 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 74.09 | 690,200 |
Apr 08, 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 73.74 | 642,400 |
Apr 05, 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 73.01 | 787,900 |
Apr 04, 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 72.75 | 676,900 |
Apr 03, 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 73.86 | 809,500 |
Apr 02, 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 74.13 | 690,700 |
Apr 01, 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 75.42 | 561,900 |
Mar 28, 2024 | 76.91 | 77.16 | 76.33 | 76.75 | 76.75 | 679,200 |
Mar 27, 2024 | 76.02 | 76.81 | 75.91 | 76.70 | 76.70 | 581,700 |
Mar 26, 2024 | 75.85 | 76.04 | 75.50 | 75.62 | 75.62 | 373,800 |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 75.87 | 489,300 |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 75.68 | 665,500 |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 76.32 | 1,141,200 |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 77.43 | 857,300 |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 77.66 | 732,000 |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 77.14 | 1,320,700 |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 78.39 | 1,661,700 |
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 78.20 | 697,000 |
Mar 14, 2024 | 0.38 Dividend | |||||
Mar 13, 2024 | 79.70 | 80.11 | 78.43 | 78.64 | 78.26 | 1,172,700 |
Mar 12, 2024 | 77.65 | 79.82 | 77.37 | 79.72 | 79.33 | 1,291,300 |
Mar 11, 2024 | 75.62 | 78.49 | 74.36 | 77.92 | 77.54 | 2,031,700 |
Mar 08, 2024 | 76.62 | 78.06 | 75.94 | 76.08 | 75.71 | 511,600 |
Mar 07, 2024 | 75.06 | 76.51 | 75.06 | 76.34 | 75.97 | 603,400 |
Mar 06, 2024 | 75.45 | 76.14 | 74.89 | 74.91 | 74.55 | 939,500 |
Mar 05, 2024 | 75.57 | 76.19 | 75.05 | 75.07 | 74.71 | 664,400 |
Mar 04, 2024 | 75.44 | 76.91 | 74.87 | 75.60 | 75.23 | 800,000 |
Mar 01, 2024 | 77.00 | 77.18 | 75.86 | 75.97 | 75.60 | 601,900 |
Feb 29, 2024 | 77.45 | 77.68 | 76.15 | 76.55 | 76.18 | 869,300 |
Feb 28, 2024 | 77.24 | 78.19 | 77.01 | 77.44 | 77.07 | 495,200 |
Feb 27, 2024 | 78.37 | 78.73 | 77.46 | 77.50 | 77.13 | 454,700 |
Feb 26, 2024 | 79.14 | 79.46 | 77.70 | 78.34 | 77.96 | 653,800 |
Feb 23, 2024 | 80.35 | 80.37 | 79.32 | 79.49 | 79.11 | 415,700 |
Feb 22, 2024 | 79.75 | 80.83 | 79.75 | 80.11 | 79.72 | 508,200 |
Feb 21, 2024 | 80.02 | 80.93 | 79.59 | 80.40 | 80.01 | 647,900 |
Feb 20, 2024 | 78.42 | 80.22 | 78.42 | 79.81 | 79.42 | 611,400 |
Feb 16, 2024 | 79.16 | 80.11 | 78.69 | 78.69 | 78.31 | 554,500 |
Feb 15, 2024 | 78.50 | 79.92 | 77.18 | 79.53 | 79.15 | 803,900 |
Feb 14, 2024 | 79.09 | 79.27 | 78.16 | 78.26 | 77.88 | 435,700 |
Feb 13, 2024 | 78.56 | 79.22 | 77.65 | 78.62 | 78.24 | 373,800 |
Feb 12, 2024 | 79.90 | 80.14 | 79.00 | 80.01 | 79.62 | 436,200 |
Feb 09, 2024 | 78.77 | 80.67 | 78.30 | 79.90 | 79.51 | 417,300 |
Feb 08, 2024 | 79.42 | 79.73 | 78.79 | 78.80 | 78.42 | 520,300 |
Feb 07, 2024 | 78.36 | 79.67 | 77.94 | 79.04 | 78.66 | 397,700 |
Feb 06, 2024 | 78.36 | 79.04 | 78.25 | 78.70 | 78.32 | 246,500 |
Feb 05, 2024 | 78.55 | 78.69 | 77.80 | 78.21 | 77.83 | 412,000 |
Feb 02, 2024 | 78.75 | 79.36 | 78.40 | 78.97 | 78.59 | 514,100 |
Feb 01, 2024 | 78.08 | 79.22 | 77.69 | 79.20 | 78.82 | 558,500 |
Jan 31, 2024 | 79.15 | 79.84 | 77.79 | 77.93 | 77.55 | 642,900 |
Jan 30, 2024 | 79.54 | 80.20 | 79.11 | 79.73 | 79.34 | 501,100 |
Jan 29, 2024 | 79.58 | 80.30 | 79.10 | 80.28 | 79.89 | 449,400 |
Jan 26, 2024 | 79.11 | 80.11 | 78.82 | 79.75 | 79.36 | 344,100 |
Jan 25, 2024 | 78.38 | 79.06 | 78.25 | 78.87 | 78.49 | 733,800 |
Jan 24, 2024 | 79.06 | 79.10 | 77.77 | 77.87 | 77.49 | 653,100 |
Jan 23, 2024 | 79.58 | 79.78 | 78.05 | 78.50 | 78.12 | 839,100 |
Jan 22, 2024 | 80.52 | 80.59 | 79.43 | 79.54 | 79.16 | 713,800 |
Jan 19, 2024 | 79.98 | 80.64 | 79.36 | 80.40 | 80.01 | 384,600 |
Jan 18, 2024 | 79.35 | 80.02 | 79.19 | 79.77 | 79.38 | 353,400 |
Jan 17, 2024 | 79.00 | 79.61 | 78.92 | 79.22 | 78.84 | 409,800 |
Jan 16, 2024 | 79.75 | 79.90 | 79.46 | 79.69 | 79.30 | 405,800 |
Jan 12, 2024 | 81.10 | 81.51 | 79.98 | 80.23 | 79.84 | 434,300 |
Jan 11, 2024 | 80.89 | 81.25 | 80.36 | 80.81 | 80.42 | 698,800 |
Jan 10, 2024 | 80.61 | 81.22 | 79.94 | 81.03 | 80.64 | 618,500 |
Jan 09, 2024 | 80.72 | 81.19 | 80.19 | 80.61 | 80.22 | 406,400 |
Jan 08, 2024 | 80.10 | 81.29 | 79.89 | 81.29 | 80.90 | 617,900 |
Jan 05, 2024 | 79.31 | 80.73 | 79.12 | 80.03 | 79.64 | 385,300 |
Jan 04, 2024 | 79.15 | 79.92 | 78.63 | 79.61 | 79.23 | 770,800 |
Jan 03, 2024 | 79.24 | 79.92 | 78.91 | 79.14 | 78.76 | 692,000 |
Jan 02, 2024 | 80.24 | 81.13 | 79.94 | 80.27 | 79.88 | 782,200 |
Dec 29, 2023 | 80.64 | 81.32 | 80.32 | 80.41 | 80.02 | 484,600 |
Dec 28, 2023 | 80.52 | 80.89 | 80.25 | 80.86 | 80.47 | 320,200 |
Dec 27, 2023 | 80.51 | 80.91 | 79.91 | 80.52 | 80.13 | 341,400 |
Dec 26, 2023 | 79.40 | 80.53 | 79.40 | 80.40 | 80.01 | 357,200 |
Dec 22, 2023 | 80.06 | 80.36 | 79.25 | 79.66 | 79.28 | 529,100 |
Dec 21, 2023 | 79.66 | 80.11 | 79.02 | 79.53 | 79.15 | 586,100 |
Dec 20, 2023 | 79.22 | 80.19 | 78.97 | 79.06 | 78.68 | 862,800 |
Dec 19, 2023 | 79.74 | 80.41 | 79.39 | 79.67 | 79.29 | 699,500 |
Dec 18, 2023 | 78.00 | 79.48 | 77.61 | 79.16 | 78.78 | 670,600 |
Dec 15, 2023 | 77.74 | 78.68 | 77.17 | 77.88 | 77.50 | 1,707,700 |
Dec 14, 2023 | 80.50 | 81.73 | 78.01 | 78.20 | 77.82 | 1,548,400 |
Dec 13, 2023 | 77.87 | 79.40 | 77.27 | 79.25 | 78.87 | 1,262,300 |
Dec 12, 2023 | 80.40 | 80.51 | 78.14 | 78.20 | 77.82 | 1,364,100 |
Dec 12, 2023 | 0.35 Dividend | |||||
Dec 11, 2023 | 78.59 | 79.94 | 78.59 | 79.56 | 78.83 | 1,554,700 |
Dec 08, 2023 | 78.37 | 78.87 | 78.07 | 78.32 | 77.60 | 1,112,100 |
Dec 07, 2023 | 77.50 | 78.66 | 77.38 | 78.46 | 77.74 | 551,900 |
Dec 06, 2023 | 77.67 | 77.90 | 77.04 | 77.30 | 76.59 | 593,400 |
Dec 05, 2023 | 77.89 | 79.07 | 77.02 | 77.06 | 76.35 | 684,700 |
Dec 04, 2023 | 79.06 | 79.64 | 78.17 | 78.21 | 77.49 | 766,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |