Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 74.44 | 74.55 | 74.30 | 74.32 | 74.32 | 1,800 |
Apr 25, 2024 | 74.75 | 74.75 | 74.35 | 74.54 | 74.54 | 1,600 |
Apr 24, 2024 | 74.73 | 74.80 | 74.73 | 74.77 | 74.77 | 1,200 |
Apr 23, 2024 | 74.50 | 74.50 | 74.41 | 74.41 | 74.41 | 900 |
Apr 22, 2024 | 74.54 | 74.54 | 74.40 | 74.40 | 74.40 | 600 |
Apr 19, 2024 | 74.15 | 74.23 | 74.13 | 74.19 | 74.19 | 2,600 |
Apr 18, 2024 | 74.01 | 74.15 | 73.92 | 74.01 | 74.01 | 1,100 |
Apr 17, 2024 | 74.03 | 74.03 | 73.87 | 73.95 | 73.95 | 4,000 |
Apr 16, 2024 | 74.08 | 74.39 | 74.08 | 74.28 | 74.28 | 37,100 |
Apr 15, 2024 | 74.52 | 74.67 | 74.02 | 74.06 | 74.06 | 1,300 |
Apr 12, 2024 | 74.40 | 74.54 | 74.29 | 74.32 | 74.32 | 1,800 |
Apr 11, 2024 | 74.85 | 74.90 | 74.80 | 74.81 | 74.81 | 1,200 |
Apr 10, 2024 | 74.83 | 74.96 | 74.74 | 74.88 | 74.88 | 700 |
Apr 09, 2024 | 74.77 | 74.89 | 74.73 | 74.89 | 74.89 | 1,800 |
Apr 08, 2024 | 74.82 | 75.10 | 74.82 | 75.03 | 75.03 | 2,100 |
Apr 05, 2024 | 75.23 | 75.23 | 75.07 | 75.21 | 75.21 | 3,300 |
Apr 04, 2024 | 75.18 | 75.18 | 74.66 | 74.66 | 74.66 | 500 |
Apr 03, 2024 | 75.28 | 75.31 | 75.08 | 75.22 | 75.22 | 5,500 |
Apr 02, 2024 | 75.45 | 75.46 | 75.42 | 75.46 | 75.46 | 600 |
Apr 01, 2024 | 75.90 | 75.93 | 75.90 | 75.93 | 75.93 | 300 |
Mar 28, 2024 | 76.05 | 76.09 | 75.94 | 75.94 | 75.94 | 3,200 |
Mar 27, 2024 | 75.63 | 75.74 | 75.63 | 75.74 | 75.74 | 400 |
Mar 26, 2024 | 75.28 | 75.34 | 75.21 | 75.21 | 75.21 | 1,300 |
Mar 25, 2024 | 75.19 | 75.19 | 75.16 | 75.16 | 75.16 | 300 |
Mar 22, 2024 | 75.75 | 75.75 | 75.61 | 75.64 | 75.64 | 500 |
Mar 22, 2024 | 0.246 Dividend | |||||
Mar 21, 2024 | 75.69 | 75.71 | 75.68 | 75.68 | 75.43 | 600 |
Mar 20, 2024 | 75.78 | 75.78 | 75.14 | 75.14 | 74.90 | 5,300 |
Mar 19, 2024 | 74.94 | 75.42 | 74.94 | 75.42 | 75.17 | 1,800 |
Mar 18, 2024 | 75.06 | 75.09 | 74.94 | 74.94 | 74.70 | 700 |
Mar 15, 2024 | 74.70 | 74.74 | 74.51 | 74.67 | 74.43 | 1,300 |
Mar 14, 2024 | 74.58 | 74.99 | 74.54 | 74.68 | 74.44 | 1,700 |
Mar 13, 2024 | 74.85 | 74.93 | 74.72 | 74.88 | 74.64 | 1,200 |
Mar 12, 2024 | 74.82 | 74.90 | 74.74 | 74.85 | 74.61 | 700 |
Mar 11, 2024 | 74.58 | 74.58 | 74.37 | 74.56 | 74.32 | 1,300 |
Mar 08, 2024 | 74.39 | 74.48 | 74.28 | 74.37 | 74.13 | 1,700 |
Mar 07, 2024 | 74.30 | 74.39 | 74.19 | 74.19 | 73.95 | 700 |
Mar 06, 2024 | 74.27 | 74.27 | 74.19 | 74.19 | 73.95 | 300 |
Mar 05, 2024 | 74.50 | 74.50 | 74.06 | 74.24 | 74.00 | 1,800 |
Mar 04, 2024 | 74.40 | 74.60 | 74.40 | 74.60 | 74.36 | 1,600 |
Mar 01, 2024 | 73.93 | 74.38 | 73.93 | 74.32 | 74.08 | 1,900 |
Feb 29, 2024 | 73.99 | 74.32 | 73.85 | 74.10 | 73.86 | 3,200 |
Feb 28, 2024 | 74.37 | 74.37 | 74.16 | 74.25 | 74.01 | 1,400 |
Feb 27, 2024 | 73.86 | 73.95 | 73.86 | 73.95 | 73.71 | 400 |
Feb 26, 2024 | 74.45 | 74.45 | 73.90 | 73.90 | 73.66 | 900 |
Feb 23, 2024 | 74.07 | 74.19 | 74.07 | 74.19 | 73.95 | 600 |
Feb 22, 2024 | 73.29 | 73.82 | 73.29 | 73.73 | 73.49 | 900 |
Feb 21, 2024 | 73.24 | 73.24 | 72.96 | 72.96 | 72.72 | 400 |
Feb 20, 2024 | 72.95 | 73.20 | 72.93 | 72.93 | 72.69 | 2,400 |
Feb 16, 2024 | 72.95 | 72.95 | 72.87 | 72.87 | 72.63 | 2,500 |
Feb 15, 2024 | 73.09 | 73.09 | 72.81 | 72.90 | 72.66 | 8,900 |
Feb 14, 2024 | 72.66 | 72.76 | 72.50 | 72.76 | 72.52 | 1,900 |
Feb 13, 2024 | 72.60 | 72.67 | 72.36 | 72.66 | 72.42 | 1,700 |
Feb 12, 2024 | 72.42 | 72.47 | 72.42 | 72.46 | 72.22 | 500 |
Feb 09, 2024 | 72.48 | 72.51 | 72.48 | 72.51 | 72.27 | 1,000 |
Feb 08, 2024 | 72.59 | 72.59 | 72.50 | 72.50 | 72.26 | 500 |
Feb 07, 2024 | 72.50 | 72.71 | 72.50 | 72.59 | 72.35 | 1,200 |
Feb 06, 2024 | 72.44 | 72.52 | 72.40 | 72.40 | 72.16 | 600 |
Feb 05, 2024 | 72.49 | 72.75 | 72.45 | 72.56 | 72.32 | 900 |
Feb 02, 2024 | 72.46 | 72.73 | 72.45 | 72.69 | 72.45 | 37,000 |
Feb 01, 2024 | 72.27 | 72.43 | 72.27 | 72.43 | 72.19 | 700 |
Jan 31, 2024 | 72.14 | 72.14 | 71.90 | 71.90 | 71.67 | 3,100 |
Jan 30, 2024 | 72.00 | 72.37 | 72.00 | 72.37 | 72.13 | 4,700 |
Jan 29, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.93 | - |
Jan 26, 2024 | 71.63 | 72.01 | 71.63 | 72.00 | 71.77 | 28,900 |
Jan 25, 2024 | 72.13 | 72.17 | 72.13 | 72.17 | 71.94 | 300 |
Jan 24, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.07 | 100 |
Jan 23, 2024 | 72.18 | 72.18 | 72.15 | 72.15 | 71.92 | 800 |
Jan 22, 2024 | 71.88 | 71.98 | 71.88 | 71.95 | 71.72 | 1,600 |
Jan 19, 2024 | 71.80 | 71.80 | 71.59 | 71.59 | 71.36 | 300 |
Jan 18, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.16 | 200 |
Jan 17, 2024 | 71.35 | 71.35 | 71.09 | 71.09 | 70.86 | 600 |
Jan 16, 2024 | 71.27 | 71.27 | 71.08 | 71.16 | 70.93 | 1,000 |
Jan 15, 2024 | 70.87 | 71.11 | 70.87 | 71.01 | 70.78 | 1,800 |
Jan 12, 2024 | 70.86 | 70.87 | 70.86 | 70.87 | 70.64 | 700 |
Jan 11, 2024 | 70.47 | 70.49 | 70.47 | 70.49 | 70.26 | 400 |
Jan 10, 2024 | 70.60 | 70.60 | 70.46 | 70.46 | 70.23 | 900 |
Jan 09, 2024 | 70.47 | 70.47 | 70.23 | 70.43 | 70.20 | 1,900 |
Jan 08, 2024 | 69.94 | 70.26 | 69.83 | 70.26 | 70.03 | 1,800 |
Jan 05, 2024 | 69.97 | 69.97 | 69.74 | 69.91 | 69.68 | 1,300 |
Jan 04, 2024 | 70.27 | 70.27 | 70.10 | 70.10 | 69.87 | 600 |
Jan 03, 2024 | 69.85 | 70.25 | 69.85 | 70.12 | 69.89 | 2,200 |
Jan 02, 2024 | 69.20 | 70.04 | 69.20 | 69.94 | 69.71 | 900 |
Dec 29, 2023 | 69.00 | 69.27 | 69.00 | 69.27 | 69.04 | 300 |
Dec 28, 2023 | 68.94 | 69.27 | 68.94 | 69.27 | 69.04 | 200 |
Dec 28, 2023 | 0.274 Dividend | |||||
Dec 27, 2023 | 69.03 | 69.18 | 69.03 | 69.07 | 68.57 | 76,000 |
Dec 22, 2023 | 69.00 | 69.45 | 69.00 | 69.29 | 68.79 | 1,300 |
Dec 21, 2023 | 69.45 | 69.45 | 68.84 | 68.85 | 68.35 | 1,000 |
Dec 20, 2023 | 69.21 | 69.23 | 69.06 | 69.07 | 68.57 | 600 |
Dec 19, 2023 | 69.58 | 69.70 | 69.57 | 69.65 | 69.15 | 1,500 |
Dec 18, 2023 | 69.90 | 69.92 | 69.87 | 69.87 | 69.37 | 600 |
Dec 15, 2023 | 69.67 | 69.67 | 69.24 | 69.41 | 68.91 | 1,400 |
Dec 14, 2023 | 70.36 | 70.36 | 69.93 | 69.93 | 69.43 | 1,200 |
Dec 13, 2023 | 70.41 | 71.12 | 70.41 | 71.11 | 70.60 | 2,600 |
Dec 12, 2023 | 70.50 | 70.77 | 70.50 | 70.73 | 70.22 | 2,600 |
Dec 11, 2023 | 70.09 | 70.35 | 70.08 | 70.35 | 69.84 | 2,000 |
Dec 08, 2023 | 69.53 | 69.63 | 69.53 | 69.63 | 69.13 | 800 |
Dec 07, 2023 | 69.80 | 69.82 | 69.75 | 69.75 | 69.25 | 4,000 |
Dec 06, 2023 | 70.05 | 70.05 | 69.74 | 69.78 | 69.28 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |