Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 70.60 | 69.64 | 69.53 | 69.62 | 69.62 | 2,222 |
May 02, 2024 | 69.41 | 69.41 | 69.27 | 69.27 | 69.27 | 900 |
May 01, 2024 | 67.93 | 69.21 | 67.93 | 68.76 | 68.76 | 800 |
Apr 30, 2024 | 68.41 | 68.64 | 68.03 | 68.07 | 68.07 | 5,700 |
Apr 29, 2024 | 70.04 | 70.04 | 69.30 | 69.30 | 69.30 | 4,300 |
Apr 26, 2024 | 69.19 | 69.19 | 68.91 | 69.05 | 69.05 | 1,500 |
Apr 25, 2024 | 67.77 | 68.17 | 67.77 | 68.17 | 68.17 | 1,700 |
Apr 24, 2024 | 68.91 | 68.91 | 68.39 | 68.66 | 68.66 | 2,000 |
Apr 23, 2024 | 67.74 | 69.00 | 67.74 | 68.61 | 68.61 | 2,800 |
Apr 22, 2024 | 67.53 | 68.27 | 67.53 | 67.76 | 67.76 | 1,200 |
Apr 19, 2024 | 68.16 | 68.16 | 67.63 | 67.87 | 67.87 | 8,100 |
Apr 18, 2024 | 67.08 | 68.31 | 67.08 | 67.71 | 67.71 | 1,100 |
Apr 17, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 500 |
Apr 16, 2024 | 67.48 | 68.02 | 67.48 | 67.99 | 67.99 | 600 |
Apr 15, 2024 | 69.62 | 69.62 | 68.00 | 68.16 | 68.16 | 1,200 |
Apr 12, 2024 | 70.30 | 70.30 | 68.98 | 69.02 | 69.02 | 2,900 |
Apr 11, 2024 | 70.72 | 71.09 | 70.05 | 71.09 | 71.09 | 1,200 |
Apr 10, 2024 | 70.76 | 70.76 | 70.44 | 70.44 | 70.44 | 1,000 |
Apr 09, 2024 | 71.94 | 72.26 | 71.74 | 72.26 | 72.26 | 2,300 |
Apr 08, 2024 | 71.44 | 71.82 | 71.44 | 71.62 | 71.62 | 1,100 |
Apr 05, 2024 | 71.48 | 71.62 | 71.32 | 71.32 | 71.32 | 2,600 |
Apr 04, 2024 | 73.58 | 73.58 | 71.66 | 71.67 | 71.67 | 1,900 |
Apr 03, 2024 | 71.59 | 72.97 | 71.59 | 72.97 | 72.97 | 1,500 |
Apr 02, 2024 | 72.66 | 72.66 | 71.92 | 71.95 | 71.95 | 2,400 |
Apr 01, 2024 | 74.39 | 74.39 | 73.45 | 73.54 | 73.54 | 1,800 |
Mar 28, 2024 | 74.42 | 74.55 | 74.16 | 74.26 | 74.26 | 2,300 |
Mar 27, 2024 | 73.69 | 74.11 | 73.69 | 74.11 | 74.11 | 800 |
Mar 26, 2024 | 73.71 | 73.71 | 72.94 | 72.94 | 72.94 | 1,100 |
Mar 25, 2024 | 73.60 | 74.13 | 73.60 | 73.71 | 73.71 | 1,200 |
Mar 22, 2024 | 74.19 | 74.25 | 73.58 | 73.69 | 73.69 | 2,600 |
Mar 21, 2024 | 74.93 | 74.93 | 74.27 | 74.27 | 74.27 | 1,800 |
Mar 20, 2024 | 72.69 | 73.93 | 72.60 | 73.93 | 73.93 | 2,100 |
Mar 19, 2024 | 71.78 | 72.54 | 71.78 | 72.43 | 72.43 | 3,200 |
Mar 18, 2024 | 72.35 | 72.50 | 72.16 | 72.16 | 72.16 | 2,000 |
Mar 18, 2024 | 0.19 Dividend | |||||
Mar 15, 2024 | 72.86 | 73.18 | 72.68 | 72.68 | 72.49 | 2,200 |
Mar 14, 2024 | 74.52 | 74.52 | 73.01 | 73.01 | 72.82 | 800 |
Mar 13, 2024 | 75.08 | 75.13 | 74.54 | 74.54 | 74.35 | 2,400 |
Mar 12, 2024 | 75.47 | 75.47 | 75.07 | 75.20 | 75.00 | 1,600 |
Mar 11, 2024 | 75.33 | 75.50 | 75.20 | 75.29 | 75.09 | 1,200 |
Mar 08, 2024 | 75.38 | 75.39 | 75.03 | 75.03 | 74.83 | 2,200 |
Mar 07, 2024 | 75.26 | 75.46 | 74.83 | 74.94 | 74.74 | 13,900 |
Mar 06, 2024 | 75.94 | 75.94 | 75.85 | 75.85 | 75.65 | 700 |
Mar 05, 2024 | 75.61 | 75.84 | 75.31 | 75.41 | 75.21 | 1,000 |
Mar 04, 2024 | 76.27 | 76.27 | 75.40 | 75.52 | 75.32 | 5,900 |
Mar 01, 2024 | 75.20 | 76.13 | 75.20 | 76.09 | 75.89 | 4,400 |
Feb 29, 2024 | 75.83 | 75.83 | 75.15 | 75.32 | 75.12 | 1,900 |
Feb 28, 2024 | 75.14 | 75.14 | 74.84 | 74.84 | 74.64 | 500 |
Feb 27, 2024 | 75.07 | 75.60 | 75.07 | 75.60 | 75.40 | 1,300 |
Feb 26, 2024 | 74.16 | 75.53 | 74.16 | 75.05 | 74.85 | 3,100 |
Feb 23, 2024 | 74.26 | 74.66 | 74.06 | 74.51 | 74.32 | 6,200 |
Feb 22, 2024 | 75.61 | 75.89 | 75.42 | 75.89 | 75.69 | 3,900 |
Feb 21, 2024 | 74.91 | 75.18 | 74.86 | 75.12 | 74.92 | 2,500 |
Feb 20, 2024 | 74.79 | 76.07 | 74.79 | 75.63 | 75.43 | 2,900 |
Feb 16, 2024 | 77.26 | 77.26 | 76.43 | 76.43 | 76.23 | 1,400 |
Feb 15, 2024 | 77.68 | 78.25 | 77.64 | 78.08 | 77.88 | 1,600 |
Feb 14, 2024 | 76.97 | 77.38 | 76.56 | 77.32 | 77.12 | 22,800 |
Feb 13, 2024 | 76.89 | 76.89 | 75.58 | 75.79 | 75.59 | 5,500 |
Feb 12, 2024 | 78.40 | 79.67 | 78.40 | 79.36 | 79.15 | 5,600 |
Feb 09, 2024 | 77.43 | 77.59 | 76.64 | 77.54 | 77.34 | 3,100 |
Feb 08, 2024 | 76.19 | 76.85 | 76.19 | 76.36 | 76.16 | 3,800 |
Feb 07, 2024 | 78.19 | 78.19 | 76.99 | 76.99 | 76.79 | 900 |
Feb 06, 2024 | 76.15 | 78.10 | 76.15 | 77.63 | 77.43 | 8,600 |
Feb 05, 2024 | 77.21 | 77.26 | 76.93 | 77.14 | 76.94 | 4,800 |
Feb 02, 2024 | 79.15 | 79.15 | 77.53 | 78.21 | 78.01 | 3,100 |
Feb 01, 2024 | 77.25 | 78.04 | 77.25 | 78.01 | 77.81 | 2,300 |
Jan 31, 2024 | 78.15 | 78.15 | 76.82 | 76.82 | 76.62 | 4,800 |
Jan 30, 2024 | 79.23 | 79.23 | 78.48 | 78.49 | 78.28 | 5,500 |
Jan 29, 2024 | 79.03 | 79.77 | 78.84 | 79.77 | 79.56 | 13,300 |
Jan 26, 2024 | 79.71 | 79.97 | 79.15 | 79.15 | 78.94 | 3,200 |
Jan 25, 2024 | 79.20 | 79.30 | 78.91 | 79.05 | 78.84 | 1,400 |
Jan 24, 2024 | 80.21 | 80.21 | 78.31 | 78.31 | 78.11 | 3,700 |
Jan 23, 2024 | 79.33 | 79.45 | 79.00 | 79.45 | 79.24 | 3,000 |
Jan 22, 2024 | 78.48 | 79.08 | 78.36 | 79.08 | 78.87 | 2,600 |
Jan 19, 2024 | 77.37 | 78.13 | 77.37 | 77.91 | 77.71 | 2,300 |
Jan 18, 2024 | 78.38 | 78.38 | 78.16 | 78.16 | 77.96 | 1,000 |
Jan 17, 2024 | 77.52 | 77.52 | 76.98 | 77.38 | 77.18 | 1,600 |
Jan 16, 2024 | 78.44 | 78.44 | 78.13 | 78.27 | 78.07 | 1,600 |
Jan 12, 2024 | 78.86 | 79.40 | 78.31 | 78.31 | 78.11 | 3,400 |
Jan 11, 2024 | 79.20 | 79.20 | 77.88 | 78.14 | 77.94 | 14,000 |
Jan 10, 2024 | 79.68 | 79.94 | 79.68 | 79.94 | 79.73 | 1,500 |
Jan 09, 2024 | 78.83 | 79.34 | 78.61 | 79.21 | 79.00 | 13,300 |
Jan 08, 2024 | 78.17 | 79.12 | 78.17 | 79.10 | 78.89 | 1,500 |
Jan 05, 2024 | 78.73 | 78.73 | 78.05 | 78.27 | 78.07 | 2,300 |
Jan 04, 2024 | 77.87 | 78.04 | 77.78 | 78.04 | 77.84 | 1,100 |
Jan 03, 2024 | 78.87 | 78.94 | 77.99 | 78.03 | 77.83 | 1,700 |
Jan 02, 2024 | 79.95 | 80.62 | 79.54 | 79.80 | 79.59 | 3,700 |
Dec 29, 2023 | 80.50 | 80.50 | 79.35 | 79.98 | 79.77 | 29,700 |
Dec 28, 2023 | 80.75 | 80.75 | 80.22 | 80.73 | 80.52 | 18,100 |
Dec 27, 2023 | 80.80 | 80.80 | 79.71 | 80.01 | 79.80 | 8,800 |
Dec 26, 2023 | 79.49 | 80.24 | 79.46 | 79.98 | 79.77 | 2,700 |
Dec 22, 2023 | 78.65 | 79.04 | 78.65 | 78.82 | 78.61 | 1,900 |
Dec 21, 2023 | 76.61 | 78.37 | 76.61 | 78.37 | 78.17 | 14,100 |
Dec 20, 2023 | 77.83 | 78.73 | 76.87 | 76.88 | 76.68 | 10,500 |
Dec 19, 2023 | 78.10 | 78.32 | 77.68 | 78.21 | 78.01 | 12,800 |
Dec 18, 2023 | 77.43 | 77.76 | 77.27 | 77.39 | 77.19 | 4,400 |
Dec 18, 2023 | 0.075 Dividend | |||||
Dec 15, 2023 | 77.94 | 78.25 | 77.46 | 77.66 | 77.38 | 3,600 |
Dec 14, 2023 | 77.27 | 79.16 | 77.27 | 78.36 | 78.08 | 6,400 |
Dec 13, 2023 | 74.23 | 76.25 | 73.87 | 76.20 | 75.93 | 11,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |