Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 83.19 | 83.72 | 83.19 | 83.72 | 83.72 | 7,056 |
May 02, 2024 | 82.67 | 82.78 | 82.35 | 82.64 | 82.64 | 6,700 |
May 01, 2024 | 82.44 | 83.06 | 82.34 | 82.34 | 82.34 | 6,200 |
Apr 30, 2024 | 83.54 | 83.57 | 82.66 | 82.66 | 82.66 | 3,400 |
Apr 29, 2024 | 83.33 | 83.34 | 82.95 | 83.21 | 83.21 | 14,300 |
Apr 26, 2024 | 82.98 | 83.17 | 82.90 | 83.00 | 83.00 | 8,200 |
Apr 25, 2024 | 81.97 | 82.29 | 81.71 | 82.20 | 82.20 | 5,500 |
Apr 24, 2024 | 83.11 | 83.11 | 82.62 | 82.82 | 82.82 | 10,200 |
Apr 23, 2024 | 82.26 | 82.62 | 82.26 | 82.62 | 82.62 | 11,000 |
Apr 22, 2024 | 81.83 | 82.24 | 81.48 | 81.97 | 81.97 | 7,600 |
Apr 19, 2024 | 82.05 | 82.05 | 81.26 | 81.43 | 81.43 | 12,600 |
Apr 18, 2024 | 82.25 | 82.50 | 82.00 | 82.05 | 82.05 | 5,900 |
Apr 17, 2024 | 82.71 | 82.71 | 82.26 | 82.29 | 82.29 | 5,100 |
Apr 16, 2024 | 83.02 | 83.06 | 82.73 | 82.84 | 82.84 | 11,000 |
Apr 15, 2024 | 84.18 | 84.25 | 82.89 | 83.00 | 83.00 | 22,300 |
Apr 12, 2024 | 84.29 | 84.34 | 83.56 | 83.73 | 83.73 | 9,800 |
Apr 11, 2024 | 84.09 | 84.49 | 83.72 | 84.42 | 84.42 | 4,700 |
Apr 10, 2024 | 83.52 | 84.03 | 83.52 | 83.94 | 83.94 | 4,400 |
Apr 09, 2024 | 84.39 | 84.39 | 83.78 | 84.03 | 84.03 | 7,900 |
Apr 08, 2024 | 84.23 | 84.27 | 84.05 | 84.05 | 84.05 | 5,100 |
Apr 05, 2024 | 83.68 | 84.17 | 83.68 | 84.06 | 84.06 | 7,500 |
Apr 04, 2024 | 84.14 | 84.31 | 83.10 | 83.20 | 83.20 | 23,900 |
Apr 03, 2024 | 83.86 | 84.02 | 83.75 | 83.93 | 83.93 | 16,100 |
Apr 02, 2024 | 83.96 | 83.96 | 83.69 | 83.95 | 83.95 | 6,900 |
Apr 01, 2024 | 84.64 | 84.66 | 84.41 | 84.56 | 84.56 | 11,100 |
Mar 28, 2024 | 84.69 | 84.70 | 84.49 | 84.64 | 84.64 | 3,400 |
Mar 27, 2024 | 84.76 | 84.76 | 84.33 | 84.69 | 84.69 | 3,400 |
Mar 26, 2024 | 84.26 | 84.46 | 84.16 | 84.16 | 84.16 | 7,400 |
Mar 25, 2024 | 84.46 | 84.46 | 84.26 | 84.28 | 84.28 | 6,500 |
Mar 22, 2024 | 84.45 | 84.76 | 84.45 | 84.69 | 84.69 | 8,800 |
Mar 21, 2024 | 84.32 | 84.59 | 84.30 | 84.39 | 84.39 | 10,000 |
Mar 20, 2024 | 83.62 | 83.90 | 83.50 | 83.90 | 83.90 | 6,500 |
Mar 19, 2024 | 83.26 | 83.62 | 83.18 | 83.62 | 83.62 | 6,000 |
Mar 18, 2024 | 83.28 | 83.39 | 83.03 | 83.04 | 83.04 | 10,100 |
Mar 15, 2024 | 82.85 | 82.85 | 82.57 | 82.77 | 82.77 | 24,900 |
Mar 14, 2024 | 83.06 | 83.10 | 82.74 | 82.98 | 82.98 | 10,000 |
Mar 13, 2024 | 83.31 | 83.31 | 82.89 | 82.99 | 82.99 | 7,900 |
Mar 12, 2024 | 82.74 | 83.25 | 82.74 | 83.20 | 83.20 | 5,800 |
Mar 11, 2024 | 82.40 | 82.40 | 82.09 | 82.38 | 82.38 | 15,500 |
Mar 08, 2024 | 82.96 | 83.20 | 82.50 | 82.66 | 82.66 | 15,000 |
Mar 07, 2024 | 82.56 | 82.95 | 82.56 | 82.87 | 82.87 | 5,300 |
Mar 06, 2024 | 82.54 | 82.64 | 82.17 | 82.35 | 82.35 | 11,500 |
Mar 05, 2024 | 82.53 | 82.53 | 81.90 | 82.11 | 82.11 | 9,900 |
Mar 04, 2024 | 82.68 | 82.94 | 82.64 | 82.91 | 82.91 | 96,300 |
Mar 01, 2024 | 82.42 | 82.75 | 82.29 | 82.75 | 82.75 | 7,900 |
Feb 29, 2024 | 81.93 | 82.11 | 81.64 | 82.05 | 82.05 | 5,700 |
Feb 28, 2024 | 81.55 | 81.83 | 81.55 | 81.65 | 81.65 | 8,000 |
Feb 27, 2024 | 81.53 | 81.67 | 81.45 | 81.67 | 81.67 | 3,900 |
Feb 26, 2024 | 81.84 | 81.84 | 81.45 | 81.45 | 81.45 | 8,400 |
Feb 23, 2024 | 81.68 | 81.83 | 81.62 | 81.68 | 81.68 | 4,400 |
Feb 22, 2024 | 80.99 | 81.56 | 80.99 | 81.49 | 81.49 | 6,300 |
Feb 21, 2024 | 80.09 | 80.09 | 79.72 | 80.06 | 80.06 | 4,800 |
Feb 20, 2024 | 80.17 | 80.22 | 79.93 | 80.11 | 80.11 | 12,900 |
Feb 16, 2024 | 80.58 | 80.61 | 80.19 | 80.22 | 80.22 | 5,400 |
Feb 15, 2024 | 80.24 | 80.38 | 80.12 | 80.38 | 80.38 | 5,800 |
Feb 14, 2024 | 79.91 | 80.13 | 79.71 | 80.13 | 80.13 | 4,700 |
Feb 13, 2024 | 79.50 | 79.70 | 79.12 | 79.33 | 79.33 | 10,700 |
Feb 12, 2024 | 80.06 | 80.15 | 79.99 | 79.99 | 79.99 | 5,500 |
Feb 09, 2024 | 79.65 | 80.03 | 79.59 | 80.01 | 80.01 | 8,700 |
Feb 08, 2024 | 79.73 | 79.73 | 79.50 | 79.61 | 79.61 | 4,100 |
Feb 07, 2024 | 79.56 | 79.69 | 79.40 | 79.61 | 79.61 | 5,400 |
Feb 06, 2024 | 79.38 | 79.45 | 79.13 | 79.32 | 79.32 | 6,300 |
Feb 05, 2024 | 79.37 | 79.50 | 79.09 | 79.37 | 79.37 | 12,000 |
Feb 02, 2024 | 78.66 | 79.37 | 78.66 | 79.20 | 79.20 | 9,900 |
Feb 01, 2024 | 78.09 | 78.38 | 77.99 | 78.38 | 78.38 | 7,300 |
Jan 31, 2024 | 78.44 | 78.44 | 77.80 | 77.88 | 77.88 | 15,700 |
Jan 30, 2024 | 78.67 | 78.68 | 78.57 | 78.58 | 78.58 | 2,000 |
Jan 29, 2024 | 78.37 | 78.72 | 78.34 | 78.67 | 78.67 | 7,700 |
Jan 26, 2024 | 78.44 | 78.48 | 78.30 | 78.33 | 78.33 | 9,700 |
Jan 25, 2024 | 78.60 | 78.60 | 78.33 | 78.37 | 78.37 | 11,000 |
Jan 24, 2024 | 78.32 | 78.63 | 78.21 | 78.40 | 78.40 | 14,800 |
Jan 23, 2024 | 77.82 | 77.86 | 77.65 | 77.86 | 77.86 | 10,500 |
Jan 22, 2024 | 77.68 | 77.85 | 77.60 | 77.82 | 77.82 | 11,900 |
Jan 19, 2024 | 76.97 | 77.41 | 76.86 | 77.33 | 77.33 | 13,500 |
Jan 18, 2024 | 76.63 | 76.98 | 76.50 | 76.96 | 76.96 | 6,200 |
Jan 17, 2024 | 76.42 | 76.42 | 76.19 | 76.25 | 76.25 | 6,800 |
Jan 16, 2024 | 76.69 | 76.98 | 76.62 | 76.78 | 76.78 | 17,300 |
Jan 15, 2024 | 76.68 | 77.17 | 76.68 | 77.05 | 77.05 | 4,900 |
Jan 12, 2024 | 76.83 | 76.88 | 76.63 | 76.85 | 76.85 | 8,000 |
Jan 11, 2024 | 76.76 | 76.82 | 76.37 | 76.68 | 76.68 | 8,200 |
Jan 10, 2024 | 76.25 | 76.71 | 76.25 | 76.60 | 76.60 | 5,200 |
Jan 09, 2024 | 75.93 | 76.36 | 75.93 | 76.32 | 76.32 | 7,600 |
Jan 08, 2024 | 75.70 | 76.34 | 75.60 | 76.34 | 76.34 | 18,100 |
Jan 05, 2024 | 75.23 | 75.47 | 75.23 | 75.43 | 75.43 | 8,500 |
Jan 04, 2024 | 75.40 | 75.65 | 75.29 | 75.29 | 75.29 | 9,800 |
Jan 03, 2024 | 75.46 | 75.67 | 75.30 | 75.40 | 75.40 | 2,900 |
Jan 02, 2024 | 75.83 | 75.89 | 75.63 | 75.82 | 75.82 | 6,000 |
Dec 29, 2023 | 75.84 | 75.99 | 75.50 | 75.99 | 75.99 | 13,500 |
Dec 28, 2023 | 75.96 | 75.98 | 75.84 | 75.98 | 75.98 | 2,300 |
Dec 28, 2023 | 0.526 Dividend | |||||
Dec 27, 2023 | 76.01 | 76.42 | 76.01 | 76.36 | 75.83 | 13,700 |
Dec 22, 2023 | 76.11 | 76.32 | 76.04 | 76.13 | 75.61 | 10,500 |
Dec 21, 2023 | 76.04 | 76.24 | 75.83 | 76.15 | 75.63 | 13,700 |
Dec 20, 2023 | 76.60 | 76.60 | 75.92 | 76.04 | 75.52 | 16,500 |
Dec 19, 2023 | 76.51 | 76.65 | 76.51 | 76.58 | 76.05 | 18,800 |
Dec 18, 2023 | 76.35 | 76.55 | 76.20 | 76.51 | 75.98 | 3,700 |
Dec 15, 2023 | 76.11 | 76.29 | 75.93 | 76.09 | 75.57 | 6,600 |
Dec 14, 2023 | 76.69 | 76.69 | 76.37 | 76.41 | 75.88 | 4,400 |
Dec 13, 2023 | 75.96 | 76.64 | 75.96 | 76.64 | 76.11 | 5,700 |
Dec 12, 2023 | 75.68 | 76.08 | 75.68 | 76.08 | 75.56 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |