Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.050 | 76.450 | 74.900 | 75.450 | 75.450 | 5,185,343 |
Mar 27, 2024 | 75.700 | 76.500 | 74.350 | 76.050 | 76.050 | 4,399,744 |
Mar 26, 2024 | 75.650 | 76.100 | 74.750 | 75.700 | 75.700 | 4,624,612 |
Mar 25, 2024 | 74.400 | 74.900 | 74.400 | 74.500 | 74.500 | 4,384,185 |
Mar 22, 2024 | 76.350 | 76.350 | 74.000 | 74.300 | 74.300 | 5,840,774 |
Mar 21, 2024 | 75.850 | 77.250 | 75.800 | 76.350 | 76.350 | 3,812,262 |
Mar 20, 2024 | 77.200 | 77.200 | 74.800 | 75.100 | 75.100 | 3,073,009 |
Mar 19, 2024 | 76.100 | 77.350 | 75.300 | 76.650 | 76.650 | 2,983,340 |
Mar 18, 2024 | 78.000 | 78.050 | 75.850 | 76.250 | 76.250 | 3,756,438 |
Mar 15, 2024 | 77.750 | 79.350 | 77.750 | 78.300 | 78.300 | 8,892,343 |
Mar 14, 2024 | 79.800 | 79.850 | 78.500 | 78.800 | 78.800 | 2,158,464 |
Mar 13, 2024 | 79.150 | 80.150 | 79.150 | 79.900 | 79.900 | 2,372,135 |
Mar 12, 2024 | 78.500 | 80.150 | 77.700 | 79.750 | 79.750 | 6,868,490 |
Mar 12, 2024 | 0.95 Dividend | |||||
Mar 11, 2024 | 78.100 | 79.100 | 78.050 | 78.700 | 77.750 | 2,442,300 |
Mar 08, 2024 | 78.750 | 79.800 | 78.050 | 78.150 | 77.207 | 3,077,293 |
Mar 07, 2024 | 78.000 | 79.250 | 78.000 | 78.750 | 77.799 | 3,296,880 |
Mar 06, 2024 | 79.300 | 79.300 | 77.600 | 78.800 | 77.849 | 4,665,520 |
Mar 05, 2024 | 80.650 | 81.150 | 78.800 | 79.300 | 78.343 | 5,847,506 |
Mar 04, 2024 | 81.000 | 81.800 | 79.900 | 80.800 | 79.825 | 6,135,805 |
Mar 01, 2024 | 78.950 | 80.250 | 78.350 | 79.450 | 78.491 | 6,412,265 |
Feb 29, 2024 | 76.800 | 79.800 | 75.850 | 78.950 | 77.997 | 13,097,503 |
Feb 28, 2024 | 77.500 | 81.200 | 75.950 | 78.000 | 77.058 | 21,781,957 |
Feb 27, 2024 | 77.100 | 77.750 | 76.150 | 77.500 | 76.564 | 6,030,732 |
Feb 26, 2024 | 75.700 | 77.150 | 75.400 | 76.600 | 75.675 | 3,101,711 |
Feb 23, 2024 | 75.250 | 76.700 | 75.250 | 76.050 | 75.132 | 2,870,907 |
Feb 22, 2024 | 75.000 | 76.150 | 74.350 | 76.100 | 75.181 | 5,132,629 |
Feb 21, 2024 | 72.700 | 75.700 | 72.100 | 75.150 | 74.243 | 5,643,770 |
Feb 20, 2024 | 72.050 | 72.500 | 71.450 | 72.450 | 71.575 | 3,252,379 |
Feb 19, 2024 | 73.050 | 73.150 | 71.400 | 71.800 | 70.933 | 2,275,616 |
Feb 16, 2024 | 71.350 | 73.150 | 71.350 | 73.000 | 72.119 | 3,931,336 |
Feb 15, 2024 | 70.400 | 71.450 | 70.400 | 71.150 | 70.291 | 3,489,602 |
Feb 14, 2024 | 70.250 | 71.400 | 69.350 | 71.400 | 70.538 | 4,512,228 |
Feb 09, 2024 | 71.450 | 71.450 | 71.450 | 71.450 | 70.588 | - |
Feb 08, 2024 | 72.850 | 73.500 | 71.900 | 72.350 | 71.477 | 2,284,525 |
Feb 07, 2024 | 72.050 | 74.200 | 71.550 | 72.850 | 71.971 | 6,038,615 |
Feb 06, 2024 | 71.200 | 71.800 | 71.150 | 71.700 | 70.834 | 8,431,790 |
Feb 05, 2024 | 71.550 | 72.150 | 71.050 | 71.400 | 70.538 | 3,117,933 |
Feb 02, 2024 | 73.000 | 74.900 | 72.300 | 72.550 | 71.674 | 2,942,157 |
Feb 01, 2024 | 72.850 | 72.850 | 71.600 | 72.550 | 71.674 | 5,378,910 |
Jan 31, 2024 | 73.500 | 73.800 | 72.300 | 72.850 | 71.971 | 6,850,446 |
Jan 30, 2024 | 75.950 | 76.500 | 73.900 | 74.200 | 73.304 | 4,267,345 |
Jan 29, 2024 | 76.300 | 78.100 | 76.100 | 76.500 | 75.577 | 3,486,636 |
Jan 26, 2024 | 76.100 | 78.100 | 76.100 | 76.800 | 75.873 | 4,127,219 |
Jan 25, 2024 | 76.350 | 76.450 | 75.150 | 76.050 | 75.132 | 2,530,557 |
Jan 24, 2024 | 74.500 | 76.250 | 74.150 | 75.950 | 75.033 | 3,541,876 |
Jan 23, 2024 | 74.100 | 75.050 | 73.400 | 74.500 | 73.601 | 5,403,102 |
Jan 22, 2024 | 75.800 | 75.800 | 73.600 | 74.100 | 73.206 | 5,780,742 |
Jan 19, 2024 | 75.300 | 76.950 | 75.100 | 75.500 | 74.589 | 3,635,332 |
Jan 18, 2024 | 74.750 | 75.400 | 73.100 | 75.100 | 74.193 | 6,761,886 |
Jan 17, 2024 | 77.300 | 77.300 | 74.700 | 75.150 | 74.243 | 6,727,766 |
Jan 16, 2024 | 78.400 | 79.000 | 77.550 | 77.700 | 76.762 | 4,635,892 |
Jan 15, 2024 | 79.050 | 79.050 | 79.050 | 79.050 | 78.096 | - |
Jan 12, 2024 | 79.100 | 80.150 | 78.900 | 79.250 | 78.293 | 2,715,530 |
Jan 11, 2024 | 78.800 | 80.550 | 78.550 | 79.900 | 78.936 | 1,492,837 |
Jan 10, 2024 | 79.000 | 79.400 | 78.450 | 79.200 | 78.244 | 1,386,955 |
Jan 09, 2024 | 80.000 | 80.300 | 79.300 | 79.300 | 78.343 | 1,865,546 |
Jan 08, 2024 | 80.650 | 81.350 | 79.200 | 79.600 | 78.639 | 2,014,712 |
Jan 05, 2024 | 80.900 | 81.350 | 80.200 | 80.650 | 79.676 | 1,769,482 |
Jan 04, 2024 | 80.850 | 81.150 | 80.300 | 80.900 | 79.923 | 1,886,945 |
Jan 03, 2024 | 83.100 | 83.400 | 81.000 | 81.350 | 80.368 | 2,475,282 |
Jan 02, 2024 | 85.000 | 85.000 | 82.850 | 83.500 | 82.492 | 1,672,831 |
Dec 29, 2023 | 84.850 | 85.150 | 83.800 | 84.450 | 83.431 | 2,413,832 |
Dec 28, 2023 | 83.500 | 85.000 | 83.500 | 84.850 | 83.826 | 2,700,163 |
Dec 27, 2023 | 83.700 | 84.600 | 82.850 | 83.700 | 82.690 | 3,302,431 |
Dec 22, 2023 | 83.350 | 83.700 | 82.550 | 82.750 | 81.751 | 1,945,594 |
Dec 21, 2023 | 82.050 | 83.150 | 81.350 | 82.700 | 81.702 | 2,021,386 |
Dec 20, 2023 | 83.150 | 83.450 | 81.450 | 82.050 | 81.060 | 3,317,694 |
Dec 19, 2023 | 81.550 | 83.000 | 81.400 | 82.150 | 81.158 | 2,838,979 |
Dec 18, 2023 | 83.500 | 83.600 | 81.400 | 82.250 | 81.257 | 3,596,158 |
Dec 15, 2023 | 82.350 | 84.650 | 82.000 | 83.750 | 82.739 | 9,920,397 |
Dec 14, 2023 | 79.000 | 81.750 | 79.000 | 80.600 | 79.627 | 6,456,935 |
Dec 13, 2023 | 77.500 | 78.300 | 77.450 | 77.950 | 77.009 | 2,989,047 |
Dec 12, 2023 | 77.500 | 77.900 | 76.250 | 77.650 | 76.713 | 1,463,398 |
Dec 11, 2023 | 75.950 | 77.900 | 75.800 | 77.500 | 76.564 | 2,264,207 |
Dec 08, 2023 | 78.650 | 78.750 | 77.000 | 77.200 | 76.268 | 2,420,057 |
Dec 07, 2023 | 76.700 | 77.500 | 76.050 | 77.450 | 76.515 | 1,864,864 |
Dec 06, 2023 | 76.050 | 77.350 | 75.600 | 76.750 | 75.824 | 2,806,413 |
Dec 05, 2023 | 76.200 | 76.450 | 75.400 | 75.900 | 74.984 | 4,295,948 |
Dec 04, 2023 | 77.800 | 79.000 | 76.050 | 76.200 | 75.280 | 4,137,466 |
Dec 01, 2023 | 76.650 | 76.800 | 75.950 | 76.050 | 75.132 | 5,199,116 |
Nov 30, 2023 | 76.850 | 76.850 | 75.850 | 76.650 | 75.725 | 6,939,158 |
Nov 29, 2023 | 77.600 | 77.850 | 75.400 | 76.400 | 75.478 | 6,113,427 |
Nov 28, 2023 | 78.700 | 78.900 | 77.650 | 77.850 | 76.910 | 3,047,870 |
Nov 27, 2023 | 80.050 | 80.250 | 77.750 | 78.550 | 77.602 | 2,692,530 |
Nov 24, 2023 | 79.800 | 80.050 | 79.200 | 79.350 | 78.392 | 1,754,202 |
Nov 23, 2023 | 79.800 | 80.700 | 78.850 | 80.450 | 79.479 | 2,087,695 |
Nov 22, 2023 | 79.350 | 79.750 | 78.950 | 79.750 | 78.787 | 1,744,532 |
Nov 21, 2023 | 80.950 | 81.850 | 79.000 | 79.350 | 78.392 | 3,136,739 |
Nov 20, 2023 | 79.300 | 80.700 | 78.800 | 80.350 | 79.380 | 2,348,031 |
Nov 17, 2023 | 78.950 | 79.300 | 78.300 | 78.650 | 77.701 | 1,887,785 |
Nov 16, 2023 | 81.000 | 81.000 | 79.200 | 79.850 | 78.886 | 2,259,530 |
Nov 15, 2023 | 80.200 | 81.500 | 79.600 | 80.750 | 79.775 | 5,807,703 |
Nov 14, 2023 | 77.850 | 78.600 | 77.300 | 77.900 | 76.960 | 1,353,594 |
Nov 13, 2023 | 77.000 | 77.550 | 76.500 | 77.400 | 76.466 | 1,987,824 |
Nov 10, 2023 | 77.250 | 77.850 | 76.400 | 76.900 | 75.972 | 2,748,487 |
Nov 09, 2023 | 78.650 | 78.950 | 77.850 | 77.850 | 76.910 | 2,180,951 |
Nov 08, 2023 | 78.800 | 78.900 | 77.550 | 78.050 | 77.108 | 3,826,180 |
Nov 07, 2023 | 80.000 | 80.400 | 78.550 | 78.850 | 77.898 | 4,347,736 |
Nov 06, 2023 | 83.000 | 83.000 | 80.350 | 80.400 | 79.429 | 3,927,907 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |