Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.65 | 88.23 | 86.37 | 88.10 | 88.10 | 364,600 |
Mar 27, 2024 | 87.00 | 87.55 | 85.65 | 86.67 | 86.67 | 254,100 |
Mar 26, 2024 | 86.09 | 86.95 | 85.76 | 86.57 | 86.57 | 238,000 |
Mar 25, 2024 | 86.46 | 86.99 | 85.20 | 85.51 | 85.51 | 165,700 |
Mar 22, 2024 | 88.57 | 88.63 | 86.23 | 86.45 | 86.45 | 274,500 |
Mar 21, 2024 | 85.95 | 88.54 | 85.87 | 88.35 | 88.35 | 291,500 |
Mar 20, 2024 | 85.40 | 85.98 | 84.28 | 85.33 | 85.33 | 281,900 |
Mar 19, 2024 | 82.68 | 85.30 | 82.53 | 85.18 | 85.18 | 363,700 |
Mar 18, 2024 | 82.29 | 83.98 | 81.82 | 82.89 | 82.89 | 514,100 |
Mar 15, 2024 | 81.02 | 83.79 | 81.02 | 82.45 | 82.45 | 953,800 |
Mar 15, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 80.20 | 81.46 | 79.94 | 81.30 | 81.22 | 406,500 |
Mar 13, 2024 | 79.99 | 81.57 | 79.99 | 80.70 | 80.62 | 517,000 |
Mar 12, 2024 | 79.71 | 80.54 | 79.32 | 79.99 | 79.91 | 339,000 |
Mar 11, 2024 | 80.79 | 81.26 | 78.71 | 79.73 | 79.65 | 437,800 |
Mar 08, 2024 | 81.84 | 83.46 | 81.41 | 81.75 | 81.67 | 426,200 |
Mar 07, 2024 | 81.18 | 81.65 | 80.80 | 81.12 | 81.04 | 318,700 |
Mar 06, 2024 | 82.41 | 82.41 | 80.62 | 81.00 | 80.92 | 516,600 |
Mar 05, 2024 | 81.97 | 82.16 | 79.86 | 80.92 | 80.84 | 791,400 |
Mar 04, 2024 | 83.33 | 83.74 | 82.16 | 82.50 | 82.42 | 561,400 |
Mar 01, 2024 | 84.30 | 84.99 | 82.37 | 83.26 | 83.18 | 879,800 |
Feb 29, 2024 | 87.00 | 88.78 | 81.81 | 83.98 | 83.90 | 957,800 |
Feb 28, 2024 | 84.66 | 87.55 | 84.66 | 86.90 | 86.81 | 549,500 |
Feb 27, 2024 | 86.04 | 86.50 | 85.19 | 85.82 | 85.74 | 332,500 |
Feb 26, 2024 | 84.02 | 85.44 | 83.59 | 85.25 | 85.17 | 346,200 |
Feb 23, 2024 | 82.64 | 84.38 | 82.23 | 84.05 | 83.97 | 226,500 |
Feb 22, 2024 | 82.06 | 83.24 | 82.06 | 82.65 | 82.57 | 236,000 |
Feb 21, 2024 | 81.48 | 81.97 | 81.01 | 81.91 | 81.83 | 396,300 |
Feb 20, 2024 | 83.28 | 83.67 | 81.25 | 81.75 | 81.67 | 566,900 |
Feb 16, 2024 | 84.12 | 84.94 | 83.18 | 84.30 | 84.22 | 440,500 |
Feb 15, 2024 | 82.53 | 85.17 | 81.91 | 84.60 | 84.52 | 480,700 |
Feb 14, 2024 | 81.06 | 82.00 | 79.76 | 81.71 | 81.63 | 295,300 |
Feb 13, 2024 | 79.41 | 81.14 | 78.07 | 79.76 | 79.68 | 529,700 |
Feb 12, 2024 | 81.47 | 83.00 | 80.95 | 82.20 | 82.12 | 489,500 |
Feb 09, 2024 | 78.86 | 81.47 | 78.67 | 81.40 | 81.32 | 607,800 |
Feb 08, 2024 | 76.00 | 79.66 | 75.87 | 78.67 | 78.59 | 793,300 |
Feb 07, 2024 | 72.62 | 75.56 | 72.28 | 75.33 | 75.26 | 357,800 |
Feb 06, 2024 | 71.64 | 72.94 | 71.14 | 72.07 | 72.00 | 230,700 |
Feb 05, 2024 | 72.31 | 72.46 | 70.55 | 71.83 | 71.76 | 271,300 |
Feb 02, 2024 | 71.30 | 73.58 | 71.03 | 73.32 | 73.25 | 467,200 |
Feb 01, 2024 | 70.81 | 72.28 | 70.56 | 72.26 | 72.19 | 291,700 |
Jan 31, 2024 | 73.81 | 73.81 | 70.14 | 70.16 | 70.09 | 488,300 |
Jan 30, 2024 | 70.61 | 73.83 | 70.32 | 73.77 | 73.70 | 400,200 |
Jan 29, 2024 | 69.90 | 71.03 | 69.54 | 71.01 | 70.94 | 470,800 |
Jan 26, 2024 | 70.82 | 70.83 | 69.65 | 69.94 | 69.87 | 274,900 |
Jan 25, 2024 | 70.98 | 71.17 | 69.61 | 70.24 | 70.17 | 295,500 |
Jan 24, 2024 | 71.42 | 72.03 | 69.74 | 69.81 | 69.74 | 302,600 |
Jan 23, 2024 | 72.82 | 73.44 | 70.56 | 70.70 | 70.63 | 280,500 |
Jan 22, 2024 | 71.05 | 72.61 | 71.05 | 72.10 | 72.03 | 484,300 |
Jan 19, 2024 | 70.79 | 70.81 | 69.60 | 70.32 | 70.25 | 406,000 |
Jan 18, 2024 | 70.40 | 71.34 | 69.55 | 70.35 | 70.28 | 385,400 |
Jan 17, 2024 | 69.00 | 70.27 | 68.38 | 70.00 | 69.93 | 277,500 |
Jan 16, 2024 | 70.19 | 71.50 | 69.37 | 69.96 | 69.89 | 275,200 |
Jan 12, 2024 | 72.27 | 73.07 | 70.23 | 70.82 | 70.75 | 186,600 |
Jan 11, 2024 | 71.58 | 72.13 | 70.72 | 71.33 | 71.26 | 361,400 |
Jan 10, 2024 | 72.47 | 72.97 | 71.71 | 71.85 | 71.78 | 240,000 |
Jan 09, 2024 | 72.75 | 73.36 | 72.46 | 72.68 | 72.61 | 347,300 |
Jan 08, 2024 | 72.36 | 73.76 | 72.36 | 73.70 | 73.63 | 234,500 |
Jan 05, 2024 | 73.07 | 73.96 | 71.73 | 72.45 | 72.38 | 349,600 |
Jan 04, 2024 | 72.89 | 74.20 | 72.50 | 73.74 | 73.67 | 394,600 |
Jan 03, 2024 | 73.19 | 73.63 | 72.16 | 73.11 | 73.04 | 456,000 |
Jan 02, 2024 | 73.04 | 74.16 | 72.51 | 73.90 | 73.83 | 375,700 |
Dec 29, 2023 | 74.38 | 75.04 | 73.57 | 73.87 | 73.80 | 213,800 |
Dec 28, 2023 | 73.88 | 74.46 | 73.57 | 74.23 | 74.16 | 162,500 |
Dec 27, 2023 | 74.44 | 75.24 | 73.88 | 74.21 | 74.14 | 215,100 |
Dec 26, 2023 | 74.00 | 74.71 | 73.49 | 74.15 | 74.08 | 203,100 |
Dec 22, 2023 | 72.64 | 73.66 | 72.42 | 73.41 | 73.34 | 318,600 |
Dec 21, 2023 | 72.58 | 73.07 | 72.27 | 72.39 | 72.32 | 324,800 |
Dec 20, 2023 | 72.50 | 73.64 | 71.60 | 71.78 | 71.71 | 524,700 |
Dec 19, 2023 | 71.10 | 72.51 | 71.10 | 72.36 | 72.29 | 611,400 |
Dec 18, 2023 | 71.35 | 71.76 | 70.49 | 70.74 | 70.67 | 593,900 |
Dec 15, 2023 | 71.72 | 72.16 | 70.21 | 71.11 | 71.04 | 1,063,600 |
Dec 14, 2023 | 68.00 | 71.67 | 67.99 | 71.23 | 71.16 | 885,000 |
Dec 13, 2023 | 67.00 | 67.55 | 64.53 | 67.37 | 67.30 | 508,300 |
Dec 12, 2023 | 66.30 | 66.99 | 65.57 | 66.92 | 66.85 | 467,700 |
Dec 11, 2023 | 65.88 | 66.41 | 65.33 | 66.24 | 66.17 | 230,000 |
Dec 08, 2023 | 64.77 | 66.44 | 64.39 | 65.34 | 65.28 | 298,900 |
Dec 07, 2023 | 63.83 | 65.27 | 62.88 | 65.23 | 65.17 | 352,700 |
Dec 06, 2023 | 64.00 | 64.78 | 63.72 | 63.94 | 63.88 | 408,500 |
Dec 05, 2023 | 64.47 | 64.47 | 63.17 | 63.41 | 63.35 | 573,400 |
Dec 04, 2023 | 62.01 | 64.60 | 62.01 | 64.46 | 64.40 | 370,600 |
Dec 01, 2023 | 62.61 | 63.60 | 61.09 | 62.53 | 62.47 | 454,800 |
Nov 30, 2023 | 62.01 | 62.81 | 61.32 | 62.60 | 62.54 | 386,300 |
Nov 29, 2023 | 62.72 | 63.13 | 61.92 | 62.04 | 61.98 | 212,500 |
Nov 28, 2023 | 63.52 | 63.83 | 61.86 | 61.91 | 61.85 | 316,800 |
Nov 28, 2023 | 0.08 Dividend | |||||
Nov 27, 2023 | 63.74 | 64.11 | 63.40 | 63.62 | 63.48 | 256,100 |
Nov 24, 2023 | 63.36 | 64.25 | 63.36 | 63.83 | 63.69 | 89,300 |
Nov 22, 2023 | 63.97 | 64.84 | 63.49 | 63.54 | 63.40 | 304,900 |
Nov 21, 2023 | 62.71 | 64.13 | 62.42 | 63.50 | 63.36 | 288,900 |
Nov 20, 2023 | 62.75 | 63.36 | 62.18 | 63.22 | 63.08 | 225,400 |
Nov 17, 2023 | 63.07 | 63.47 | 62.71 | 62.78 | 62.64 | 347,500 |
Nov 16, 2023 | 63.53 | 63.72 | 62.45 | 62.49 | 62.35 | 180,300 |
Nov 15, 2023 | 64.25 | 65.30 | 63.68 | 63.76 | 63.62 | 468,200 |
Nov 14, 2023 | 60.00 | 64.33 | 59.71 | 64.06 | 63.92 | 573,700 |
Nov 13, 2023 | 58.92 | 59.13 | 57.56 | 59.00 | 58.87 | 348,500 |
Nov 10, 2023 | 57.79 | 58.98 | 57.35 | 58.71 | 58.58 | 404,300 |
Nov 09, 2023 | 59.10 | 59.37 | 57.20 | 57.45 | 57.32 | 386,300 |
Nov 08, 2023 | 58.80 | 59.42 | 57.52 | 58.58 | 58.45 | 422,400 |
Nov 07, 2023 | 59.00 | 61.91 | 58.34 | 58.82 | 58.69 | 770,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |