Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 56.46 | 56.47 | 55.87 | 55.88 | 55.88 | 1,958,100 |
Mar 15, 2024 | 55.20 | 55.78 | 55.09 | 55.67 | 55.67 | 3,439,400 |
Mar 14, 2024 | 56.48 | 56.65 | 55.76 | 56.04 | 56.04 | 2,927,600 |
Mar 13, 2024 | 55.88 | 57.22 | 55.81 | 56.87 | 56.87 | 3,653,800 |
Mar 12, 2024 | 56.75 | 56.85 | 55.94 | 56.00 | 56.00 | 2,879,900 |
Mar 11, 2024 | 55.77 | 56.22 | 55.70 | 56.13 | 56.13 | 3,077,500 |
Mar 08, 2024 | 57.98 | 58.01 | 57.11 | 57.30 | 57.30 | 3,954,000 |
Mar 07, 2024 | 58.31 | 58.48 | 57.81 | 57.82 | 57.82 | 2,788,500 |
Mar 07, 2024 | 1.44 Dividend | |||||
Mar 06, 2024 | 58.68 | 59.09 | 58.45 | 58.56 | 57.12 | 2,221,200 |
Mar 05, 2024 | 57.73 | 58.01 | 57.33 | 57.49 | 56.08 | 1,478,800 |
Mar 04, 2024 | 58.01 | 58.21 | 57.87 | 58.06 | 56.63 | 2,111,300 |
Mar 01, 2024 | 57.86 | 58.43 | 57.46 | 58.34 | 56.91 | 2,713,800 |
Feb 29, 2024 | 57.53 | 57.80 | 57.20 | 57.34 | 55.93 | 1,969,800 |
Feb 28, 2024 | 56.91 | 57.12 | 56.80 | 57.09 | 55.69 | 1,760,800 |
Feb 27, 2024 | 57.95 | 58.07 | 57.58 | 57.74 | 56.32 | 2,347,500 |
Feb 26, 2024 | 57.38 | 57.38 | 56.79 | 57.20 | 55.79 | 3,202,100 |
Feb 23, 2024 | 58.54 | 58.85 | 58.19 | 58.31 | 56.88 | 1,650,200 |
Feb 22, 2024 | 58.24 | 58.45 | 58.00 | 58.36 | 56.92 | 2,355,800 |
Feb 21, 2024 | 57.92 | 58.20 | 57.55 | 57.76 | 56.34 | 2,178,700 |
Feb 20, 2024 | 59.11 | 59.12 | 57.62 | 58.10 | 56.67 | 4,523,200 |
Feb 16, 2024 | 60.19 | 60.74 | 60.10 | 60.34 | 58.86 | 2,981,100 |
Feb 15, 2024 | 58.62 | 59.73 | 58.62 | 59.61 | 58.14 | 2,390,000 |
Feb 14, 2024 | 59.44 | 59.91 | 59.32 | 59.85 | 58.38 | 2,241,500 |
Feb 13, 2024 | 59.62 | 59.70 | 58.50 | 58.93 | 57.48 | 2,801,400 |
Feb 12, 2024 | 60.14 | 60.72 | 60.08 | 60.45 | 58.96 | 1,879,600 |
Feb 09, 2024 | 60.09 | 60.22 | 59.66 | 60.18 | 58.70 | 2,242,600 |
Feb 08, 2024 | 60.15 | 60.24 | 59.87 | 60.04 | 58.56 | 1,791,400 |
Feb 07, 2024 | 60.29 | 60.59 | 60.04 | 60.52 | 59.03 | 2,136,100 |
Feb 06, 2024 | 59.99 | 60.38 | 59.90 | 60.33 | 58.85 | 2,300,900 |
Feb 05, 2024 | 59.66 | 59.75 | 59.17 | 59.49 | 58.03 | 3,395,100 |
Feb 02, 2024 | 61.33 | 61.38 | 60.68 | 61.09 | 59.59 | 2,676,700 |
Feb 01, 2024 | 61.39 | 62.04 | 61.29 | 61.96 | 60.44 | 1,783,500 |
Jan 31, 2024 | 61.99 | 62.33 | 61.14 | 61.22 | 59.71 | 1,908,200 |
Jan 30, 2024 | 61.59 | 61.91 | 60.89 | 61.77 | 60.25 | 2,926,100 |
Jan 29, 2024 | 61.86 | 62.01 | 61.37 | 61.96 | 60.44 | 1,811,500 |
Jan 26, 2024 | 61.83 | 62.02 | 61.49 | 61.96 | 60.44 | 1,451,800 |
Jan 25, 2024 | 62.14 | 62.16 | 61.30 | 61.70 | 60.18 | 2,514,900 |
Jan 24, 2024 | 63.14 | 63.21 | 62.14 | 62.17 | 60.64 | 3,195,900 |
Jan 23, 2024 | 61.15 | 62.18 | 61.04 | 61.30 | 59.79 | 3,452,800 |
Jan 22, 2024 | 59.80 | 60.42 | 59.70 | 60.12 | 58.64 | 3,230,500 |
Jan 19, 2024 | 60.24 | 60.54 | 59.72 | 60.53 | 59.04 | 2,475,300 |
Jan 18, 2024 | 60.06 | 60.49 | 59.68 | 60.48 | 58.99 | 3,051,600 |
Jan 17, 2024 | 60.29 | 60.51 | 60.02 | 60.42 | 58.93 | 3,059,900 |
Jan 16, 2024 | 62.19 | 62.22 | 61.15 | 61.52 | 60.01 | 3,371,700 |
Jan 12, 2024 | 63.71 | 64.04 | 63.16 | 63.26 | 61.70 | 2,615,600 |
Jan 11, 2024 | 63.70 | 63.96 | 63.03 | 63.49 | 61.93 | 2,355,900 |
Jan 10, 2024 | 63.92 | 64.28 | 63.58 | 63.67 | 62.10 | 2,976,400 |
Jan 09, 2024 | 64.77 | 64.85 | 64.47 | 64.60 | 63.01 | 2,415,700 |
Jan 08, 2024 | 65.04 | 66.13 | 64.96 | 66.02 | 64.40 | 2,329,000 |
Jan 05, 2024 | 65.64 | 66.56 | 65.63 | 66.02 | 64.40 | 2,159,000 |
Jan 04, 2024 | 66.30 | 66.79 | 66.13 | 66.59 | 64.95 | 1,888,000 |
Jan 03, 2024 | 66.46 | 67.48 | 66.33 | 67.18 | 65.53 | 2,372,800 |
Jan 02, 2024 | 67.99 | 68.41 | 67.74 | 67.91 | 66.24 | 2,545,100 |
Dec 29, 2023 | 68.33 | 68.55 | 68.01 | 68.31 | 66.63 | 1,555,200 |
Dec 28, 2023 | 68.84 | 69.11 | 68.58 | 68.62 | 66.93 | 1,949,500 |
Dec 27, 2023 | 68.24 | 68.99 | 68.23 | 68.89 | 67.20 | 2,339,200 |
Dec 26, 2023 | 68.00 | 68.45 | 67.96 | 68.22 | 66.54 | 1,390,200 |
Dec 22, 2023 | 68.00 | 68.17 | 67.67 | 67.82 | 66.15 | 1,896,800 |
Dec 21, 2023 | 67.25 | 67.88 | 67.07 | 67.79 | 66.12 | 2,681,200 |
Dec 20, 2023 | 66.70 | 67.11 | 66.01 | 66.03 | 64.41 | 2,048,100 |
Dec 19, 2023 | 66.80 | 67.41 | 66.73 | 67.21 | 65.56 | 2,595,000 |
Dec 18, 2023 | 66.09 | 66.50 | 65.97 | 66.09 | 64.46 | 2,211,900 |
Dec 15, 2023 | 65.15 | 66.01 | 64.61 | 65.79 | 64.17 | 3,616,500 |
Dec 14, 2023 | 64.98 | 65.86 | 64.97 | 65.53 | 63.92 | 3,058,500 |
Dec 13, 2023 | 62.46 | 64.08 | 62.11 | 64.05 | 62.48 | 2,656,400 |
Dec 12, 2023 | 62.29 | 62.33 | 61.79 | 62.15 | 60.62 | 1,639,100 |
Dec 11, 2023 | 61.76 | 62.19 | 61.28 | 62.07 | 60.54 | 2,896,200 |
Dec 08, 2023 | 62.24 | 62.78 | 62.06 | 62.46 | 60.92 | 2,537,000 |
Dec 07, 2023 | 62.47 | 62.90 | 62.13 | 62.69 | 61.15 | 2,981,800 |
Dec 06, 2023 | 62.56 | 62.58 | 61.35 | 61.45 | 59.94 | 2,335,600 |
Dec 05, 2023 | 61.04 | 61.18 | 60.54 | 61.02 | 59.52 | 2,189,100 |
Dec 04, 2023 | 61.61 | 61.96 | 61.22 | 61.36 | 59.85 | 2,962,700 |
Dec 01, 2023 | 61.96 | 63.10 | 61.69 | 62.94 | 61.39 | 3,721,600 |
Nov 30, 2023 | 60.91 | 61.02 | 60.63 | 60.96 | 59.46 | 1,539,400 |
Nov 29, 2023 | 61.62 | 61.73 | 60.56 | 60.80 | 59.30 | 1,957,800 |
Nov 28, 2023 | 61.29 | 61.77 | 60.98 | 61.64 | 60.12 | 1,493,100 |
Nov 27, 2023 | 61.71 | 61.86 | 61.26 | 61.31 | 59.80 | 1,493,800 |
Nov 24, 2023 | 61.80 | 62.39 | 61.80 | 62.01 | 60.49 | 1,025,100 |
Nov 22, 2023 | 62.35 | 62.48 | 61.80 | 62.22 | 60.69 | 2,332,600 |
Nov 21, 2023 | 62.29 | 62.67 | 62.23 | 62.52 | 60.98 | 1,994,000 |
Nov 20, 2023 | 60.97 | 61.80 | 60.96 | 61.61 | 60.10 | 1,685,600 |
Nov 17, 2023 | 61.01 | 61.16 | 60.60 | 60.91 | 59.41 | 1,799,800 |
Nov 16, 2023 | 60.05 | 60.59 | 60.05 | 60.38 | 58.90 | 1,612,200 |
Nov 15, 2023 | 60.68 | 61.04 | 60.49 | 60.60 | 59.11 | 2,140,700 |
Nov 14, 2023 | 60.17 | 60.81 | 60.14 | 60.65 | 59.16 | 2,442,800 |
Nov 13, 2023 | 58.09 | 58.61 | 58.03 | 58.39 | 56.95 | 1,693,000 |
Nov 10, 2023 | 57.53 | 58.18 | 57.20 | 58.07 | 56.64 | 1,698,500 |
Nov 09, 2023 | 57.91 | 58.44 | 57.26 | 57.30 | 55.89 | 1,841,700 |
Nov 08, 2023 | 57.26 | 57.59 | 56.82 | 57.06 | 55.66 | 2,175,900 |
Nov 07, 2023 | 57.76 | 57.76 | 57.21 | 57.53 | 56.12 | 2,573,500 |
Nov 06, 2023 | 59.47 | 59.59 | 58.91 | 59.02 | 57.57 | 1,726,500 |
Nov 03, 2023 | 58.90 | 59.48 | 58.88 | 59.12 | 57.67 | 2,218,700 |
Nov 02, 2023 | 58.72 | 59.27 | 58.56 | 59.03 | 57.58 | 2,102,500 |
Nov 01, 2023 | 57.54 | 58.08 | 57.19 | 57.93 | 56.51 | 2,114,200 |
Oct 31, 2023 | 56.44 | 57.31 | 56.28 | 57.06 | 55.66 | 2,607,500 |
Oct 30, 2023 | 57.92 | 58.12 | 57.39 | 57.55 | 56.13 | 1,903,100 |
Oct 27, 2023 | 57.58 | 57.69 | 56.92 | 57.19 | 55.78 | 2,595,500 |
Oct 26, 2023 | 56.64 | 57.06 | 56.22 | 56.72 | 55.33 | 2,771,000 |
Oct 25, 2023 | 56.78 | 57.29 | 56.64 | 56.67 | 55.28 | 2,826,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |