Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 60.06 | 4,782,400 |
Mar 15, 2024 | 60.98 | 61.33 | 60.29 | 60.80 | 60.80 | 4,706,100 |
Mar 14, 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 61.01 | 11,902,900 |
Mar 13, 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 64.55 | 1,362,200 |
Mar 12, 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 63.29 | 774,300 |
Mar 11, 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 63.09 | 2,525,500 |
Mar 08, 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 62.08 | 1,390,600 |
Mar 07, 2024 | 60.87 | 61.68 | 60.87 | 61.62 | 61.62 | 2,152,300 |
Mar 06, 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 60.61 | 1,182,300 |
Mar 05, 2024 | 60.26 | 60.62 | 60.03 | 60.14 | 60.14 | 1,440,700 |
Mar 04, 2024 | 60.00 | 60.43 | 59.88 | 60.10 | 60.10 | 1,341,100 |
Mar 01, 2024 | 60.56 | 60.56 | 59.96 | 60.17 | 60.17 | 1,579,000 |
Feb 29, 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 60.37 | 3,026,000 |
Feb 28, 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 62.45 | 2,055,400 |
Feb 27, 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 63.06 | 1,365,300 |
Feb 26, 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 63.10 | 1,739,600 |
Feb 23, 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 63.37 | 2,196,100 |
Feb 22, 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 63.40 | 2,893,200 |
Feb 21, 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 63.62 | 1,434,800 |
Feb 20, 2024 | 62.66 | 63.07 | 62.60 | 62.85 | 62.85 | 2,820,000 |
Feb 16, 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 62.24 | 1,425,000 |
Feb 15, 2024 | 62.60 | 63.14 | 62.59 | 62.82 | 62.82 | 1,406,700 |
Feb 14, 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 62.35 | 2,218,700 |
Feb 13, 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 63.68 | 2,247,700 |
Feb 12, 2024 | 64.42 | 64.79 | 64.10 | 64.78 | 64.78 | 2,046,500 |
Feb 09, 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 64.51 | 2,115,500 |
Feb 08, 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 65.61 | 2,315,600 |
Feb 07, 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 65.53 | 6,652,300 |
Feb 06, 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 63.73 | 4,255,900 |
Feb 05, 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 61.91 | 809,300 |
Feb 02, 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 62.11 | 1,185,700 |
Feb 01, 2024 | 61.88 | 62.77 | 61.68 | 62.65 | 62.65 | 1,621,900 |
Jan 31, 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 61.74 | 1,361,000 |
Jan 30, 2024 | 62.55 | 62.66 | 62.29 | 62.44 | 62.44 | 974,500 |
Jan 29, 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 62.39 | 1,089,300 |
Jan 26, 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 62.09 | 979,800 |
Jan 25, 2024 | 62.29 | 62.47 | 61.93 | 62.14 | 62.14 | 2,084,100 |
Jan 24, 2024 | 63.34 | 63.37 | 62.36 | 62.36 | 62.36 | 1,051,000 |
Jan 23, 2024 | 62.40 | 63.11 | 61.88 | 62.98 | 62.98 | 2,282,800 |
Jan 22, 2024 | 62.92 | 63.17 | 62.76 | 62.96 | 62.96 | 1,512,800 |
Jan 19, 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 63.01 | 874,300 |
Jan 18, 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 62.70 | 1,192,200 |
Jan 17, 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 62.72 | 1,279,900 |
Jan 16, 2024 | 64.21 | 64.34 | 63.35 | 63.61 | 63.61 | 1,776,400 |
Jan 12, 2024 | 65.09 | 65.43 | 64.99 | 65.07 | 65.07 | 1,231,300 |
Jan 11, 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 65.14 | 2,690,900 |
Jan 10, 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 66.15 | 2,206,300 |
Jan 09, 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 65.03 | 1,930,800 |
Jan 08, 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 65.47 | 1,467,300 |
Jan 05, 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 64.25 | 1,228,500 |
Jan 04, 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 64.33 | 820,900 |
Jan 03, 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 63.74 | 1,400,900 |
Jan 02, 2024 | 64.06 | 64.59 | 64.06 | 64.25 | 64.25 | 935,000 |
Dec 29, 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 64.62 | 966,300 |
Dec 28, 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 64.69 | 1,077,900 |
Dec 27, 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 64.87 | 844,600 |
Dec 26, 2023 | 64.25 | 64.90 | 64.25 | 64.62 | 64.62 | 1,059,400 |
Dec 22, 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 64.50 | 1,633,900 |
Dec 21, 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 63.63 | 1,230,800 |
Dec 20, 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 62.88 | 1,525,100 |
Dec 19, 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 63.86 | 1,604,300 |
Dec 18, 2023 | 62.42 | 62.95 | 62.17 | 62.85 | 62.85 | 1,215,500 |
Dec 15, 2023 | 62.68 | 62.83 | 62.44 | 62.51 | 62.51 | 1,555,000 |
Dec 14, 2023 | 62.64 | 63.49 | 62.52 | 62.79 | 62.79 | 2,215,900 |
Dec 13, 2023 | 62.21 | 63.40 | 61.83 | 63.29 | 63.29 | 2,289,500 |
Dec 12, 2023 | 63.32 | 63.40 | 63.12 | 63.30 | 63.30 | 1,117,900 |
Dec 11, 2023 | 62.78 | 63.11 | 62.78 | 63.06 | 63.06 | 803,400 |
Dec 08, 2023 | 62.98 | 63.29 | 62.93 | 63.02 | 63.02 | 899,100 |
Dec 07, 2023 | 62.64 | 62.90 | 62.57 | 62.88 | 62.88 | 983,500 |
Dec 06, 2023 | 63.32 | 63.39 | 62.49 | 62.50 | 62.50 | 1,283,500 |
Dec 05, 2023 | 63.00 | 63.41 | 62.86 | 63.17 | 63.17 | 2,342,500 |
Dec 04, 2023 | 62.86 | 63.43 | 62.86 | 63.15 | 63.15 | 1,134,100 |
Dec 01, 2023 | 62.94 | 63.52 | 62.83 | 63.39 | 63.39 | 1,331,600 |
Nov 30, 2023 | 62.77 | 62.94 | 62.40 | 62.93 | 62.93 | 1,215,200 |
Nov 29, 2023 | 62.94 | 62.99 | 62.51 | 62.61 | 62.61 | 1,158,300 |
Nov 28, 2023 | 62.61 | 62.91 | 62.50 | 62.79 | 62.79 | 986,200 |
Nov 27, 2023 | 62.82 | 62.87 | 62.40 | 62.60 | 62.60 | 1,222,900 |
Nov 24, 2023 | 62.81 | 63.23 | 62.79 | 63.11 | 63.11 | 821,600 |
Nov 22, 2023 | 62.50 | 62.71 | 62.25 | 62.70 | 62.70 | 1,186,200 |
Nov 21, 2023 | 62.04 | 62.19 | 61.91 | 62.03 | 62.03 | 1,087,600 |
Nov 20, 2023 | 61.53 | 62.02 | 61.46 | 61.83 | 61.83 | 1,399,200 |
Nov 17, 2023 | 61.44 | 61.53 | 60.98 | 61.33 | 61.33 | 1,850,300 |
Nov 16, 2023 | 61.04 | 61.45 | 61.00 | 61.11 | 61.11 | 958,900 |
Nov 15, 2023 | 61.29 | 61.55 | 60.93 | 61.19 | 61.19 | 1,681,800 |
Nov 14, 2023 | 60.75 | 61.31 | 60.56 | 61.23 | 61.23 | 2,487,100 |
Nov 13, 2023 | 59.40 | 60.03 | 59.18 | 59.71 | 59.71 | 1,729,600 |
Nov 10, 2023 | 59.46 | 59.72 | 58.30 | 59.61 | 59.61 | 2,804,100 |
Nov 09, 2023 | 60.02 | 60.25 | 59.77 | 59.85 | 59.85 | 2,822,500 |
Nov 08, 2023 | 59.59 | 59.69 | 59.21 | 59.32 | 59.32 | 2,067,100 |
Nov 07, 2023 | 58.70 | 59.30 | 58.54 | 59.06 | 59.06 | 1,444,600 |
Nov 06, 2023 | 58.90 | 59.06 | 58.69 | 58.88 | 58.88 | 1,714,200 |
Nov 03, 2023 | 58.87 | 59.30 | 58.76 | 58.91 | 58.91 | 3,389,900 |
Nov 02, 2023 | 57.83 | 58.20 | 57.52 | 58.13 | 58.13 | 2,171,600 |
Nov 01, 2023 | 56.43 | 56.81 | 56.02 | 56.80 | 56.80 | 3,691,700 |
Oct 31, 2023 | 55.75 | 56.98 | 55.73 | 56.87 | 56.87 | 3,462,400 |
Oct 30, 2023 | 54.12 | 54.21 | 53.75 | 54.03 | 54.03 | 2,244,000 |
Oct 27, 2023 | 53.62 | 53.66 | 52.75 | 52.83 | 52.83 | 2,357,500 |
Oct 26, 2023 | 53.67 | 53.89 | 53.26 | 53.38 | 53.38 | 1,570,400 |
Oct 25, 2023 | 53.73 | 54.17 | 53.37 | 53.74 | 53.74 | 2,574,300 |
Oct 24, 2023 | 53.02 | 53.43 | 52.98 | 53.42 | 53.42 | 2,351,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |