Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.86 | 77.13 | 75.86 | 76.89 | 76.89 | 127,900 |
Mar 27, 2024 | 74.12 | 76.05 | 74.12 | 75.87 | 75.87 | 142,900 |
Mar 26, 2024 | 75.04 | 75.04 | 73.20 | 73.44 | 73.44 | 130,300 |
Mar 25, 2024 | 75.67 | 76.22 | 74.48 | 74.49 | 74.49 | 176,900 |
Mar 22, 2024 | 76.50 | 76.50 | 74.87 | 75.29 | 75.29 | 181,000 |
Mar 21, 2024 | 73.46 | 76.44 | 73.46 | 76.10 | 76.10 | 153,600 |
Mar 20, 2024 | 70.83 | 73.32 | 70.83 | 73.20 | 73.20 | 114,900 |
Mar 19, 2024 | 70.48 | 71.45 | 70.18 | 70.77 | 70.77 | 124,600 |
Mar 18, 2024 | 70.50 | 71.35 | 70.30 | 70.54 | 70.54 | 115,900 |
Mar 15, 2024 | 69.94 | 71.17 | 69.94 | 70.35 | 70.35 | 453,000 |
Mar 14, 2024 | 71.99 | 71.99 | 69.44 | 70.21 | 70.21 | 147,400 |
Mar 13, 2024 | 73.04 | 73.74 | 72.16 | 72.29 | 72.29 | 119,500 |
Mar 12, 2024 | 74.70 | 74.70 | 72.80 | 73.00 | 73.00 | 100,400 |
Mar 11, 2024 | 75.66 | 76.16 | 74.72 | 74.92 | 74.92 | 93,000 |
Mar 08, 2024 | 76.27 | 77.18 | 75.38 | 75.55 | 75.55 | 155,000 |
Mar 07, 2024 | 76.13 | 76.92 | 75.26 | 75.76 | 75.76 | 132,100 |
Mar 06, 2024 | 75.61 | 75.63 | 74.06 | 75.22 | 75.22 | 153,400 |
Mar 05, 2024 | 73.15 | 75.11 | 73.15 | 74.67 | 74.67 | 174,100 |
Mar 04, 2024 | 73.67 | 75.84 | 73.47 | 73.69 | 73.69 | 107,700 |
Mar 01, 2024 | 73.14 | 74.04 | 72.71 | 73.05 | 73.05 | 91,300 |
Mar 01, 2024 | 0.59 Dividend | |||||
Feb 29, 2024 | 73.03 | 73.81 | 72.98 | 73.55 | 72.96 | 126,200 |
Feb 28, 2024 | 71.76 | 72.56 | 71.28 | 71.75 | 71.17 | 152,600 |
Feb 27, 2024 | 72.78 | 73.18 | 71.72 | 72.50 | 71.92 | 104,100 |
Feb 26, 2024 | 71.34 | 72.39 | 71.20 | 72.22 | 71.64 | 90,200 |
Feb 23, 2024 | 72.25 | 72.26 | 71.28 | 71.79 | 71.21 | 103,200 |
Feb 22, 2024 | 70.98 | 72.18 | 70.98 | 71.72 | 71.14 | 125,600 |
Feb 21, 2024 | 71.28 | 71.52 | 70.55 | 71.11 | 70.54 | 86,800 |
Feb 20, 2024 | 70.79 | 72.37 | 69.96 | 71.47 | 70.90 | 125,700 |
Feb 16, 2024 | 70.60 | 72.66 | 70.15 | 71.76 | 71.18 | 167,000 |
Feb 15, 2024 | 69.82 | 71.41 | 69.66 | 71.28 | 70.71 | 117,800 |
Feb 14, 2024 | 68.32 | 69.35 | 67.78 | 68.93 | 68.38 | 160,700 |
Feb 13, 2024 | 69.44 | 69.63 | 66.98 | 67.52 | 66.98 | 144,700 |
Feb 12, 2024 | 70.00 | 72.77 | 70.00 | 72.29 | 71.71 | 172,900 |
Feb 09, 2024 | 69.81 | 70.30 | 68.78 | 70.00 | 69.44 | 126,500 |
Feb 08, 2024 | 69.29 | 69.83 | 68.74 | 69.19 | 68.63 | 149,300 |
Feb 07, 2024 | 68.60 | 69.83 | 67.64 | 69.08 | 68.53 | 131,100 |
Feb 06, 2024 | 67.84 | 68.70 | 67.62 | 68.23 | 67.68 | 131,400 |
Feb 05, 2024 | 69.05 | 69.05 | 67.49 | 67.83 | 67.29 | 142,100 |
Feb 02, 2024 | 69.79 | 70.90 | 69.50 | 70.01 | 69.45 | 199,800 |
Feb 01, 2024 | 71.04 | 71.44 | 69.55 | 71.02 | 70.45 | 102,100 |
Jan 31, 2024 | 71.63 | 73.17 | 70.22 | 70.42 | 69.86 | 153,400 |
Jan 30, 2024 | 71.67 | 72.69 | 71.09 | 72.42 | 71.84 | 178,300 |
Jan 29, 2024 | 70.48 | 72.06 | 69.97 | 72.05 | 71.47 | 127,200 |
Jan 26, 2024 | 70.49 | 71.04 | 70.05 | 70.61 | 70.04 | 172,300 |
Jan 25, 2024 | 71.01 | 71.36 | 68.96 | 70.28 | 69.72 | 309,700 |
Jan 24, 2024 | 69.79 | 70.23 | 68.17 | 68.56 | 68.01 | 303,500 |
Jan 23, 2024 | 69.30 | 69.40 | 67.83 | 68.69 | 68.14 | 266,200 |
Jan 22, 2024 | 68.07 | 69.70 | 68.07 | 68.92 | 68.37 | 129,600 |
Jan 19, 2024 | 66.63 | 67.62 | 65.44 | 67.42 | 66.88 | 336,200 |
Jan 18, 2024 | 67.42 | 67.42 | 65.65 | 66.19 | 65.66 | 245,900 |
Jan 17, 2024 | 67.04 | 67.88 | 66.65 | 67.04 | 66.50 | 248,400 |
Jan 16, 2024 | 67.50 | 68.56 | 66.71 | 68.07 | 67.52 | 234,000 |
Jan 12, 2024 | 69.28 | 69.42 | 67.74 | 68.18 | 67.63 | 205,000 |
Jan 11, 2024 | 70.05 | 70.22 | 67.95 | 68.27 | 67.72 | 164,200 |
Jan 10, 2024 | 69.25 | 70.96 | 69.04 | 70.00 | 69.44 | 352,100 |
Jan 09, 2024 | 68.66 | 69.89 | 68.13 | 69.00 | 68.45 | 224,300 |
Jan 08, 2024 | 69.41 | 70.07 | 69.07 | 69.61 | 69.05 | 287,000 |
Jan 05, 2024 | 70.26 | 70.61 | 68.07 | 69.09 | 68.54 | 359,100 |
Jan 04, 2024 | 72.48 | 72.53 | 71.65 | 71.90 | 71.32 | 172,500 |
Jan 03, 2024 | 75.61 | 75.81 | 72.36 | 72.54 | 71.96 | 226,200 |
Jan 02, 2024 | 75.10 | 76.24 | 74.26 | 76.23 | 75.62 | 183,000 |
Dec 29, 2023 | 76.91 | 77.27 | 75.39 | 75.73 | 75.12 | 116,400 |
Dec 28, 2023 | 77.00 | 78.43 | 76.74 | 77.28 | 76.66 | 113,700 |
Dec 27, 2023 | 77.30 | 78.58 | 76.99 | 77.46 | 76.84 | 153,900 |
Dec 26, 2023 | 75.42 | 77.09 | 75.19 | 76.97 | 76.35 | 133,200 |
Dec 22, 2023 | 74.36 | 75.62 | 73.39 | 74.87 | 74.27 | 174,100 |
Dec 21, 2023 | 73.36 | 73.69 | 72.36 | 73.36 | 72.77 | 164,600 |
Dec 20, 2023 | 73.39 | 74.86 | 72.70 | 72.72 | 72.14 | 153,700 |
Dec 19, 2023 | 72.12 | 73.88 | 72.12 | 73.39 | 72.80 | 303,100 |
Dec 18, 2023 | 74.29 | 74.29 | 71.67 | 72.03 | 71.45 | 353,600 |
Dec 15, 2023 | 73.83 | 74.97 | 72.34 | 73.84 | 73.25 | 454,900 |
Dec 14, 2023 | 69.35 | 73.97 | 69.35 | 73.87 | 73.28 | 485,700 |
Dec 13, 2023 | 64.76 | 68.01 | 64.52 | 67.54 | 67.00 | 287,600 |
Dec 12, 2023 | 64.28 | 64.82 | 63.48 | 64.76 | 64.24 | 146,200 |
Dec 11, 2023 | 63.32 | 64.36 | 63.13 | 63.93 | 63.42 | 145,200 |
Dec 08, 2023 | 63.02 | 64.13 | 62.75 | 63.38 | 62.87 | 162,400 |
Dec 07, 2023 | 62.28 | 63.42 | 61.42 | 63.08 | 62.57 | 206,100 |
Dec 06, 2023 | 61.56 | 62.33 | 61.38 | 62.00 | 61.50 | 189,100 |
Dec 05, 2023 | 60.97 | 61.12 | 60.26 | 60.96 | 60.47 | 97,500 |
Dec 04, 2023 | 60.37 | 61.52 | 60.30 | 61.24 | 60.75 | 153,200 |
Dec 01, 2023 | 58.18 | 60.71 | 58.18 | 60.61 | 60.12 | 207,000 |
Nov 30, 2023 | 58.79 | 58.87 | 58.24 | 58.49 | 58.02 | 173,100 |
Nov 29, 2023 | 57.94 | 59.20 | 57.73 | 58.34 | 57.87 | 231,000 |
Nov 28, 2023 | 56.32 | 57.39 | 56.29 | 57.18 | 56.72 | 145,100 |
Nov 27, 2023 | 56.31 | 56.82 | 56.23 | 56.49 | 56.04 | 173,300 |
Nov 24, 2023 | 56.73 | 57.25 | 56.57 | 56.60 | 56.15 | 69,600 |
Nov 22, 2023 | 57.05 | 57.32 | 56.45 | 56.65 | 56.20 | 134,000 |
Nov 21, 2023 | 57.85 | 57.85 | 56.04 | 56.26 | 55.81 | 140,800 |
Nov 20, 2023 | 58.32 | 58.32 | 57.45 | 57.85 | 57.39 | 163,400 |
Nov 17, 2023 | 59.33 | 59.33 | 57.75 | 58.27 | 57.80 | 376,500 |
Nov 16, 2023 | 58.74 | 58.74 | 57.63 | 58.60 | 58.13 | 328,000 |
Nov 15, 2023 | 56.68 | 59.39 | 56.68 | 59.04 | 58.57 | 576,800 |
Nov 14, 2023 | 53.92 | 56.80 | 53.92 | 56.79 | 56.33 | 211,000 |
Nov 13, 2023 | 52.39 | 52.67 | 51.79 | 52.13 | 51.71 | 157,400 |
Nov 10, 2023 | 52.89 | 53.07 | 51.61 | 52.82 | 52.40 | 139,300 |
Nov 10, 2023 | 0.57 Dividend | |||||
Nov 09, 2023 | 55.05 | 55.05 | 53.00 | 53.05 | 52.06 | 188,800 |
Nov 08, 2023 | 54.96 | 55.36 | 54.68 | 54.98 | 53.95 | 113,100 |
Nov 07, 2023 | 55.89 | 55.89 | 54.49 | 55.12 | 54.09 | 124,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |