Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 72.00 | 108,400 |
Mar 26, 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 71.07 | 201,700 |
Mar 25, 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.28 | 113,600 |
Mar 22, 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.45 | 47,200 |
Mar 21, 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.88 | 78,400 |
Mar 20, 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.48 | 98,700 |
Mar 19, 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.97 | 96,700 |
Mar 18, 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.62 | 92,400 |
Mar 15, 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.40 | 103,700 |
Mar 14, 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.59 | 82,400 |
Mar 13, 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.90 | 157,500 |
Mar 12, 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.89 | 134,900 |
Mar 11, 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.47 | 96,500 |
Mar 08, 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.33 | 111,900 |
Mar 07, 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.53 | 78,600 |
Mar 06, 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 70.13 | 75,300 |
Mar 05, 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.76 | 97,400 |
Mar 04, 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 70.05 | 107,000 |
Mar 01, 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.88 | 107,300 |
Feb 29, 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.45 | 89,800 |
Feb 28, 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.33 | 79,100 |
Feb 27, 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.34 | 113,900 |
Feb 26, 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 69.27 | 80,900 |
Feb 23, 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.52 | 122,800 |
Feb 23, 2024 | 0.1 Dividend | |||||
Feb 22, 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.35 | 187,300 |
Feb 21, 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.52 | 132,900 |
Feb 20, 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 68.18 | 99,500 |
Feb 16, 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.31 | 197,400 |
Feb 15, 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.46 | 143,900 |
Feb 14, 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.79 | 118,500 |
Feb 13, 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.45 | 140,400 |
Feb 12, 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.30 | 89,600 |
Feb 09, 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 68.05 | 254,000 |
Feb 08, 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 68.02 | 154,400 |
Feb 07, 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 67.99 | 65,000 |
Feb 06, 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.67 | 221,400 |
Feb 05, 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.43 | 135,400 |
Feb 02, 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.79 | 107,500 |
Feb 01, 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.76 | 222,600 |
Jan 31, 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 67.08 | 156,200 |
Jan 30, 2024 | 67.60 | 67.98 | 67.60 | 67.92 | 67.82 | 192,400 |
Jan 29, 2024 | 67.41 | 67.72 | 67.30 | 67.69 | 67.59 | 82,100 |
Jan 26, 2024 | 67.46 | 67.59 | 67.31 | 67.43 | 67.33 | 99,500 |
Jan 25, 2024 | 67.29 | 67.50 | 67.16 | 67.49 | 67.39 | 481,800 |
Jan 25, 2024 | 0.05 Dividend | |||||
Jan 24, 2024 | 67.37 | 67.37 | 66.92 | 66.94 | 66.79 | 128,000 |
Jan 23, 2024 | 66.91 | 67.14 | 66.88 | 67.10 | 66.95 | 161,300 |
Jan 22, 2024 | 66.91 | 67.11 | 66.83 | 66.92 | 66.77 | 188,900 |
Jan 19, 2024 | 66.29 | 66.91 | 66.10 | 66.79 | 66.64 | 142,200 |
Jan 18, 2024 | 65.98 | 66.24 | 65.66 | 66.16 | 66.02 | 1,038,400 |
Jan 17, 2024 | 65.81 | 66.11 | 65.62 | 65.84 | 65.70 | 165,400 |
Jan 16, 2024 | 66.41 | 66.44 | 66.03 | 66.21 | 66.07 | 132,800 |
Jan 12, 2024 | 66.70 | 66.86 | 66.40 | 66.62 | 66.47 | 115,700 |
Jan 11, 2024 | 66.62 | 66.71 | 66.07 | 66.50 | 66.35 | 117,500 |
Jan 10, 2024 | 66.46 | 66.72 | 66.36 | 66.64 | 66.49 | 357,800 |
Jan 09, 2024 | 66.47 | 66.57 | 66.29 | 66.47 | 66.32 | 190,800 |
Jan 08, 2024 | 66.13 | 66.80 | 66.08 | 66.77 | 66.62 | 91,400 |
Jan 05, 2024 | 66.16 | 66.57 | 66.01 | 66.25 | 66.11 | 172,100 |
Jan 04, 2024 | 66.30 | 66.66 | 66.17 | 66.19 | 66.05 | 120,400 |
Jan 03, 2024 | 66.49 | 66.57 | 66.19 | 66.27 | 66.13 | 110,400 |
Jan 02, 2024 | 66.07 | 66.76 | 66.07 | 66.63 | 66.48 | 262,100 |
Dec 29, 2023 | 66.48 | 66.54 | 66.16 | 66.38 | 66.23 | 91,500 |
Dec 28, 2023 | 66.43 | 66.58 | 66.42 | 66.50 | 66.35 | 170,800 |
Dec 27, 2023 | 66.27 | 66.49 | 66.20 | 66.40 | 66.25 | 301,400 |
Dec 26, 2023 | 66.03 | 66.46 | 66.03 | 66.32 | 66.18 | 44,400 |
Dec 22, 2023 | 65.93 | 66.28 | 65.80 | 65.99 | 65.85 | 119,000 |
Dec 22, 2023 | 0.25 Dividend | |||||
Dec 21, 2023 | 65.88 | 66.06 | 65.53 | 66.04 | 65.65 | 145,800 |
Dec 20, 2023 | 66.36 | 66.55 | 65.52 | 65.52 | 65.13 | 132,000 |
Dec 19, 2023 | 66.24 | 66.55 | 66.22 | 66.53 | 66.13 | 126,500 |
Dec 18, 2023 | 66.21 | 66.36 | 66.15 | 66.17 | 65.78 | 155,000 |
Dec 15, 2023 | 66.11 | 66.16 | 65.86 | 65.99 | 65.60 | 139,500 |
Dec 14, 2023 | 66.23 | 66.53 | 66.11 | 66.26 | 65.86 | 376,500 |
Dec 13, 2023 | 64.75 | 65.84 | 64.67 | 65.84 | 65.45 | 103,000 |
Dec 12, 2023 | 64.60 | 64.81 | 64.37 | 64.76 | 64.37 | 70,500 |
Dec 11, 2023 | 64.33 | 64.70 | 64.33 | 64.68 | 64.29 | 150,900 |
Dec 08, 2023 | 64.03 | 64.37 | 63.94 | 64.24 | 63.86 | 146,400 |
Dec 07, 2023 | 64.00 | 64.12 | 63.88 | 64.02 | 63.64 | 114,300 |
Dec 06, 2023 | 64.16 | 64.24 | 63.78 | 63.82 | 63.44 | 149,000 |
Dec 05, 2023 | 64.08 | 64.15 | 63.95 | 64.02 | 63.64 | 231,200 |
Dec 04, 2023 | 63.96 | 64.33 | 63.96 | 64.25 | 63.87 | 165,700 |
Dec 01, 2023 | 63.70 | 64.34 | 63.70 | 64.29 | 63.91 | 102,100 |
Nov 30, 2023 | 63.45 | 63.83 | 63.35 | 63.77 | 63.39 | 184,100 |
Nov 29, 2023 | 63.61 | 63.71 | 63.28 | 63.32 | 62.94 | 102,100 |
Nov 28, 2023 | 63.27 | 63.57 | 63.18 | 63.31 | 62.93 | 242,700 |
Nov 27, 2023 | 63.35 | 63.43 | 63.23 | 63.27 | 62.89 | 97,300 |
Nov 24, 2023 | 63.31 | 63.52 | 63.31 | 63.48 | 63.10 | 57,900 |
Nov 24, 2023 | 0.12 Dividend | |||||
Nov 22, 2023 | 63.33 | 63.48 | 63.27 | 63.43 | 62.93 | 105,700 |
Nov 21, 2023 | 63.25 | 63.29 | 63.09 | 63.23 | 62.73 | 67,200 |
Nov 20, 2023 | 62.97 | 63.51 | 62.97 | 63.38 | 62.88 | 101,400 |
Nov 17, 2023 | 63.06 | 63.18 | 62.89 | 63.09 | 62.60 | 84,600 |
Nov 16, 2023 | 62.87 | 63.00 | 62.63 | 62.90 | 62.41 | 119,100 |
Nov 15, 2023 | 62.92 | 63.22 | 62.92 | 63.02 | 62.53 | 125,800 |
Nov 14, 2023 | 62.39 | 63.01 | 62.39 | 62.83 | 62.34 | 210,800 |
Nov 13, 2023 | 61.58 | 61.84 | 61.50 | 61.69 | 61.21 | 190,100 |
Nov 10, 2023 | 61.37 | 61.83 | 61.10 | 61.81 | 61.33 | 131,600 |
Nov 09, 2023 | 61.76 | 61.76 | 61.05 | 61.06 | 60.58 | 139,500 |
Nov 08, 2023 | 61.74 | 61.82 | 61.41 | 61.62 | 61.14 | 93,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |