Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 59.38 | 59.60 | 55.99 | 56.14 | 56.14 | 18,505,704 |
Mar 15, 2024 | 58.71 | 59.85 | 58.71 | 59.35 | 59.35 | 12,982,932 |
Mar 14, 2024 | 58.51 | 58.80 | 58.18 | 58.59 | 58.59 | 6,356,504 |
Mar 13, 2024 | 58.24 | 58.66 | 58.04 | 58.51 | 58.51 | 6,696,572 |
Mar 12, 2024 | 57.30 | 58.39 | 57.25 | 58.23 | 58.23 | 6,791,802 |
Mar 11, 2024 | 56.70 | 57.30 | 56.54 | 57.30 | 57.30 | 4,308,266 |
Mar 08, 2024 | 57.12 | 57.37 | 56.54 | 56.99 | 56.99 | 7,939,908 |
Mar 07, 2024 | 57.00 | 57.50 | 56.49 | 56.98 | 56.98 | 5,007,473 |
Mar 06, 2024 | 56.03 | 57.17 | 55.96 | 57.13 | 57.13 | 5,493,173 |
Mar 05, 2024 | 56.56 | 57.07 | 56.31 | 56.39 | 56.39 | 5,617,277 |
Mar 04, 2024 | 56.40 | 56.69 | 56.28 | 56.56 | 56.56 | 3,553,453 |
Mar 01, 2024 | 56.23 | 56.46 | 56.03 | 56.32 | 56.32 | 5,332,484 |
Feb 29, 2024 | 56.11 | 56.67 | 55.82 | 56.23 | 56.23 | 9,408,381 |
Feb 28, 2024 | 56.60 | 57.40 | 55.72 | 56.03 | 56.03 | 8,776,104 |
Feb 27, 2024 | 55.65 | 56.60 | 55.31 | 56.60 | 56.60 | 7,477,046 |
Feb 26, 2024 | 56.40 | 56.48 | 55.89 | 56.12 | 56.12 | 3,334,229 |
Feb 23, 2024 | 56.16 | 56.46 | 55.95 | 56.45 | 56.45 | 3,981,507 |
Feb 22, 2024 | 55.61 | 56.25 | 55.58 | 56.06 | 56.06 | 4,763,588 |
Feb 21, 2024 | 55.75 | 55.90 | 54.88 | 55.25 | 55.25 | 4,601,153 |
Feb 20, 2024 | 56.09 | 56.35 | 55.26 | 56.04 | 56.04 | 6,874,413 |
Feb 19, 2024 | 55.50 | 56.23 | 55.45 | 56.09 | 56.09 | 2,957,669 |
Feb 16, 2024 | 55.80 | 56.06 | 55.38 | 55.63 | 55.63 | 7,649,180 |
Feb 15, 2024 | 55.65 | 56.23 | 55.49 | 55.90 | 55.90 | 5,514,500 |
Feb 14, 2024 | 55.50 | 55.56 | 54.94 | 55.25 | 55.25 | 7,508,582 |
Feb 13, 2024 | 56.92 | 57.00 | 55.53 | 55.53 | 55.53 | 8,853,982 |
Feb 12, 2024 | 57.17 | 57.75 | 56.50 | 56.99 | 56.99 | 6,162,061 |
Feb 09, 2024 | 56.25 | 60.79 | 55.96 | 57.17 | 57.17 | 23,235,255 |
Feb 08, 2024 | 55.77 | 56.72 | 55.51 | 56.59 | 56.59 | 6,681,288 |
Feb 07, 2024 | 56.41 | 56.46 | 55.74 | 55.77 | 55.77 | 6,495,788 |
Feb 06, 2024 | 56.67 | 56.70 | 55.83 | 56.48 | 56.48 | 6,888,035 |
Feb 05, 2024 | 56.97 | 57.24 | 56.41 | 56.74 | 56.74 | 5,677,781 |
Feb 02, 2024 | 57.30 | 57.50 | 56.74 | 56.82 | 56.82 | 8,519,813 |
Feb 01, 2024 | 57.81 | 58.40 | 56.93 | 56.97 | 56.97 | 10,632,878 |
Jan 31, 2024 | 57.71 | 58.39 | 57.14 | 57.73 | 57.73 | 14,755,519 |
Jan 30, 2024 | 60.60 | 60.85 | 58.96 | 59.16 | 59.16 | 20,572,606 |
Jan 29, 2024 | 60.48 | 61.06 | 60.23 | 60.39 | 60.39 | 5,992,526 |
Jan 26, 2024 | 60.66 | 60.72 | 59.74 | 60.67 | 60.67 | 6,447,557 |
Jan 25, 2024 | 59.78 | 61.00 | 59.64 | 60.72 | 60.72 | 11,144,775 |
Jan 24, 2024 | 60.90 | 62.08 | 60.00 | 60.40 | 60.40 | 23,940,304 |
Jan 23, 2024 | 60.00 | 64.62 | 58.72 | 63.53 | 63.53 | 25,098,244 |
Jan 22, 2024 | 62.09 | 62.32 | 60.84 | 61.27 | 61.27 | 14,194,605 |
Jan 19, 2024 | 62.97 | 63.29 | 61.53 | 61.66 | 61.66 | 13,178,002 |
Jan 18, 2024 | 63.85 | 64.34 | 63.57 | 64.22 | 64.22 | 6,695,520 |
Jan 17, 2024 | 63.50 | 63.97 | 63.03 | 63.51 | 63.51 | 6,509,908 |
Jan 16, 2024 | 64.05 | 64.42 | 63.57 | 63.95 | 63.95 | 4,988,913 |
Jan 15, 2024 | 64.36 | 64.45 | 63.80 | 64.05 | 64.05 | 2,985,776 |
Jan 12, 2024 | 63.00 | 64.17 | 62.66 | 64.17 | 64.17 | 9,814,572 |
Jan 11, 2024 | 63.86 | 65.33 | 63.10 | 63.10 | 63.10 | 9,994,565 |
Jan 10, 2024 | 62.68 | 63.20 | 62.20 | 63.20 | 63.20 | 5,908,953 |
Jan 09, 2024 | 63.00 | 63.37 | 62.30 | 62.61 | 62.61 | 9,840,267 |
Jan 08, 2024 | 62.04 | 63.01 | 62.01 | 62.81 | 62.81 | 8,414,566 |
Jan 05, 2024 | 63.20 | 63.52 | 62.65 | 62.65 | 62.65 | 3,384,803 |
Jan 04, 2024 | 62.86 | 63.34 | 62.78 | 63.19 | 63.19 | 6,115,209 |
Jan 03, 2024 | 63.82 | 63.89 | 62.70 | 62.92 | 62.92 | 7,249,289 |
Jan 02, 2024 | 63.35 | 64.28 | 63.09 | 63.77 | 63.77 | 5,634,704 |
Dec 29, 2023 | 63.28 | 63.62 | 63.04 | 63.11 | 63.11 | 5,980,913 |
Dec 28, 2023 | 63.20 | 63.38 | 62.78 | 63.28 | 63.28 | 4,655,155 |
Dec 27, 2023 | 62.83 | 63.66 | 62.76 | 63.20 | 63.20 | 7,098,786 |
Dec 22, 2023 | 62.00 | 62.87 | 61.95 | 62.70 | 62.70 | 6,779,307 |
Dec 21, 2023 | 62.25 | 62.34 | 61.44 | 61.96 | 61.96 | 5,377,151 |
Dec 20, 2023 | 62.00 | 62.73 | 61.62 | 62.60 | 62.60 | 10,764,397 |
Dec 19, 2023 | 61.20 | 61.98 | 61.20 | 61.60 | 61.60 | 8,493,296 |
Dec 18, 2023 | 61.54 | 61.96 | 60.95 | 61.10 | 61.10 | 9,331,452 |
Dec 15, 2023 | 61.86 | 62.49 | 61.42 | 61.62 | 61.62 | 19,278,144 |
Dec 14, 2023 | 60.10 | 61.90 | 60.00 | 61.75 | 61.75 | 15,352,376 |
Dec 13, 2023 | 59.80 | 60.32 | 59.23 | 59.26 | 59.26 | 10,505,250 |
Dec 12, 2023 | 59.55 | 60.53 | 59.22 | 60.00 | 60.00 | 11,943,761 |
Dec 11, 2023 | 59.70 | 59.95 | 58.96 | 59.55 | 59.55 | 8,344,256 |
Dec 08, 2023 | 58.78 | 59.73 | 58.25 | 59.30 | 59.30 | 13,748,092 |
Dec 07, 2023 | 58.15 | 58.60 | 56.92 | 57.88 | 57.88 | 11,057,970 |
Dec 06, 2023 | 58.00 | 59.18 | 57.56 | 58.33 | 58.33 | 18,443,799 |
Dec 05, 2023 | 59.00 | 59.70 | 55.44 | 57.60 | 57.60 | 40,481,811 |
Dec 04, 2023 | 53.14 | 54.78 | 52.59 | 54.30 | 54.30 | 16,607,704 |
Dec 01, 2023 | 52.02 | 52.27 | 51.41 | 51.91 | 51.91 | 6,521,648 |
Nov 30, 2023 | 51.93 | 52.74 | 51.93 | 51.96 | 51.96 | 14,081,750 |
Nov 29, 2023 | 51.86 | 52.77 | 51.77 | 52.58 | 52.58 | 7,268,157 |
Nov 28, 2023 | 52.01 | 52.11 | 51.49 | 51.75 | 51.75 | 5,000,383 |
Nov 27, 2023 | 52.37 | 52.52 | 52.00 | 52.26 | 52.26 | 3,948,583 |
Nov 24, 2023 | 52.27 | 52.85 | 52.27 | 52.51 | 52.51 | 4,064,948 |
Nov 23, 2023 | 52.00 | 52.43 | 51.62 | 52.27 | 52.27 | 6,229,716 |
Nov 22, 2023 | 52.47 | 52.75 | 52.17 | 52.32 | 52.32 | 6,520,070 |
Nov 21, 2023 | 53.00 | 53.92 | 52.06 | 52.35 | 52.35 | 8,606,073 |
Nov 20, 2023 | 52.30 | 52.85 | 51.99 | 52.82 | 52.82 | 5,811,694 |
Nov 17, 2023 | 51.70 | 52.57 | 51.63 | 52.21 | 52.21 | 6,024,141 |
Nov 16, 2023 | 51.40 | 51.80 | 51.17 | 51.53 | 51.53 | 9,014,237 |
Nov 15, 2023 | 51.62 | 52.50 | 51.45 | 51.98 | 51.98 | 9,149,010 |
Nov 14, 2023 | 50.38 | 51.63 | 50.24 | 51.38 | 51.38 | 10,170,207 |
Nov 13, 2023 | 50.65 | 50.71 | 50.04 | 50.27 | 50.27 | 6,594,413 |
Nov 10, 2023 | 51.02 | 51.02 | 49.85 | 50.33 | 50.33 | 7,015,416 |
Nov 09, 2023 | 50.80 | 51.31 | 50.63 | 50.86 | 50.86 | 5,052,753 |
Nov 08, 2023 | 50.56 | 51.21 | 50.47 | 50.92 | 50.92 | 7,677,183 |
Nov 07, 2023 | 50.94 | 51.29 | 50.63 | 51.02 | 51.02 | 3,963,859 |
Nov 06, 2023 | 51.46 | 51.56 | 50.55 | 50.94 | 50.94 | 5,175,567 |
Nov 03, 2023 | 50.80 | 51.43 | 50.64 | 50.85 | 50.85 | 3,237,465 |
Nov 02, 2023 | 50.01 | 50.68 | 49.89 | 50.47 | 50.47 | 5,375,430 |
Nov 01, 2023 | 50.30 | 50.37 | 49.91 | 50.03 | 50.03 | 3,640,893 |
Oct 31, 2023 | 48.90 | 50.33 | 48.81 | 50.01 | 50.01 | 6,279,813 |
Oct 30, 2023 | 49.04 | 49.36 | 48.53 | 48.87 | 48.87 | 7,038,941 |
Oct 27, 2023 | 49.50 | 49.67 | 49.08 | 49.40 | 49.40 | 5,121,135 |
Oct 26, 2023 | 49.12 | 49.97 | 49.02 | 49.62 | 49.62 | 6,018,277 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |