Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 75.41 | 75.61 | 74.62 | 74.72 | 74.72 | 760,100 |
Mar 15, 2024 | 74.41 | 76.20 | 74.41 | 75.21 | 75.21 | 9,800,600 |
Mar 14, 2024 | 76.35 | 76.77 | 74.21 | 74.59 | 74.59 | 1,347,700 |
Mar 13, 2024 | 76.50 | 77.53 | 76.31 | 76.64 | 76.64 | 1,090,400 |
Mar 12, 2024 | 76.39 | 76.99 | 75.59 | 76.38 | 76.38 | 1,085,800 |
Mar 11, 2024 | 76.67 | 77.50 | 76.08 | 76.37 | 76.37 | 1,404,200 |
Mar 08, 2024 | 77.95 | 78.64 | 76.57 | 76.82 | 76.82 | 1,038,000 |
Mar 07, 2024 | 77.76 | 78.39 | 76.55 | 76.86 | 76.86 | 1,094,900 |
Mar 06, 2024 | 76.38 | 78.43 | 75.26 | 77.13 | 77.13 | 1,733,000 |
Mar 05, 2024 | 72.85 | 76.74 | 72.84 | 76.69 | 76.69 | 1,270,700 |
Mar 04, 2024 | 74.01 | 74.84 | 73.05 | 73.22 | 73.22 | 1,449,900 |
Mar 01, 2024 | 72.14 | 72.48 | 70.60 | 72.16 | 72.16 | 813,300 |
Feb 29, 2024 | 73.18 | 74.09 | 72.25 | 72.86 | 72.86 | 742,000 |
Feb 28, 2024 | 72.50 | 73.11 | 72.03 | 72.13 | 72.13 | 817,400 |
Feb 27, 2024 | 71.51 | 73.35 | 71.51 | 73.11 | 73.11 | 784,300 |
Feb 26, 2024 | 71.69 | 72.57 | 70.75 | 71.18 | 71.18 | 864,600 |
Feb 23, 2024 | 71.93 | 72.83 | 71.51 | 72.36 | 72.36 | 667,200 |
Feb 22, 2024 | 71.34 | 72.28 | 70.93 | 72.11 | 72.11 | 664,000 |
Feb 21, 2024 | 71.00 | 71.14 | 70.33 | 70.91 | 70.91 | 563,600 |
Feb 20, 2024 | 71.34 | 72.49 | 71.07 | 71.41 | 71.41 | 656,700 |
Feb 16, 2024 | 72.39 | 73.36 | 71.86 | 71.89 | 71.89 | 775,700 |
Feb 15, 2024 | 71.99 | 73.83 | 71.87 | 73.17 | 73.17 | 684,600 |
Feb 14, 2024 | 70.29 | 71.63 | 70.01 | 71.56 | 71.56 | 929,300 |
Feb 13, 2024 | 69.57 | 70.36 | 68.36 | 69.47 | 69.47 | 1,299,500 |
Feb 12, 2024 | 69.49 | 71.99 | 69.44 | 71.63 | 71.63 | 1,167,000 |
Feb 09, 2024 | 69.06 | 69.44 | 68.21 | 69.41 | 69.41 | 1,105,900 |
Feb 08, 2024 | 68.73 | 69.61 | 68.54 | 69.17 | 69.17 | 735,300 |
Feb 07, 2024 | 69.66 | 69.76 | 67.27 | 69.20 | 69.20 | 1,153,200 |
Feb 06, 2024 | 69.73 | 70.17 | 68.71 | 69.26 | 69.26 | 1,052,300 |
Feb 05, 2024 | 69.54 | 70.14 | 68.43 | 69.74 | 69.74 | 1,124,000 |
Feb 02, 2024 | 68.05 | 70.40 | 67.72 | 70.04 | 70.04 | 1,392,500 |
Feb 01, 2024 | 72.53 | 72.70 | 67.44 | 69.24 | 69.24 | 2,846,100 |
Feb 01, 2024 | 0.55 Dividend | |||||
Jan 31, 2024 | 73.15 | 75.34 | 72.38 | 72.81 | 72.26 | 2,179,500 |
Jan 30, 2024 | 75.86 | 76.49 | 74.76 | 74.85 | 74.28 | 1,173,500 |
Jan 29, 2024 | 73.96 | 76.10 | 73.93 | 76.04 | 75.47 | 966,000 |
Jan 26, 2024 | 75.23 | 76.10 | 74.11 | 74.28 | 73.72 | 1,037,600 |
Jan 25, 2024 | 76.37 | 76.65 | 73.58 | 74.95 | 74.38 | 1,629,900 |
Jan 24, 2024 | 72.50 | 76.88 | 72.05 | 75.73 | 75.16 | 2,678,700 |
Jan 23, 2024 | 73.76 | 74.40 | 72.74 | 73.68 | 73.12 | 2,986,200 |
Jan 22, 2024 | 71.59 | 73.03 | 71.14 | 72.92 | 72.37 | 1,779,100 |
Jan 19, 2024 | 69.20 | 70.88 | 68.85 | 70.86 | 70.32 | 965,400 |
Jan 18, 2024 | 69.63 | 69.84 | 68.70 | 69.34 | 68.82 | 1,054,500 |
Jan 17, 2024 | 68.92 | 69.91 | 68.36 | 68.96 | 68.44 | 1,106,600 |
Jan 16, 2024 | 70.39 | 71.16 | 69.77 | 70.08 | 69.55 | 841,500 |
Jan 12, 2024 | 72.54 | 73.07 | 70.95 | 71.79 | 71.25 | 2,023,500 |
Jan 11, 2024 | 72.70 | 72.74 | 71.33 | 72.35 | 71.80 | 1,205,600 |
Jan 10, 2024 | 72.84 | 72.89 | 71.79 | 72.84 | 72.29 | 965,100 |
Jan 09, 2024 | 72.06 | 72.73 | 71.82 | 72.64 | 72.09 | 873,300 |
Jan 08, 2024 | 72.47 | 73.18 | 71.83 | 73.15 | 72.60 | 1,679,300 |
Jan 05, 2024 | 70.86 | 73.98 | 70.46 | 72.46 | 71.91 | 1,878,700 |
Jan 04, 2024 | 70.73 | 71.67 | 70.39 | 71.04 | 70.50 | 1,003,500 |
Jan 03, 2024 | 71.58 | 71.76 | 70.38 | 70.54 | 70.01 | 770,400 |
Jan 02, 2024 | 71.25 | 73.25 | 70.85 | 72.89 | 72.34 | 871,300 |
Dec 29, 2023 | 72.74 | 72.75 | 71.91 | 71.95 | 71.41 | 544,700 |
Dec 28, 2023 | 72.12 | 72.92 | 72.02 | 72.86 | 72.31 | 405,700 |
Dec 27, 2023 | 72.25 | 72.80 | 71.83 | 72.55 | 72.00 | 424,800 |
Dec 26, 2023 | 71.84 | 72.78 | 71.51 | 72.44 | 71.89 | 460,000 |
Dec 22, 2023 | 71.80 | 72.41 | 71.31 | 71.51 | 70.97 | 542,400 |
Dec 21, 2023 | 71.46 | 72.09 | 70.49 | 71.41 | 70.87 | 719,500 |
Dec 20, 2023 | 72.07 | 72.79 | 70.72 | 70.74 | 70.21 | 795,500 |
Dec 19, 2023 | 71.82 | 72.78 | 71.64 | 72.38 | 71.83 | 765,100 |
Dec 18, 2023 | 72.07 | 72.25 | 71.21 | 71.77 | 71.23 | 886,200 |
Dec 15, 2023 | 72.67 | 72.67 | 70.69 | 71.38 | 70.84 | 2,847,900 |
Dec 14, 2023 | 72.61 | 74.61 | 71.70 | 72.75 | 72.20 | 1,990,600 |
Dec 13, 2023 | 67.34 | 70.56 | 67.03 | 70.47 | 69.94 | 1,113,500 |
Dec 12, 2023 | 68.38 | 68.45 | 67.25 | 67.41 | 66.90 | 797,600 |
Dec 11, 2023 | 68.46 | 68.81 | 68.06 | 68.43 | 67.91 | 678,700 |
Dec 08, 2023 | 67.51 | 68.86 | 67.34 | 68.62 | 68.10 | 949,600 |
Dec 07, 2023 | 66.94 | 67.96 | 66.69 | 67.31 | 66.80 | 752,200 |
Dec 06, 2023 | 67.49 | 68.65 | 66.85 | 66.90 | 66.39 | 1,479,800 |
Dec 05, 2023 | 66.48 | 67.21 | 66.39 | 66.58 | 66.08 | 737,000 |
Dec 04, 2023 | 65.53 | 67.18 | 65.35 | 66.95 | 66.44 | 1,102,000 |
Dec 01, 2023 | 62.90 | 65.97 | 62.35 | 65.68 | 65.18 | 1,161,800 |
Nov 30, 2023 | 62.53 | 63.46 | 61.87 | 62.92 | 62.44 | 1,031,600 |
Nov 29, 2023 | 61.37 | 62.80 | 61.16 | 62.42 | 61.95 | 997,900 |
Nov 28, 2023 | 61.12 | 61.33 | 60.34 | 60.90 | 60.44 | 541,700 |
Nov 27, 2023 | 60.76 | 61.51 | 60.43 | 61.36 | 60.90 | 680,700 |
Nov 24, 2023 | 61.05 | 61.46 | 60.89 | 61.03 | 60.57 | 166,600 |
Nov 22, 2023 | 61.49 | 61.78 | 60.50 | 60.98 | 60.52 | 384,400 |
Nov 21, 2023 | 61.35 | 61.69 | 60.68 | 60.88 | 60.42 | 640,500 |
Nov 20, 2023 | 62.22 | 62.48 | 61.40 | 61.66 | 61.19 | 815,500 |
Nov 17, 2023 | 62.19 | 62.85 | 61.58 | 62.38 | 61.91 | 935,200 |
Nov 16, 2023 | 62.03 | 62.31 | 60.94 | 61.66 | 61.19 | 1,307,100 |
Nov 15, 2023 | 60.32 | 62.17 | 60.26 | 61.90 | 61.43 | 1,770,600 |
Nov 14, 2023 | 58.12 | 61.27 | 58.12 | 60.24 | 59.78 | 1,470,100 |
Nov 13, 2023 | 56.34 | 57.26 | 55.62 | 57.11 | 56.68 | 704,600 |
Nov 10, 2023 | 55.97 | 56.76 | 55.43 | 56.51 | 56.08 | 708,800 |
Nov 09, 2023 | 56.62 | 57.03 | 55.51 | 55.68 | 55.26 | 1,075,200 |
Nov 08, 2023 | 57.44 | 57.44 | 56.38 | 56.61 | 56.18 | 561,800 |
Nov 07, 2023 | 57.90 | 58.07 | 57.10 | 57.35 | 56.92 | 534,900 |
Nov 06, 2023 | 59.05 | 59.25 | 57.92 | 58.20 | 57.76 | 905,700 |
Nov 03, 2023 | 59.00 | 59.77 | 58.48 | 59.11 | 58.66 | 1,265,800 |
Nov 02, 2023 | 54.50 | 56.91 | 54.23 | 56.89 | 56.46 | 1,184,400 |
Nov 01, 2023 | 53.61 | 53.98 | 52.91 | 53.94 | 53.53 | 1,195,400 |
Oct 31, 2023 | 53.40 | 54.00 | 53.23 | 53.62 | 53.21 | 1,201,500 |
Oct 31, 2023 | 0.48 Dividend | |||||
Oct 30, 2023 | 53.71 | 54.20 | 52.88 | 53.94 | 53.06 | 1,044,200 |
Oct 27, 2023 | 53.66 | 53.68 | 52.29 | 52.64 | 51.78 | 1,299,900 |
Oct 26, 2023 | 52.72 | 53.97 | 52.72 | 53.66 | 52.78 | 1,110,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |