Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 62.77 | 4,900 |
Mar 27, 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 61.96 | 5,800 |
Mar 26, 2024 | 61.43 | 61.44 | 60.84 | 60.84 | 60.84 | 3,500 |
Mar 25, 2024 | 61.46 | 61.46 | 61.07 | 61.13 | 61.13 | 5,400 |
Mar 22, 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 61.03 | 7,000 |
Mar 21, 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 61.86 | 4,400 |
Mar 21, 2024 | 0.056 Dividend | |||||
Mar 20, 2024 | 59.93 | 61.54 | 59.81 | 61.40 | 61.34 | 9,200 |
Mar 19, 2024 | 59.39 | 60.14 | 59.39 | 60.07 | 60.02 | 1,200 |
Mar 18, 2024 | 59.73 | 59.96 | 59.49 | 59.49 | 59.44 | 2,400 |
Mar 15, 2024 | 59.89 | 59.98 | 59.70 | 59.94 | 59.89 | 2,900 |
Mar 14, 2024 | 59.96 | 59.96 | 59.38 | 59.38 | 59.33 | 2,300 |
Mar 13, 2024 | 60.69 | 60.69 | 60.45 | 60.45 | 60.39 | 2,300 |
Mar 12, 2024 | 60.12 | 60.35 | 60.12 | 60.35 | 60.29 | 3,300 |
Mar 11, 2024 | 60.50 | 60.50 | 59.98 | 60.36 | 60.30 | 2,000 |
Mar 08, 2024 | 61.06 | 61.08 | 60.38 | 60.59 | 60.53 | 3,300 |
Mar 07, 2024 | 60.51 | 60.81 | 60.33 | 60.41 | 60.35 | 3,300 |
Mar 06, 2024 | 60.29 | 60.29 | 60.04 | 60.14 | 60.09 | 7,300 |
Mar 05, 2024 | 60.33 | 60.41 | 59.85 | 59.95 | 59.90 | 5,100 |
Mar 04, 2024 | 61.10 | 61.10 | 60.36 | 60.36 | 60.30 | 2,200 |
Mar 01, 2024 | 60.98 | 61.02 | 60.72 | 60.93 | 60.87 | 4,300 |
Feb 29, 2024 | 60.44 | 61.00 | 60.26 | 60.78 | 60.72 | 3,300 |
Feb 28, 2024 | 59.47 | 60.19 | 59.47 | 59.74 | 59.69 | 4,200 |
Feb 27, 2024 | 59.82 | 59.97 | 59.74 | 59.76 | 59.71 | 2,400 |
Feb 26, 2024 | 59.16 | 59.46 | 59.16 | 59.38 | 59.33 | 5,400 |
Feb 23, 2024 | 58.43 | 59.20 | 58.42 | 59.10 | 59.05 | 3,500 |
Feb 22, 2024 | 58.70 | 58.70 | 58.23 | 58.59 | 58.54 | 3,700 |
Feb 21, 2024 | 58.79 | 59.01 | 58.62 | 59.00 | 58.95 | 7,200 |
Feb 20, 2024 | 59.17 | 59.36 | 58.97 | 58.97 | 58.92 | 5,700 |
Feb 16, 2024 | 60.25 | 60.36 | 59.74 | 59.74 | 59.69 | 4,100 |
Feb 15, 2024 | 59.24 | 60.60 | 59.24 | 60.60 | 60.54 | 16,600 |
Feb 14, 2024 | 58.29 | 59.01 | 58.10 | 58.90 | 58.85 | 9,800 |
Feb 13, 2024 | 59.11 | 59.11 | 57.57 | 57.57 | 57.52 | 14,000 |
Feb 12, 2024 | 59.03 | 60.65 | 59.03 | 60.51 | 60.45 | 11,400 |
Feb 09, 2024 | 58.27 | 58.99 | 58.07 | 58.99 | 58.94 | 19,700 |
Feb 08, 2024 | 57.22 | 58.08 | 57.22 | 58.07 | 58.02 | 7,400 |
Feb 07, 2024 | 57.34 | 57.58 | 57.05 | 57.56 | 57.51 | 4,900 |
Feb 06, 2024 | 57.62 | 57.69 | 57.20 | 57.51 | 57.46 | 3,200 |
Feb 05, 2024 | 57.52 | 57.70 | 57.14 | 57.56 | 57.51 | 5,600 |
Feb 02, 2024 | 58.37 | 58.72 | 58.33 | 58.33 | 58.28 | 9,200 |
Feb 01, 2024 | 58.78 | 59.39 | 58.19 | 58.98 | 58.93 | 6,400 |
Jan 31, 2024 | 59.85 | 59.97 | 58.64 | 58.64 | 58.59 | 3,500 |
Jan 30, 2024 | 59.79 | 59.94 | 59.79 | 59.93 | 59.88 | 1,000 |
Jan 29, 2024 | 59.62 | 60.12 | 59.49 | 60.12 | 60.07 | 6,600 |
Jan 26, 2024 | 60.01 | 60.01 | 59.47 | 59.58 | 59.53 | 5,300 |
Jan 25, 2024 | 59.73 | 59.78 | 59.14 | 59.65 | 59.60 | 6,100 |
Jan 24, 2024 | 59.68 | 59.77 | 59.05 | 59.14 | 59.09 | 3,200 |
Jan 23, 2024 | 59.90 | 59.90 | 59.28 | 59.28 | 59.23 | 39,100 |
Jan 22, 2024 | 58.48 | 59.68 | 58.48 | 59.68 | 59.63 | 5,400 |
Jan 19, 2024 | 57.59 | 58.15 | 57.37 | 58.15 | 58.10 | 3,600 |
Jan 18, 2024 | 57.72 | 57.86 | 57.29 | 57.82 | 57.77 | 3,400 |
Jan 17, 2024 | 57.13 | 57.56 | 57.13 | 57.56 | 57.51 | 13,300 |
Jan 16, 2024 | 58.11 | 58.11 | 57.66 | 57.66 | 57.61 | 4,500 |
Jan 12, 2024 | 59.01 | 59.66 | 58.46 | 58.47 | 58.42 | 10,700 |
Jan 11, 2024 | 58.67 | 58.67 | 58.11 | 58.55 | 58.50 | 13,800 |
Jan 10, 2024 | 58.46 | 58.91 | 58.46 | 58.79 | 58.74 | 19,200 |
Jan 09, 2024 | 58.59 | 58.97 | 58.59 | 58.75 | 58.70 | 6,900 |
Jan 08, 2024 | 59.39 | 59.46 | 59.08 | 59.44 | 59.39 | 11,700 |
Jan 05, 2024 | 59.12 | 59.82 | 59.12 | 59.50 | 59.45 | 5,800 |
Jan 04, 2024 | 60.20 | 60.21 | 59.65 | 59.65 | 59.60 | 14,500 |
Jan 03, 2024 | 61.00 | 61.00 | 59.82 | 60.07 | 60.02 | 13,400 |
Jan 02, 2024 | 61.35 | 61.86 | 60.87 | 61.09 | 61.03 | 17,900 |
Dec 29, 2023 | 62.32 | 62.32 | 61.34 | 61.34 | 61.28 | 10,700 |
Dec 28, 2023 | 62.34 | 62.68 | 62.18 | 62.25 | 62.19 | 12,300 |
Dec 27, 2023 | 62.90 | 62.90 | 62.54 | 62.77 | 62.71 | 5,600 |
Dec 26, 2023 | 61.86 | 62.74 | 61.86 | 62.67 | 62.61 | 10,600 |
Dec 22, 2023 | 61.77 | 62.10 | 61.61 | 61.79 | 61.73 | 23,300 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 21, 2023 | 61.15 | 61.46 | 61.07 | 61.46 | 61.16 | 2,600 |
Dec 20, 2023 | 61.35 | 62.28 | 60.83 | 60.83 | 60.54 | 10,700 |
Dec 19, 2023 | 60.48 | 61.36 | 60.48 | 61.36 | 61.06 | 14,500 |
Dec 18, 2023 | 59.97 | 60.26 | 59.92 | 60.05 | 59.76 | 8,300 |
Dec 15, 2023 | 60.05 | 60.31 | 59.53 | 59.94 | 59.65 | 3,400 |
Dec 14, 2023 | 59.87 | 60.26 | 59.62 | 60.07 | 59.78 | 13,800 |
Dec 13, 2023 | 56.98 | 58.92 | 56.98 | 58.80 | 58.52 | 15,000 |
Dec 12, 2023 | 57.49 | 57.49 | 56.88 | 57.02 | 56.75 | 3,300 |
Dec 11, 2023 | 57.22 | 57.45 | 57.15 | 57.27 | 56.99 | 77,500 |
Dec 08, 2023 | 57.57 | 57.60 | 57.06 | 57.45 | 57.17 | 3,200 |
Dec 07, 2023 | 56.37 | 56.94 | 56.37 | 56.94 | 56.67 | 4,000 |
Dec 06, 2023 | 57.60 | 57.67 | 56.60 | 56.60 | 56.33 | 42,700 |
Dec 05, 2023 | 57.19 | 57.19 | 56.64 | 56.64 | 56.37 | 7,900 |
Dec 04, 2023 | 56.71 | 57.43 | 56.71 | 57.43 | 57.15 | 10,500 |
Dec 01, 2023 | 55.30 | 57.00 | 55.30 | 57.00 | 56.73 | 4,200 |
Nov 30, 2023 | 55.57 | 55.83 | 55.48 | 55.49 | 55.22 | 24,200 |
Nov 29, 2023 | 55.69 | 55.69 | 55.31 | 55.40 | 55.13 | 12,000 |
Nov 28, 2023 | 55.51 | 55.73 | 55.11 | 55.11 | 54.84 | 4,600 |
Nov 27, 2023 | 55.84 | 55.95 | 55.74 | 55.94 | 55.67 | 6,800 |
Nov 24, 2023 | 55.84 | 56.25 | 55.84 | 56.17 | 55.90 | 1,200 |
Nov 22, 2023 | 55.70 | 56.04 | 55.62 | 55.75 | 55.48 | 36,100 |
Nov 21, 2023 | 55.61 | 55.81 | 55.54 | 55.56 | 55.29 | 2,600 |
Nov 20, 2023 | 56.04 | 56.04 | 55.79 | 55.86 | 55.59 | 6,300 |
Nov 17, 2023 | 55.70 | 56.07 | 55.70 | 55.87 | 55.60 | 7,000 |
Nov 16, 2023 | 55.34 | 55.35 | 55.08 | 55.18 | 54.91 | 3,800 |
Nov 15, 2023 | 56.19 | 56.67 | 55.94 | 55.99 | 55.72 | 7,300 |
Nov 14, 2023 | 55.03 | 56.12 | 54.99 | 56.12 | 55.85 | 12,300 |
Nov 13, 2023 | 53.32 | 53.84 | 53.32 | 53.63 | 53.37 | 5,000 |
Nov 10, 2023 | 53.24 | 53.69 | 52.93 | 53.61 | 53.35 | 25,100 |
Nov 09, 2023 | 53.49 | 53.57 | 52.82 | 52.84 | 52.59 | 71,400 |
Nov 08, 2023 | 53.51 | 53.65 | 53.01 | 53.29 | 53.03 | 12,600 |
Nov 07, 2023 | 54.00 | 54.00 | 53.51 | 53.51 | 53.25 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |