Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 66.71 | 68.15 | 66.64 | 67.74 | 67.74 | 7,284,200 |
Mar 15, 2024 | 65.31 | 66.85 | 65.18 | 66.76 | 66.76 | 7,997,000 |
Mar 14, 2024 | 65.69 | 66.11 | 65.18 | 65.55 | 65.55 | 4,996,100 |
Mar 13, 2024 | 66.13 | 66.36 | 65.77 | 66.03 | 66.03 | 4,530,200 |
Mar 12, 2024 | 65.37 | 66.13 | 65.29 | 65.72 | 65.72 | 3,080,400 |
Mar 11, 2024 | 65.50 | 66.46 | 65.47 | 65.66 | 65.66 | 3,350,700 |
Mar 08, 2024 | 64.07 | 65.41 | 63.81 | 65.26 | 65.26 | 4,421,200 |
Mar 07, 2024 | 65.24 | 65.35 | 63.64 | 64.28 | 64.28 | 3,963,800 |
Mar 06, 2024 | 64.80 | 65.28 | 64.58 | 65.24 | 65.24 | 4,287,200 |
Mar 05, 2024 | 64.56 | 65.19 | 64.31 | 64.47 | 64.47 | 4,031,600 |
Mar 04, 2024 | 63.72 | 64.41 | 63.48 | 64.37 | 64.37 | 2,996,900 |
Mar 01, 2024 | 64.20 | 64.39 | 63.43 | 63.94 | 63.94 | 3,382,200 |
Feb 29, 2024 | 64.41 | 64.67 | 64.04 | 64.18 | 64.18 | 4,187,500 |
Feb 28, 2024 | 64.44 | 64.51 | 63.89 | 64.30 | 64.30 | 2,554,100 |
Feb 27, 2024 | 64.88 | 64.98 | 63.91 | 64.21 | 64.21 | 3,119,900 |
Feb 26, 2024 | 65.28 | 65.56 | 64.99 | 65.00 | 65.00 | 3,641,500 |
Feb 23, 2024 | 65.01 | 65.80 | 64.68 | 65.32 | 65.32 | 2,248,900 |
Feb 22, 2024 | 64.98 | 65.18 | 63.71 | 65.07 | 65.07 | 3,113,500 |
Feb 21, 2024 | 66.15 | 66.52 | 65.11 | 65.61 | 65.61 | 3,738,600 |
Feb 20, 2024 | 64.69 | 66.00 | 64.25 | 65.78 | 65.78 | 5,978,400 |
Feb 16, 2024 | 63.10 | 64.49 | 62.69 | 64.10 | 64.10 | 5,854,600 |
Feb 15, 2024 | 62.66 | 63.43 | 62.55 | 63.29 | 63.29 | 3,097,500 |
Feb 14, 2024 | 62.72 | 62.95 | 61.48 | 62.37 | 62.37 | 4,176,900 |
Feb 13, 2024 | 63.26 | 63.72 | 62.39 | 62.93 | 62.93 | 3,866,000 |
Feb 12, 2024 | 62.15 | 63.11 | 61.99 | 63.08 | 63.08 | 3,399,100 |
Feb 09, 2024 | 63.80 | 63.92 | 62.09 | 62.34 | 62.34 | 4,260,400 |
Feb 08, 2024 | 63.50 | 64.67 | 63.22 | 64.06 | 64.06 | 4,001,700 |
Feb 07, 2024 | 65.01 | 65.16 | 63.63 | 63.71 | 63.71 | 3,651,200 |
Feb 06, 2024 | 63.56 | 65.34 | 63.47 | 64.83 | 64.83 | 4,652,300 |
Feb 05, 2024 | 64.55 | 64.75 | 63.52 | 63.53 | 63.53 | 3,259,500 |
Feb 02, 2024 | 64.99 | 65.33 | 64.39 | 64.80 | 64.80 | 4,383,800 |
Feb 01, 2024 | 64.64 | 65.48 | 63.93 | 64.83 | 64.83 | 3,855,500 |
Jan 31, 2024 | 65.44 | 65.92 | 64.82 | 64.91 | 64.91 | 4,579,600 |
Jan 30, 2024 | 64.38 | 65.39 | 64.30 | 65.35 | 65.35 | 3,020,900 |
Jan 29, 2024 | 64.61 | 64.76 | 64.15 | 64.26 | 64.26 | 3,226,500 |
Jan 26, 2024 | 64.78 | 64.88 | 64.39 | 64.51 | 64.51 | 2,821,300 |
Jan 25, 2024 | 63.86 | 64.58 | 63.58 | 64.47 | 64.47 | 3,071,100 |
Jan 24, 2024 | 64.65 | 64.68 | 63.60 | 63.64 | 63.64 | 3,491,500 |
Jan 23, 2024 | 63.39 | 64.95 | 63.39 | 64.75 | 64.75 | 4,433,600 |
Jan 22, 2024 | 63.03 | 63.45 | 62.49 | 63.18 | 63.18 | 4,328,400 |
Jan 19, 2024 | 63.43 | 63.44 | 62.65 | 63.15 | 63.15 | 3,765,600 |
Jan 18, 2024 | 62.72 | 63.33 | 62.39 | 63.31 | 63.31 | 3,860,600 |
Jan 17, 2024 | 62.69 | 63.67 | 62.56 | 63.09 | 63.09 | 4,829,300 |
Jan 16, 2024 | 63.59 | 63.94 | 62.74 | 62.83 | 62.83 | 4,101,700 |
Jan 12, 2024 | 63.42 | 63.59 | 63.08 | 63.39 | 63.39 | 4,299,200 |
Jan 11, 2024 | 63.07 | 63.43 | 62.62 | 63.06 | 63.06 | 5,727,100 |
Jan 10, 2024 | 64.04 | 64.30 | 62.94 | 63.15 | 63.15 | 4,566,000 |
Jan 09, 2024 | 64.04 | 64.73 | 63.56 | 64.38 | 64.38 | 4,779,100 |
Jan 09, 2024 | 0.59 Dividend | |||||
Jan 08, 2024 | 64.92 | 65.14 | 64.52 | 64.64 | 64.05 | 4,030,900 |
Jan 05, 2024 | 65.70 | 65.90 | 64.32 | 64.99 | 64.40 | 4,015,100 |
Jan 04, 2024 | 66.73 | 66.85 | 65.70 | 65.74 | 65.14 | 3,888,000 |
Jan 03, 2024 | 67.12 | 67.68 | 66.64 | 66.73 | 66.12 | 5,477,700 |
Jan 02, 2024 | 65.00 | 66.93 | 65.00 | 66.75 | 66.14 | 5,264,000 |
Dec 29, 2023 | 64.90 | 65.47 | 64.72 | 65.14 | 64.55 | 3,808,100 |
Dec 28, 2023 | 64.65 | 65.09 | 64.65 | 64.97 | 64.38 | 2,370,500 |
Dec 27, 2023 | 64.63 | 64.82 | 64.26 | 64.74 | 64.15 | 2,580,900 |
Dec 26, 2023 | 64.31 | 64.82 | 64.14 | 64.70 | 64.11 | 3,140,200 |
Dec 22, 2023 | 64.35 | 65.02 | 64.17 | 64.51 | 63.92 | 3,211,100 |
Dec 21, 2023 | 64.40 | 65.21 | 63.60 | 64.21 | 63.62 | 4,637,800 |
Dec 20, 2023 | 63.95 | 65.50 | 63.90 | 64.33 | 63.74 | 7,992,600 |
Dec 19, 2023 | 66.63 | 66.83 | 66.17 | 66.71 | 66.10 | 4,827,900 |
Dec 18, 2023 | 65.32 | 66.61 | 65.08 | 66.34 | 65.73 | 5,446,000 |
Dec 15, 2023 | 65.67 | 66.00 | 64.93 | 65.22 | 64.62 | 11,829,600 |
Dec 14, 2023 | 68.07 | 68.24 | 66.29 | 66.32 | 65.71 | 6,086,300 |
Dec 13, 2023 | 66.74 | 68.06 | 66.61 | 67.84 | 67.22 | 4,380,900 |
Dec 12, 2023 | 66.33 | 66.75 | 65.90 | 66.74 | 66.13 | 3,841,500 |
Dec 11, 2023 | 65.40 | 66.14 | 65.39 | 66.08 | 65.48 | 3,429,200 |
Dec 08, 2023 | 66.43 | 66.52 | 65.46 | 65.47 | 64.87 | 2,452,600 |
Dec 07, 2023 | 66.07 | 66.68 | 65.19 | 66.39 | 65.78 | 3,658,200 |
Dec 06, 2023 | 64.52 | 66.24 | 64.45 | 65.89 | 65.29 | 3,568,200 |
Dec 05, 2023 | 65.14 | 65.43 | 64.28 | 64.52 | 63.93 | 2,986,200 |
Dec 04, 2023 | 64.06 | 65.22 | 64.06 | 64.95 | 64.36 | 3,381,800 |
Dec 01, 2023 | 63.57 | 64.16 | 63.32 | 64.13 | 63.54 | 3,349,200 |
Nov 30, 2023 | 62.60 | 63.79 | 62.40 | 63.66 | 63.08 | 6,840,100 |
Nov 29, 2023 | 63.35 | 63.47 | 62.57 | 62.59 | 62.02 | 4,511,000 |
Nov 28, 2023 | 63.50 | 63.79 | 63.13 | 63.42 | 62.84 | 4,572,500 |
Nov 27, 2023 | 64.88 | 65.11 | 63.42 | 63.58 | 63.00 | 4,389,000 |
Nov 24, 2023 | 65.01 | 65.19 | 64.63 | 65.18 | 64.59 | 1,262,500 |
Nov 22, 2023 | 65.02 | 65.29 | 64.61 | 64.87 | 64.28 | 2,747,600 |
Nov 21, 2023 | 64.38 | 64.72 | 63.74 | 64.66 | 64.07 | 2,910,700 |
Nov 20, 2023 | 64.54 | 64.64 | 63.74 | 64.13 | 63.54 | 3,165,000 |
Nov 17, 2023 | 65.27 | 65.33 | 63.78 | 64.76 | 64.17 | 4,623,200 |
Nov 16, 2023 | 64.40 | 65.17 | 64.30 | 65.02 | 64.43 | 9,404,700 |
Nov 15, 2023 | 65.02 | 65.37 | 64.64 | 64.69 | 64.10 | 7,324,800 |
Nov 14, 2023 | 65.15 | 65.53 | 65.05 | 65.15 | 64.56 | 4,656,000 |
Nov 13, 2023 | 65.10 | 65.59 | 65.07 | 65.16 | 64.57 | 3,414,500 |
Nov 10, 2023 | 65.44 | 65.60 | 65.05 | 65.28 | 64.68 | 3,157,300 |
Nov 09, 2023 | 65.44 | 65.71 | 65.17 | 65.53 | 64.93 | 3,566,400 |
Nov 08, 2023 | 65.12 | 65.68 | 65.02 | 65.29 | 64.69 | 3,700,800 |
Nov 07, 2023 | 65.19 | 65.69 | 65.01 | 65.10 | 64.51 | 3,345,800 |
Nov 06, 2023 | 65.70 | 65.89 | 65.18 | 65.22 | 64.62 | 3,945,800 |
Nov 03, 2023 | 66.50 | 66.66 | 65.71 | 65.74 | 65.14 | 3,164,900 |
Nov 02, 2023 | 64.95 | 66.46 | 64.88 | 66.24 | 65.64 | 3,710,300 |
Nov 01, 2023 | 65.44 | 65.78 | 65.09 | 65.10 | 64.51 | 5,220,800 |
Oct 31, 2023 | 65.19 | 65.38 | 64.81 | 65.24 | 64.64 | 3,216,800 |
Oct 30, 2023 | 65.25 | 65.52 | 64.16 | 64.83 | 64.24 | 4,952,800 |
Oct 27, 2023 | 65.39 | 66.01 | 64.92 | 65.30 | 64.70 | 5,292,900 |
Oct 26, 2023 | 65.65 | 66.18 | 65.22 | 65.75 | 65.15 | 6,793,700 |
Oct 25, 2023 | 63.67 | 65.72 | 63.62 | 65.65 | 65.05 | 5,299,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |