Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.64 | 74.05 | 72.96 | 73.90 | 73.90 | 10,207,464 |
Mar 27, 2024 | 73.60 | 73.86 | 72.48 | 73.40 | 73.40 | 5,458,664 |
Mar 26, 2024 | 71.88 | 73.64 | 71.62 | 73.30 | 73.30 | 5,583,227 |
Mar 25, 2024 | 71.20 | 72.10 | 70.62 | 71.98 | 71.98 | 7,067,089 |
Mar 22, 2024 | 71.58 | 71.96 | 70.72 | 71.06 | 71.06 | 6,555,032 |
Mar 21, 2024 | 71.58 | 72.00 | 70.47 | 71.06 | 71.06 | 8,764,853 |
Mar 20, 2024 | 72.00 | 72.54 | 70.42 | 70.68 | 70.68 | 10,479,928 |
Mar 19, 2024 | 72.42 | 72.90 | 71.20 | 71.56 | 71.56 | 8,677,120 |
Mar 18, 2024 | 71.08 | 72.90 | 71.08 | 72.52 | 72.52 | 6,900,593 |
Mar 15, 2024 | 71.80 | 72.92 | 70.86 | 71.28 | 71.28 | 50,728,383 |
Mar 14, 2024 | 71.30 | 71.71 | 70.80 | 71.10 | 71.10 | 7,917,239 |
Mar 13, 2024 | 70.96 | 71.32 | 69.76 | 71.16 | 71.16 | 13,103,834 |
Mar 12, 2024 | 71.06 | 71.50 | 69.96 | 71.06 | 71.06 | 9,670,849 |
Mar 11, 2024 | 70.10 | 70.44 | 68.86 | 70.44 | 70.44 | 10,057,024 |
Mar 08, 2024 | 68.88 | 71.30 | 68.08 | 70.54 | 70.54 | 21,074,014 |
Mar 07, 2024 | 64.00 | 68.96 | 63.10 | 68.38 | 68.38 | 29,050,567 |
Mar 06, 2024 | 59.92 | 62.00 | 59.62 | 60.96 | 60.96 | 13,900,568 |
Mar 05, 2024 | 60.00 | 60.60 | 59.12 | 60.08 | 60.08 | 9,085,930 |
Mar 04, 2024 | 63.60 | 63.86 | 59.94 | 60.54 | 60.54 | 13,401,467 |
Mar 01, 2024 | 62.50 | 65.16 | 62.02 | 63.96 | 63.96 | 31,220,328 |
Feb 29, 2024 | 55.98 | 56.74 | 55.56 | 55.94 | 55.94 | 16,356,691 |
Feb 28, 2024 | 56.98 | 57.10 | 55.49 | 55.78 | 55.78 | 9,229,556 |
Feb 27, 2024 | 56.54 | 56.94 | 56.06 | 56.78 | 56.78 | 9,956,830 |
Feb 26, 2024 | 57.30 | 58.10 | 56.68 | 56.74 | 56.74 | 8,356,135 |
Feb 23, 2024 | 57.74 | 58.48 | 57.40 | 58.00 | 58.00 | 28,017,497 |
Feb 22, 2024 | 58.10 | 58.48 | 57.34 | 58.02 | 58.02 | 6,288,119 |
Feb 21, 2024 | 57.00 | 58.18 | 56.50 | 57.74 | 57.74 | 14,932,547 |
Feb 20, 2024 | 58.36 | 58.44 | 57.38 | 57.74 | 57.74 | 6,033,070 |
Feb 19, 2024 | 58.00 | 58.44 | 57.85 | 58.34 | 58.34 | 4,634,444 |
Feb 16, 2024 | 57.58 | 59.40 | 57.58 | 58.34 | 58.34 | 5,994,599 |
Feb 15, 2024 | 57.56 | 58.50 | 57.38 | 58.50 | 58.50 | 21,170,270 |
Feb 14, 2024 | 58.28 | 58.66 | 57.36 | 57.92 | 57.92 | 5,821,995 |
Feb 13, 2024 | 58.86 | 58.92 | 57.26 | 57.32 | 57.32 | 7,767,502 |
Feb 12, 2024 | 57.86 | 59.04 | 57.00 | 58.48 | 58.48 | 6,496,458 |
Feb 09, 2024 | 58.32 | 58.90 | 57.52 | 57.86 | 57.86 | 5,954,823 |
Feb 08, 2024 | 57.62 | 58.78 | 57.58 | 58.58 | 58.58 | 4,842,402 |
Feb 07, 2024 | 59.38 | 59.78 | 57.58 | 57.70 | 57.70 | 6,708,169 |
Feb 06, 2024 | 58.50 | 59.26 | 57.96 | 59.00 | 59.00 | 5,620,481 |
Feb 05, 2024 | 60.00 | 60.00 | 58.50 | 58.58 | 58.58 | 6,582,445 |
Feb 02, 2024 | 60.00 | 60.09 | 58.79 | 58.92 | 58.92 | 6,503,014 |
Feb 01, 2024 | 59.30 | 60.30 | 58.94 | 58.94 | 58.94 | 7,538,844 |
Jan 31, 2024 | 59.60 | 60.63 | 59.04 | 60.00 | 60.00 | 15,578,438 |
Jan 30, 2024 | 58.96 | 60.62 | 58.96 | 59.60 | 59.60 | 5,994,183 |
Jan 29, 2024 | 61.38 | 61.68 | 58.84 | 59.92 | 59.92 | 10,909,065 |
Jan 26, 2024 | 61.50 | 62.50 | 60.92 | 61.76 | 61.76 | 11,532,844 |
Jan 25, 2024 | 61.90 | 61.90 | 60.72 | 61.04 | 61.04 | 5,927,194 |
Jan 24, 2024 | 61.00 | 61.98 | 60.78 | 61.16 | 61.16 | 5,559,031 |
Jan 23, 2024 | 60.62 | 61.56 | 60.62 | 60.98 | 60.98 | 3,690,227 |
Jan 22, 2024 | 58.28 | 61.12 | 58.27 | 60.62 | 60.62 | 6,966,955 |
Jan 19, 2024 | 60.80 | 61.32 | 59.48 | 59.74 | 59.74 | 5,718,756 |
Jan 18, 2024 | 59.64 | 60.68 | 59.20 | 60.42 | 60.42 | 11,098,886 |
Jan 17, 2024 | 58.70 | 59.62 | 57.99 | 59.26 | 59.26 | 14,550,670 |
Jan 16, 2024 | 58.70 | 60.21 | 57.86 | 59.48 | 59.48 | 10,228,999 |
Jan 15, 2024 | 60.10 | 61.16 | 59.80 | 60.68 | 60.68 | 11,595,325 |
Jan 12, 2024 | 60.18 | 60.98 | 59.68 | 59.80 | 59.80 | 9,948,486 |
Jan 11, 2024 | 62.00 | 63.29 | 59.92 | 59.92 | 59.92 | 10,836,135 |
Jan 10, 2024 | 62.40 | 63.60 | 62.34 | 62.44 | 62.44 | 6,949,236 |
Jan 09, 2024 | 64.26 | 64.26 | 63.06 | 63.74 | 63.74 | 6,191,547 |
Jan 08, 2024 | 63.00 | 64.06 | 62.30 | 64.06 | 64.06 | 6,680,561 |
Jan 05, 2024 | 62.50 | 63.90 | 62.50 | 63.12 | 63.12 | 6,260,127 |
Jan 04, 2024 | 64.00 | 64.03 | 62.96 | 63.50 | 63.50 | 7,230,492 |
Jan 03, 2024 | 62.70 | 63.68 | 62.04 | 62.92 | 62.92 | 11,686,365 |
Jan 02, 2024 | 63.20 | 63.90 | 62.54 | 62.96 | 62.96 | 7,520,500 |
Dec 29, 2023 | 61.86 | 63.60 | 61.86 | 63.28 | 63.28 | 4,348,872 |
Dec 28, 2023 | 63.04 | 63.80 | 62.78 | 63.30 | 63.30 | 6,378,334 |
Dec 27, 2023 | 63.34 | 64.06 | 63.14 | 63.84 | 63.84 | 9,074,111 |
Dec 22, 2023 | 63.00 | 64.60 | 63.00 | 63.36 | 63.36 | 4,106,798 |
Dec 21, 2023 | 64.50 | 65.14 | 63.82 | 63.96 | 63.96 | 11,169,931 |
Dec 20, 2023 | 64.00 | 66.16 | 63.30 | 64.90 | 64.90 | 11,297,775 |
Dec 19, 2023 | 63.98 | 63.98 | 62.76 | 63.22 | 63.22 | 26,884,415 |
Dec 18, 2023 | 63.00 | 63.08 | 62.08 | 62.94 | 62.94 | 10,592,081 |
Dec 15, 2023 | 62.50 | 65.04 | 62.50 | 63.18 | 63.18 | 27,978,024 |
Dec 14, 2023 | 62.00 | 63.74 | 59.96 | 63.74 | 63.74 | 26,529,116 |
Dec 13, 2023 | 62.98 | 64.10 | 60.88 | 60.88 | 60.88 | 24,379,613 |
Dec 12, 2023 | 61.76 | 62.30 | 61.02 | 61.70 | 61.70 | 10,126,951 |
Dec 11, 2023 | 60.56 | 61.96 | 60.20 | 61.54 | 61.54 | 10,427,091 |
Dec 08, 2023 | 60.00 | 61.46 | 60.00 | 60.90 | 60.90 | 8,276,555 |
Dec 07, 2023 | 61.60 | 61.60 | 59.66 | 61.24 | 61.24 | 7,194,503 |
Dec 06, 2023 | 60.04 | 61.82 | 59.62 | 61.24 | 61.24 | 29,968,581 |
Dec 05, 2023 | 60.90 | 60.90 | 59.40 | 60.54 | 60.54 | 8,719,155 |
Dec 04, 2023 | 59.64 | 61.32 | 59.19 | 60.14 | 60.14 | 7,203,513 |
Dec 01, 2023 | 60.50 | 60.50 | 58.36 | 59.76 | 59.76 | 8,627,966 |
Nov 30, 2023 | 60.20 | 60.92 | 59.72 | 60.12 | 60.12 | 16,614,012 |
Nov 29, 2023 | 59.72 | 60.54 | 59.38 | 60.18 | 60.18 | 10,150,785 |
Nov 28, 2023 | 60.50 | 61.40 | 59.34 | 59.84 | 59.84 | 12,571,100 |
Nov 27, 2023 | 62.00 | 62.22 | 61.18 | 61.52 | 61.52 | 7,249,023 |
Nov 24, 2023 | 61.08 | 61.94 | 60.54 | 61.30 | 61.30 | 6,846,285 |
Nov 23, 2023 | 60.86 | 61.22 | 59.94 | 61.08 | 61.08 | 6,829,779 |
Nov 22, 2023 | 59.16 | 60.42 | 59.14 | 60.30 | 60.30 | 10,721,274 |
Nov 21, 2023 | 61.28 | 61.74 | 59.96 | 60.10 | 60.10 | 11,249,428 |
Nov 20, 2023 | 61.34 | 62.46 | 61.02 | 61.38 | 61.38 | 7,076,683 |
Nov 17, 2023 | 60.36 | 61.92 | 60.28 | 61.92 | 61.92 | 16,929,500 |
Nov 16, 2023 | 61.68 | 63.40 | 60.10 | 60.10 | 60.10 | 9,702,155 |
Nov 15, 2023 | 59.90 | 62.32 | 59.90 | 61.32 | 61.32 | 15,867,478 |
Nov 14, 2023 | 59.52 | 60.52 | 59.04 | 59.92 | 59.92 | 27,221,525 |
Nov 13, 2023 | 60.60 | 60.60 | 59.42 | 59.52 | 59.52 | 6,882,458 |
Nov 10, 2023 | 61.00 | 61.32 | 59.52 | 59.72 | 59.72 | 13,176,830 |
Nov 09, 2023 | 61.52 | 62.31 | 60.90 | 61.80 | 61.80 | 11,862,418 |
Nov 08, 2023 | 61.10 | 62.94 | 60.56 | 61.68 | 61.68 | 44,818,515 |
Nov 07, 2023 | 65.00 | 66.10 | 64.44 | 65.60 | 65.60 | 13,881,946 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |