Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 84.14 | 33,400 |
Mar 27, 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 84.35 | 35,400 |
Mar 26, 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 84.03 | 4,100 |
Mar 25, 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 84.12 | 10,700 |
Mar 22, 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 84.48 | 4,900 |
Mar 21, 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 84.11 | 9,000 |
Mar 20, 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 84.35 | 8,600 |
Mar 19, 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 83.25 | 28,400 |
Mar 18, 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 83.39 | 10,500 |
Mar 15, 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 81.82 | 13,100 |
Mar 14, 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 82.36 | 3,700 |
Mar 13, 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 82.48 | 26,200 |
Mar 12, 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 82.45 | 5,000 |
Mar 11, 2024 | 81.50 | 82.06 | 81.23 | 81.63 | 81.63 | 5,500 |
Mar 08, 2024 | 82.15 | 83.04 | 81.75 | 82.09 | 82.09 | 3,800 |
Mar 07, 2024 | 81.65 | 82.41 | 81.52 | 82.22 | 82.22 | 10,400 |
Mar 06, 2024 | 81.40 | 81.51 | 80.83 | 80.97 | 80.97 | 23,600 |
Mar 05, 2024 | 80.80 | 80.85 | 80.54 | 80.75 | 80.75 | 50,300 |
Mar 04, 2024 | 81.98 | 81.98 | 81.22 | 81.22 | 81.22 | 8,100 |
Mar 01, 2024 | 81.71 | 82.42 | 81.71 | 82.28 | 82.28 | 7,100 |
Feb 29, 2024 | 81.49 | 81.87 | 81.02 | 81.54 | 81.54 | 13,600 |
Feb 28, 2024 | 81.22 | 81.27 | 80.80 | 80.94 | 80.94 | 16,600 |
Feb 27, 2024 | 81.19 | 81.88 | 81.19 | 81.86 | 81.86 | 15,500 |
Feb 26, 2024 | 81.64 | 81.64 | 81.09 | 81.10 | 81.10 | 6,000 |
Feb 23, 2024 | 82.19 | 82.39 | 81.90 | 82.10 | 82.10 | 8,600 |
Feb 22, 2024 | 82.07 | 82.29 | 81.83 | 82.22 | 82.22 | 6,400 |
Feb 21, 2024 | 80.85 | 81.06 | 80.58 | 81.06 | 81.06 | 8,100 |
Feb 20, 2024 | 80.71 | 81.11 | 80.68 | 80.96 | 80.96 | 9,800 |
Feb 16, 2024 | 81.83 | 81.83 | 80.93 | 81.11 | 81.11 | 5,700 |
Feb 15, 2024 | 81.41 | 82.20 | 81.28 | 82.10 | 82.10 | 8,900 |
Feb 14, 2024 | 81.52 | 81.75 | 81.08 | 81.75 | 81.75 | 3,300 |
Feb 13, 2024 | 80.42 | 80.98 | 80.09 | 80.59 | 80.59 | 11,500 |
Feb 12, 2024 | 81.70 | 82.42 | 81.70 | 81.73 | 81.73 | 10,000 |
Feb 09, 2024 | 81.38 | 81.67 | 81.25 | 81.49 | 81.49 | 15,100 |
Feb 08, 2024 | 81.19 | 81.26 | 80.99 | 81.26 | 81.26 | 14,000 |
Feb 07, 2024 | 80.78 | 81.11 | 80.78 | 81.09 | 81.09 | 9,400 |
Feb 06, 2024 | 80.84 | 81.10 | 80.41 | 80.62 | 80.62 | 9,300 |
Feb 05, 2024 | 80.91 | 81.06 | 80.50 | 80.58 | 80.58 | 39,200 |
Feb 02, 2024 | 80.39 | 81.67 | 80.39 | 81.20 | 81.20 | 28,300 |
Feb 01, 2024 | 78.15 | 78.46 | 78.09 | 78.23 | 78.23 | 9,300 |
Jan 31, 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 77.54 | 14,000 |
Jan 30, 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 79.47 | 7,400 |
Jan 29, 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 80.15 | 49,200 |
Jan 26, 2024 | 79.07 | 79.82 | 79.07 | 79.50 | 79.50 | 7,900 |
Jan 25, 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 79.30 | 6,100 |
Jan 24, 2024 | 78.55 | 78.89 | 78.29 | 78.29 | 78.29 | 10,200 |
Jan 23, 2024 | 77.30 | 77.65 | 77.30 | 77.65 | 77.65 | 4,000 |
Jan 22, 2024 | 77.08 | 77.30 | 76.84 | 76.84 | 76.84 | 2,700 |
Jan 19, 2024 | 76.13 | 76.78 | 76.05 | 76.78 | 76.78 | 5,800 |
Jan 18, 2024 | 75.19 | 75.83 | 75.19 | 75.83 | 75.83 | 2,500 |
Jan 17, 2024 | 74.97 | 74.97 | 74.46 | 74.95 | 74.95 | 5,400 |
Jan 16, 2024 | 75.65 | 75.83 | 75.32 | 75.46 | 75.46 | 5,300 |
Jan 12, 2024 | 75.94 | 76.33 | 75.94 | 76.00 | 76.00 | 3,600 |
Jan 11, 2024 | 76.02 | 76.02 | 75.05 | 75.64 | 75.64 | 4,000 |
Jan 10, 2024 | 75.00 | 75.67 | 75.00 | 75.53 | 75.53 | 3,900 |
Jan 09, 2024 | 74.46 | 74.83 | 74.46 | 74.83 | 74.83 | 3,100 |
Jan 08, 2024 | 74.01 | 74.96 | 74.01 | 74.96 | 74.96 | 6,600 |
Jan 05, 2024 | 73.96 | 74.29 | 73.87 | 74.01 | 74.01 | 3,500 |
Jan 04, 2024 | 74.01 | 74.05 | 73.67 | 73.80 | 73.80 | 4,200 |
Jan 03, 2024 | 73.90 | 74.30 | 73.90 | 74.05 | 74.05 | 10,400 |
Jan 02, 2024 | 74.17 | 74.17 | 73.55 | 73.91 | 73.91 | 16,200 |
Dec 29, 2023 | 74.76 | 74.87 | 74.36 | 74.62 | 74.62 | 3,800 |
Dec 28, 2023 | 74.79 | 75.16 | 74.75 | 74.88 | 74.88 | 10,800 |
Dec 27, 2023 | 74.67 | 74.75 | 74.55 | 74.66 | 74.66 | 5,800 |
Dec 26, 2023 | 74.42 | 74.77 | 74.42 | 74.67 | 74.67 | 3,600 |
Dec 22, 2023 | 74.31 | 74.58 | 74.27 | 74.42 | 74.42 | 5,000 |
Dec 21, 2023 | 74.45 | 74.82 | 74.39 | 74.75 | 74.75 | 3,100 |
Dec 20, 2023 | 74.35 | 74.95 | 73.88 | 73.88 | 73.88 | 6,500 |
Dec 20, 2023 | 0.469 Dividend | |||||
Dec 19, 2023 | 74.24 | 74.87 | 74.24 | 74.71 | 74.24 | 15,200 |
Dec 18, 2023 | 73.39 | 74.25 | 73.39 | 74.04 | 73.58 | 15,000 |
Dec 15, 2023 | 73.17 | 73.44 | 73.07 | 73.29 | 72.83 | 5,500 |
Dec 14, 2023 | 73.42 | 73.81 | 73.07 | 73.48 | 73.02 | 10,600 |
Dec 13, 2023 | 72.76 | 73.27 | 72.53 | 73.25 | 72.79 | 27,400 |
Dec 12, 2023 | 72.18 | 72.74 | 72.18 | 72.74 | 72.28 | 8,700 |
Dec 11, 2023 | 72.60 | 72.60 | 72.16 | 72.51 | 72.05 | 13,600 |
Dec 08, 2023 | 72.35 | 73.08 | 72.35 | 72.98 | 72.52 | 8,000 |
Dec 07, 2023 | 72.27 | 73.04 | 72.27 | 73.01 | 72.55 | 4,900 |
Dec 06, 2023 | 71.95 | 72.00 | 71.40 | 71.49 | 71.04 | 7,200 |
Dec 05, 2023 | 71.44 | 71.76 | 71.26 | 71.58 | 71.13 | 46,600 |
Dec 04, 2023 | 71.59 | 71.73 | 71.38 | 71.72 | 71.27 | 51,300 |
Dec 01, 2023 | 72.20 | 72.56 | 71.94 | 72.56 | 72.10 | 4,200 |
Nov 30, 2023 | 72.92 | 72.92 | 72.04 | 72.52 | 72.06 | 8,100 |
Nov 29, 2023 | 73.49 | 73.49 | 72.75 | 72.82 | 72.36 | 9,500 |
Nov 28, 2023 | 73.07 | 73.41 | 72.96 | 73.41 | 72.95 | 9,200 |
Nov 27, 2023 | 73.20 | 73.54 | 73.11 | 73.27 | 72.81 | 21,100 |
Nov 24, 2023 | 73.52 | 73.58 | 73.46 | 73.58 | 73.12 | 6,100 |
Nov 22, 2023 | 73.52 | 73.83 | 73.52 | 73.74 | 73.28 | 4,200 |
Nov 21, 2023 | 73.25 | 73.40 | 73.08 | 73.11 | 72.65 | 14,500 |
Nov 20, 2023 | 72.38 | 73.57 | 72.38 | 73.51 | 73.05 | 18,600 |
Nov 17, 2023 | 72.44 | 72.60 | 72.23 | 72.60 | 72.14 | 9,900 |
Nov 16, 2023 | 72.21 | 72.51 | 72.10 | 72.50 | 72.04 | 28,500 |
Nov 15, 2023 | 72.29 | 72.46 | 72.22 | 72.41 | 71.96 | 11,600 |
Nov 14, 2023 | 71.89 | 72.24 | 71.77 | 71.96 | 71.51 | 19,100 |
Nov 13, 2023 | 70.63 | 71.23 | 70.63 | 70.94 | 70.49 | 10,400 |
Nov 10, 2023 | 69.98 | 70.80 | 69.75 | 70.80 | 70.36 | 18,000 |
Nov 09, 2023 | 70.42 | 70.81 | 70.00 | 70.01 | 69.57 | 3,300 |
Nov 08, 2023 | 70.06 | 70.06 | 69.89 | 70.02 | 69.58 | 3,800 |
Nov 07, 2023 | 70.10 | 70.35 | 69.94 | 70.16 | 69.72 | 3,100 |
Nov 06, 2023 | 70.10 | 70.11 | 69.83 | 69.90 | 69.46 | 10,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |