Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 54.77 | 3,785,700 |
Mar 15, 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 53.56 | 22,197,500 |
Mar 14, 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 52.94 | 4,276,800 |
Mar 13, 2024 | 54.22 | 54.35 | 53.78 | 54.00 | 54.00 | 3,620,600 |
Mar 12, 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 53.85 | 2,913,800 |
Mar 11, 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 54.15 | 2,644,700 |
Mar 08, 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 54.21 | 2,560,300 |
Mar 07, 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 53.60 | 2,843,200 |
Mar 06, 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 53.86 | 2,721,100 |
Mar 05, 2024 | 53.86 | 53.99 | 53.32 | 53.42 | 53.42 | 3,050,900 |
Mar 04, 2024 | 53.65 | 54.08 | 52.98 | 53.72 | 53.72 | 4,933,000 |
Mar 01, 2024 | 55.32 | 55.45 | 54.43 | 54.83 | 54.83 | 2,430,100 |
Feb 29, 2024 | 55.88 | 55.98 | 55.10 | 55.15 | 55.15 | 3,826,200 |
Feb 29, 2024 | 0.56 Dividend | |||||
Feb 28, 2024 | 55.71 | 56.13 | 55.46 | 56.11 | 55.55 | 2,045,100 |
Feb 27, 2024 | 56.35 | 56.60 | 55.39 | 55.63 | 55.07 | 1,746,800 |
Feb 26, 2024 | 56.44 | 56.87 | 56.13 | 56.44 | 55.88 | 2,319,800 |
Feb 23, 2024 | 56.84 | 57.38 | 56.41 | 56.43 | 55.87 | 2,612,500 |
Feb 22, 2024 | 55.93 | 57.39 | 55.48 | 56.98 | 56.41 | 4,301,500 |
Feb 21, 2024 | 56.33 | 56.72 | 55.95 | 56.45 | 55.89 | 2,646,100 |
Feb 20, 2024 | 55.62 | 56.89 | 55.31 | 56.13 | 55.57 | 3,114,200 |
Feb 16, 2024 | 55.22 | 55.85 | 54.96 | 55.47 | 54.92 | 2,836,800 |
Feb 15, 2024 | 54.30 | 55.47 | 54.23 | 55.39 | 54.84 | 3,047,200 |
Feb 14, 2024 | 54.06 | 54.30 | 53.38 | 53.99 | 53.45 | 2,576,000 |
Feb 13, 2024 | 54.68 | 55.13 | 53.60 | 54.21 | 53.67 | 2,804,100 |
Feb 12, 2024 | 53.29 | 54.66 | 53.29 | 54.65 | 54.10 | 2,762,700 |
Feb 09, 2024 | 54.73 | 54.75 | 53.12 | 53.49 | 52.96 | 3,433,300 |
Feb 08, 2024 | 55.50 | 56.57 | 54.51 | 54.94 | 54.39 | 6,521,000 |
Feb 07, 2024 | 54.59 | 54.72 | 53.66 | 53.69 | 53.15 | 3,989,200 |
Feb 06, 2024 | 53.97 | 54.78 | 53.87 | 54.43 | 53.89 | 3,243,400 |
Feb 05, 2024 | 54.75 | 54.99 | 54.11 | 54.12 | 53.58 | 2,836,400 |
Feb 02, 2024 | 55.63 | 55.90 | 54.77 | 55.06 | 54.51 | 2,250,800 |
Feb 01, 2024 | 54.69 | 55.63 | 53.89 | 55.62 | 55.06 | 2,131,000 |
Jan 31, 2024 | 55.25 | 55.42 | 54.75 | 54.76 | 54.21 | 4,600,500 |
Jan 30, 2024 | 54.74 | 55.30 | 54.50 | 55.29 | 54.74 | 1,661,800 |
Jan 29, 2024 | 54.79 | 54.90 | 54.54 | 54.79 | 54.24 | 2,193,400 |
Jan 26, 2024 | 54.79 | 55.09 | 54.66 | 54.74 | 54.19 | 2,300,300 |
Jan 25, 2024 | 53.69 | 54.76 | 53.51 | 54.63 | 54.08 | 2,369,400 |
Jan 24, 2024 | 54.36 | 54.40 | 53.42 | 53.47 | 52.94 | 4,233,000 |
Jan 23, 2024 | 53.80 | 54.53 | 53.51 | 54.45 | 53.91 | 2,798,600 |
Jan 22, 2024 | 53.64 | 54.00 | 53.31 | 53.61 | 53.07 | 2,652,500 |
Jan 19, 2024 | 54.61 | 54.61 | 53.83 | 53.93 | 53.39 | 2,017,200 |
Jan 18, 2024 | 54.25 | 54.59 | 53.96 | 54.56 | 54.02 | 1,610,600 |
Jan 17, 2024 | 53.91 | 54.82 | 53.71 | 54.53 | 53.99 | 1,971,600 |
Jan 16, 2024 | 55.26 | 55.31 | 54.01 | 54.14 | 53.60 | 3,256,900 |
Jan 12, 2024 | 55.45 | 55.75 | 55.04 | 55.42 | 54.87 | 3,129,900 |
Jan 11, 2024 | 55.68 | 55.73 | 55.14 | 55.25 | 54.70 | 3,143,200 |
Jan 10, 2024 | 56.43 | 56.59 | 55.60 | 55.79 | 55.23 | 2,808,000 |
Jan 09, 2024 | 56.24 | 56.46 | 55.89 | 56.39 | 55.83 | 2,523,400 |
Jan 08, 2024 | 56.56 | 56.88 | 56.35 | 56.54 | 55.98 | 3,357,500 |
Jan 05, 2024 | 56.84 | 57.02 | 56.22 | 56.66 | 56.09 | 2,898,100 |
Jan 04, 2024 | 57.58 | 57.80 | 56.83 | 56.84 | 56.27 | 2,489,800 |
Jan 03, 2024 | 57.93 | 58.23 | 57.29 | 57.48 | 56.91 | 2,575,400 |
Jan 02, 2024 | 55.89 | 57.95 | 55.73 | 57.76 | 57.18 | 3,187,500 |
Dec 29, 2023 | 55.59 | 55.98 | 55.43 | 55.91 | 55.35 | 1,878,300 |
Dec 28, 2023 | 55.11 | 55.67 | 55.06 | 55.62 | 55.06 | 3,206,300 |
Dec 27, 2023 | 54.91 | 55.21 | 54.71 | 55.17 | 54.62 | 2,183,600 |
Dec 26, 2023 | 54.36 | 55.09 | 54.12 | 55.00 | 54.45 | 1,650,000 |
Dec 22, 2023 | 54.00 | 54.65 | 53.88 | 54.48 | 53.94 | 2,277,100 |
Dec 21, 2023 | 53.12 | 53.85 | 53.09 | 53.85 | 53.31 | 2,716,400 |
Dec 20, 2023 | 52.95 | 53.67 | 52.67 | 53.03 | 52.50 | 2,992,600 |
Dec 19, 2023 | 53.81 | 53.97 | 53.32 | 53.64 | 53.10 | 2,579,600 |
Dec 18, 2023 | 54.03 | 54.29 | 53.64 | 53.93 | 53.39 | 2,281,900 |
Dec 15, 2023 | 54.46 | 54.71 | 53.48 | 53.77 | 53.23 | 7,962,500 |
Dec 14, 2023 | 55.49 | 55.57 | 54.68 | 54.83 | 54.28 | 3,499,000 |
Dec 13, 2023 | 54.05 | 55.40 | 53.91 | 55.30 | 54.75 | 2,541,500 |
Dec 12, 2023 | 54.33 | 54.42 | 53.85 | 54.04 | 53.50 | 2,382,000 |
Dec 11, 2023 | 53.84 | 54.26 | 53.70 | 54.25 | 53.71 | 2,917,900 |
Dec 08, 2023 | 54.15 | 54.21 | 53.44 | 53.70 | 53.16 | 1,643,000 |
Dec 07, 2023 | 53.80 | 54.41 | 53.28 | 54.16 | 53.62 | 2,206,800 |
Dec 06, 2023 | 53.33 | 54.45 | 53.29 | 53.71 | 53.17 | 2,675,300 |
Dec 05, 2023 | 53.59 | 53.66 | 53.15 | 53.35 | 52.82 | 2,238,400 |
Dec 04, 2023 | 52.71 | 53.80 | 52.68 | 53.65 | 53.11 | 2,052,900 |
Dec 01, 2023 | 52.47 | 52.91 | 52.04 | 52.88 | 52.35 | 1,957,400 |
Nov 30, 2023 | 51.29 | 52.58 | 51.02 | 52.54 | 52.02 | 4,266,800 |
Nov 30, 2023 | 0.56 Dividend | |||||
Nov 29, 2023 | 52.13 | 52.25 | 51.63 | 51.66 | 50.59 | 2,291,600 |
Nov 28, 2023 | 52.31 | 52.44 | 52.08 | 52.28 | 51.20 | 2,212,500 |
Nov 27, 2023 | 53.39 | 53.45 | 52.37 | 52.50 | 51.41 | 2,244,800 |
Nov 24, 2023 | 53.00 | 53.52 | 53.00 | 53.47 | 52.36 | 913,700 |
Nov 22, 2023 | 52.83 | 53.38 | 52.75 | 52.98 | 51.88 | 2,292,400 |
Nov 21, 2023 | 52.67 | 53.14 | 52.43 | 52.82 | 51.73 | 2,983,500 |
Nov 20, 2023 | 52.62 | 53.03 | 52.50 | 52.52 | 51.43 | 3,043,300 |
Nov 17, 2023 | 52.40 | 53.03 | 51.53 | 52.80 | 51.71 | 3,188,100 |
Nov 16, 2023 | 52.26 | 52.68 | 52.05 | 52.20 | 51.12 | 2,738,600 |
Nov 15, 2023 | 52.58 | 52.90 | 52.26 | 52.30 | 51.22 | 2,641,000 |
Nov 14, 2023 | 52.39 | 52.86 | 52.21 | 52.58 | 51.49 | 3,125,700 |
Nov 13, 2023 | 51.69 | 52.59 | 51.57 | 52.21 | 51.13 | 2,564,200 |
Nov 10, 2023 | 52.09 | 52.26 | 51.55 | 51.82 | 50.75 | 2,012,400 |
Nov 09, 2023 | 52.28 | 52.30 | 51.36 | 52.00 | 50.92 | 2,455,400 |
Nov 08, 2023 | 52.62 | 54.00 | 51.45 | 51.99 | 50.91 | 4,134,900 |
Nov 07, 2023 | 51.15 | 51.41 | 50.81 | 50.90 | 49.85 | 2,614,000 |
Nov 06, 2023 | 51.88 | 52.05 | 51.32 | 51.34 | 50.28 | 1,806,800 |
Nov 03, 2023 | 52.00 | 52.27 | 51.55 | 52.06 | 50.98 | 2,988,100 |
Nov 02, 2023 | 50.83 | 51.88 | 50.83 | 51.73 | 50.66 | 2,948,800 |
Nov 01, 2023 | 50.66 | 50.86 | 50.48 | 50.60 | 49.55 | 2,689,300 |
Oct 31, 2023 | 50.49 | 50.70 | 50.14 | 50.47 | 49.42 | 2,367,000 |
Oct 30, 2023 | 50.73 | 50.80 | 49.79 | 50.20 | 49.16 | 2,394,100 |
Oct 27, 2023 | 50.64 | 51.14 | 50.33 | 50.40 | 49.36 | 1,838,600 |
Oct 26, 2023 | 51.04 | 51.39 | 50.57 | 50.87 | 49.82 | 2,201,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |