Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.25 | 80.55 | 79.43 | 80.55 | 80.55 | 109,795 |
Mar 27, 2024 | 81.10 | 81.10 | 79.23 | 80.10 | 80.10 | 65,793 |
Mar 26, 2024 | 81.00 | 83.20 | 80.30 | 82.60 | 82.60 | 232,098 |
Mar 25, 2024 | 81.45 | 81.90 | 80.66 | 81.90 | 81.90 | 193,907 |
Mar 22, 2024 | 81.85 | 83.20 | 80.85 | 83.20 | 83.20 | 67,201 |
Mar 21, 2024 | 81.15 | 83.00 | 80.98 | 83.00 | 83.00 | 34,047 |
Mar 20, 2024 | 82.00 | 83.20 | 81.10 | 81.10 | 81.10 | 55,909 |
Mar 19, 2024 | 81.50 | 81.95 | 81.30 | 81.55 | 81.55 | 159,795 |
Mar 18, 2024 | 82.20 | 83.20 | 80.65 | 81.95 | 81.95 | 14,730 |
Mar 15, 2024 | 80.95 | 83.20 | 80.86 | 82.35 | 82.35 | 459,076 |
Mar 14, 2024 | 81.90 | 83.16 | 81.05 | 81.40 | 81.40 | 618,535 |
Mar 13, 2024 | 82.15 | 82.52 | 81.00 | 82.25 | 82.25 | 97,054 |
Mar 12, 2024 | 82.45 | 82.58 | 81.55 | 82.10 | 82.10 | 137,522 |
Mar 11, 2024 | 82.25 | 82.78 | 81.40 | 81.40 | 81.40 | 164,702 |
Mar 08, 2024 | 82.35 | 82.35 | 81.22 | 81.75 | 81.75 | 199,850 |
Mar 07, 2024 | 80.95 | 82.10 | 80.60 | 81.55 | 81.55 | 183,351 |
Mar 06, 2024 | 81.05 | 81.62 | 78.75 | 80.50 | 80.50 | 175,009 |
Mar 05, 2024 | 79.65 | 81.21 | 79.65 | 80.30 | 80.30 | 167,743 |
Mar 04, 2024 | 81.25 | 81.40 | 79.70 | 79.70 | 79.70 | 37,599 |
Mar 01, 2024 | 80.90 | 81.56 | 78.75 | 80.15 | 80.15 | 76,150 |
Feb 29, 2024 | 80.35 | 81.38 | 78.75 | 80.25 | 80.25 | 119,645 |
Feb 28, 2024 | 79.90 | 80.90 | 79.04 | 80.60 | 80.60 | 123,886 |
Feb 27, 2024 | 80.95 | 82.45 | 79.25 | 82.45 | 82.45 | 88,012 |
Feb 26, 2024 | 81.05 | 81.60 | 78.75 | 78.75 | 78.75 | 270,317 |
Feb 23, 2024 | 81.55 | 81.92 | 80.40 | 81.85 | 81.85 | 128,850 |
Feb 22, 2024 | 80.40 | 81.22 | 79.74 | 80.10 | 80.10 | 287,156 |
Feb 21, 2024 | 79.35 | 80.65 | 78.64 | 80.65 | 80.65 | 223,192 |
Feb 20, 2024 | 79.15 | 79.95 | 78.51 | 79.15 | 79.15 | 102,711 |
Feb 19, 2024 | 77.45 | 79.14 | 76.76 | 79.00 | 79.00 | 614,119 |
Feb 16, 2024 | 79.20 | 79.44 | 76.06 | 77.45 | 77.45 | 339,163 |
Feb 15, 2024 | 79.15 | 81.98 | 77.88 | 79.90 | 79.90 | 291,924 |
Feb 14, 2024 | 80.25 | 82.06 | 80.20 | 81.80 | 81.80 | 109,314 |
Feb 13, 2024 | 80.15 | 80.98 | 80.15 | 80.55 | 80.55 | 68,556 |
Feb 12, 2024 | 79.85 | 80.60 | 79.40 | 79.40 | 79.40 | 161,595 |
Feb 09, 2024 | 82.20 | 82.50 | 79.15 | 79.30 | 79.30 | 184,419 |
Feb 08, 2024 | 81.50 | 82.68 | 81.30 | 81.50 | 81.50 | 308,313 |
Feb 07, 2024 | 80.95 | 81.80 | 78.55 | 78.55 | 78.55 | 357,814 |
Feb 06, 2024 | 80.20 | 81.05 | 79.85 | 79.85 | 79.85 | 44,413 |
Feb 05, 2024 | 79.40 | 80.85 | 78.05 | 78.85 | 78.85 | 63,422 |
Feb 02, 2024 | 81.55 | 82.18 | 78.70 | 78.70 | 78.70 | 373,935 |
Feb 01, 2024 | 82.70 | 83.10 | 80.85 | 80.85 | 80.85 | 175,129 |
Jan 31, 2024 | 81.40 | 82.95 | 81.40 | 82.75 | 82.75 | 89,205 |
Jan 30, 2024 | 81.95 | 82.35 | 81.05 | 81.05 | 81.05 | 43,952 |
Jan 29, 2024 | 81.15 | 81.91 | 80.40 | 80.40 | 80.40 | 74,422 |
Jan 26, 2024 | 80.80 | 81.50 | 80.40 | 81.00 | 81.00 | 156,365 |
Jan 25, 2024 | 79.80 | 80.74 | 79.44 | 79.50 | 79.50 | 77,902 |
Jan 24, 2024 | 80.45 | 80.70 | 77.55 | 77.55 | 77.55 | 116,606 |
Jan 23, 2024 | 79.30 | 79.88 | 76.75 | 76.75 | 76.75 | 225,572 |
Jan 22, 2024 | 78.75 | 79.70 | 78.68 | 78.60 | 78.60 | 250,615 |
Jan 19, 2024 | 77.70 | 78.58 | 77.24 | 77.13 | 77.13 | 157,948 |
Jan 18, 2024 | 76.50 | 77.28 | 75.50 | 75.50 | 75.50 | 32,406 |
Jan 17, 2024 | 76.55 | 77.15 | 76.16 | 77.68 | 77.68 | 153,715 |
Jan 16, 2024 | 76.60 | 77.35 | 76.10 | 77.35 | 77.35 | 23,462 |
Jan 15, 2024 | 76.40 | 78.00 | 75.78 | 78.00 | 78.00 | 118,259 |
Jan 12, 2024 | 75.90 | 76.35 | 75.05 | 75.35 | 75.35 | 247,238 |
Jan 11, 2024 | 76.65 | 77.05 | 75.40 | 76.10 | 76.10 | 493,415 |
Jan 10, 2024 | 77.70 | 78.00 | 75.65 | 77.00 | 77.00 | 99,811 |
Jan 09, 2024 | 77.85 | 78.30 | 77.65 | 77.70 | 77.70 | 193,753 |
Jan 08, 2024 | 76.70 | 78.02 | 75.40 | 77.60 | 77.60 | 160,537 |
Jan 05, 2024 | 77.55 | 77.78 | 76.45 | 76.90 | 76.90 | 135,153 |
Jan 04, 2024 | 78.10 | 78.74 | 77.30 | 77.30 | 77.30 | 45,725 |
Jan 03, 2024 | 78.00 | 78.56 | 77.04 | 77.85 | 77.85 | 429,732 |
Jan 02, 2024 | 78.60 | 79.06 | 76.65 | 77.35 | 77.35 | 82,717 |
Dec 29, 2023 | 78.40 | 79.10 | 78.10 | 79.10 | 79.10 | 12,335 |
Dec 28, 2023 | 78.10 | 78.58 | 76.66 | 77.25 | 77.25 | 68,606 |
Dec 27, 2023 | 76.00 | 78.36 | 75.85 | 76.85 | 76.85 | 255,948 |
Dec 22, 2023 | 76.40 | 76.82 | 75.54 | 76.80 | 76.80 | 119,012 |
Dec 21, 2023 | 75.05 | 76.40 | 74.88 | 76.40 | 76.40 | 106,949 |
Dec 20, 2023 | 75.25 | 75.70 | 72.80 | 75.55 | 75.55 | 123,056 |
Dec 19, 2023 | 75.30 | 75.85 | 74.77 | 75.00 | 75.00 | 174,187 |
Dec 18, 2023 | 74.35 | 75.25 | 73.54 | 74.10 | 74.10 | 264,847 |
Dec 15, 2023 | 74.50 | 74.74 | 73.74 | 74.10 | 74.10 | 221,769 |
Dec 14, 2023 | 76.05 | 76.56 | 74.33 | 75.00 | 75.00 | 380,603 |
Dec 13, 2023 | 74.00 | 75.50 | 73.64 | 75.50 | 75.50 | 826,784 |
Dec 12, 2023 | 74.20 | 75.75 | 73.72 | 75.75 | 75.75 | 34,682 |
Dec 11, 2023 | 74.15 | 76.05 | 74.06 | 76.05 | 76.05 | 78,326 |
Dec 08, 2023 | 75.20 | 75.20 | 74.27 | 74.55 | 74.55 | 301,525 |
Dec 07, 2023 | 75.25 | 75.40 | 74.60 | 75.40 | 75.40 | 4,066 |
Dec 06, 2023 | 74.95 | 76.90 | 74.35 | 76.90 | 76.90 | 59,534 |
Dec 05, 2023 | 74.35 | 75.55 | 74.00 | 74.65 | 74.65 | 63,627 |
Dec 04, 2023 | 74.10 | 74.45 | 72.85 | 74.15 | 74.15 | 48,324 |
Dec 01, 2023 | 73.75 | 74.37 | 73.40 | 73.90 | 73.90 | 145,699 |
Nov 30, 2023 | 74.10 | 75.06 | 73.52 | 74.90 | 74.90 | 618,295 |
Nov 29, 2023 | 74.35 | 74.48 | 73.62 | 74.30 | 74.30 | 111,600 |
Nov 28, 2023 | 73.55 | 75.45 | 73.06 | 75.45 | 75.45 | 454,766 |
Nov 27, 2023 | 74.90 | 74.90 | 74.05 | 74.45 | 74.45 | 27,019 |
Nov 24, 2023 | 73.50 | 74.48 | 73.45 | 74.45 | 74.45 | 98,062 |
Nov 23, 2023 | 72.90 | 74.11 | 72.90 | 73.85 | 73.85 | 24,212 |
Nov 22, 2023 | 72.25 | 73.88 | 71.84 | 73.60 | 73.60 | 429,633 |
Nov 21, 2023 | 72.45 | 72.65 | 71.60 | 71.70 | 71.70 | 205,628 |
Nov 20, 2023 | 73.15 | 73.55 | 71.86 | 72.20 | 72.20 | 42,754 |
Nov 17, 2023 | 73.50 | 73.95 | 72.72 | 73.45 | 73.45 | 485,332 |
Nov 16, 2023 | 73.80 | 74.20 | 73.52 | 73.95 | 73.95 | 40,443 |
Nov 15, 2023 | 74.32 | 74.82 | 73.56 | 74.35 | 74.35 | 213,870 |
Nov 14, 2023 | 72.64 | 73.84 | 72.34 | 73.63 | 73.63 | 132,963 |
Nov 13, 2023 | 72.40 | 73.20 | 71.48 | 73.20 | 73.20 | 147,192 |
Nov 10, 2023 | 73.45 | 74.04 | 72.48 | 72.50 | 72.50 | 42,107 |
Nov 09, 2023 | 74.30 | 74.84 | 73.60 | 74.00 | 74.00 | 114,750 |
Nov 08, 2023 | 73.60 | 74.47 | 73.60 | 74.45 | 74.45 | 287,024 |
Nov 07, 2023 | 75.80 | 75.80 | 73.75 | 74.00 | 74.00 | 164,066 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |