Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.38 | 60.76 | 60.26 | 60.56 | 60.56 | 1,200,341 |
Mar 27, 2024 | 59.39 | 60.20 | 59.27 | 60.17 | 60.17 | 1,092,500 |
Mar 26, 2024 | 59.29 | 59.29 | 58.89 | 58.91 | 58.91 | 897,000 |
Mar 25, 2024 | 59.63 | 59.75 | 59.04 | 59.10 | 59.10 | 729,700 |
Mar 22, 2024 | 60.86 | 60.86 | 59.23 | 59.34 | 59.34 | 955,000 |
Mar 21, 2024 | 60.43 | 60.89 | 60.33 | 60.73 | 60.73 | 1,105,800 |
Mar 20, 2024 | 58.84 | 60.42 | 58.74 | 60.26 | 60.26 | 1,198,700 |
Mar 19, 2024 | 59.54 | 59.82 | 59.05 | 59.24 | 59.24 | 765,600 |
Mar 18, 2024 | 59.26 | 59.67 | 59.12 | 59.38 | 59.38 | 739,300 |
Mar 15, 2024 | 58.52 | 59.50 | 58.52 | 59.08 | 59.08 | 2,277,500 |
Mar 14, 2024 | 60.31 | 60.34 | 58.81 | 59.26 | 59.26 | 1,083,800 |
Mar 13, 2024 | 60.75 | 61.30 | 60.53 | 60.62 | 60.62 | 891,200 |
Mar 12, 2024 | 61.00 | 61.18 | 60.50 | 60.71 | 60.71 | 1,612,600 |
Mar 12, 2024 | 0.67 Dividend | |||||
Mar 11, 2024 | 61.62 | 62.09 | 61.42 | 61.95 | 61.28 | 1,549,400 |
Mar 08, 2024 | 62.21 | 62.21 | 61.28 | 61.87 | 61.20 | 1,150,900 |
Mar 07, 2024 | 61.51 | 61.83 | 61.02 | 61.43 | 60.77 | 1,001,900 |
Mar 06, 2024 | 62.08 | 62.23 | 61.16 | 61.38 | 60.72 | 1,183,100 |
Mar 05, 2024 | 62.77 | 63.03 | 61.74 | 61.94 | 61.27 | 1,061,900 |
Mar 04, 2024 | 61.84 | 62.93 | 61.54 | 62.90 | 62.22 | 1,188,300 |
Mar 01, 2024 | 61.95 | 62.22 | 61.15 | 61.75 | 61.08 | 1,187,200 |
Feb 29, 2024 | 61.18 | 62.30 | 61.10 | 61.95 | 61.28 | 2,960,400 |
Feb 28, 2024 | 60.01 | 61.00 | 60.01 | 60.97 | 60.31 | 875,200 |
Feb 27, 2024 | 60.50 | 61.11 | 60.35 | 60.53 | 59.88 | 1,183,600 |
Feb 26, 2024 | 60.57 | 60.80 | 60.06 | 60.23 | 59.58 | 841,100 |
Feb 23, 2024 | 60.91 | 61.11 | 60.72 | 60.73 | 60.07 | 662,000 |
Feb 22, 2024 | 61.20 | 61.28 | 60.68 | 61.07 | 60.41 | 1,022,100 |
Feb 21, 2024 | 60.98 | 61.42 | 60.58 | 61.22 | 60.56 | 819,200 |
Feb 20, 2024 | 60.71 | 61.32 | 60.37 | 60.62 | 59.96 | 947,600 |
Feb 16, 2024 | 60.72 | 61.18 | 60.27 | 60.81 | 60.15 | 809,500 |
Feb 15, 2024 | 60.94 | 61.40 | 60.85 | 61.24 | 60.58 | 719,100 |
Feb 14, 2024 | 60.46 | 60.93 | 59.68 | 60.19 | 59.54 | 1,231,800 |
Feb 13, 2024 | 59.55 | 60.43 | 58.76 | 60.42 | 59.77 | 2,251,300 |
Feb 12, 2024 | 61.42 | 61.78 | 60.34 | 60.70 | 60.04 | 1,864,200 |
Feb 09, 2024 | 60.10 | 62.09 | 60.01 | 61.32 | 60.66 | 2,364,400 |
Feb 08, 2024 | 61.71 | 62.51 | 61.61 | 62.14 | 61.47 | 1,360,800 |
Feb 07, 2024 | 62.25 | 62.43 | 61.80 | 61.94 | 61.27 | 919,700 |
Feb 06, 2024 | 61.21 | 62.69 | 61.02 | 62.21 | 61.54 | 1,060,900 |
Feb 05, 2024 | 61.83 | 61.92 | 61.11 | 61.23 | 60.57 | 1,179,500 |
Feb 02, 2024 | 62.97 | 63.00 | 61.83 | 62.60 | 61.92 | 1,128,200 |
Feb 01, 2024 | 62.67 | 63.67 | 62.10 | 63.65 | 62.96 | 1,400,000 |
Jan 31, 2024 | 63.36 | 63.76 | 62.47 | 62.67 | 61.99 | 1,242,400 |
Jan 30, 2024 | 63.53 | 63.63 | 63.00 | 63.18 | 62.50 | 1,039,300 |
Jan 29, 2024 | 63.40 | 63.57 | 62.88 | 63.50 | 62.81 | 815,400 |
Jan 26, 2024 | 64.25 | 64.29 | 63.53 | 63.60 | 62.91 | 1,037,400 |
Jan 25, 2024 | 63.56 | 64.00 | 62.77 | 63.97 | 63.28 | 1,361,700 |
Jan 24, 2024 | 63.63 | 63.85 | 62.09 | 62.21 | 61.54 | 1,299,200 |
Jan 23, 2024 | 63.30 | 63.38 | 62.66 | 63.03 | 62.35 | 1,336,300 |
Jan 22, 2024 | 63.06 | 63.81 | 62.79 | 62.97 | 62.29 | 980,300 |
Jan 19, 2024 | 62.63 | 62.95 | 61.79 | 62.73 | 62.05 | 1,282,600 |
Jan 18, 2024 | 62.39 | 62.58 | 61.62 | 62.30 | 61.63 | 1,371,500 |
Jan 17, 2024 | 62.75 | 63.58 | 62.13 | 62.47 | 61.79 | 1,146,700 |
Jan 16, 2024 | 63.66 | 63.97 | 63.06 | 63.33 | 62.65 | 1,459,000 |
Jan 12, 2024 | 64.88 | 65.07 | 63.81 | 64.07 | 63.38 | 1,531,600 |
Jan 11, 2024 | 64.10 | 64.43 | 63.74 | 64.18 | 63.49 | 1,156,300 |
Jan 10, 2024 | 64.39 | 64.85 | 64.33 | 64.46 | 63.76 | 1,765,000 |
Jan 09, 2024 | 64.29 | 64.73 | 63.97 | 64.53 | 63.83 | 1,835,100 |
Jan 08, 2024 | 65.24 | 65.24 | 64.56 | 65.00 | 64.30 | 1,803,200 |
Jan 05, 2024 | 65.35 | 65.73 | 64.57 | 65.00 | 64.30 | 1,718,800 |
Jan 04, 2024 | 65.46 | 65.99 | 65.22 | 65.58 | 64.87 | 1,536,600 |
Jan 03, 2024 | 67.36 | 67.36 | 65.56 | 65.76 | 65.05 | 908,200 |
Jan 02, 2024 | 66.86 | 67.76 | 66.54 | 67.73 | 67.00 | 720,500 |
Dec 29, 2023 | 67.43 | 67.63 | 66.85 | 67.00 | 66.28 | 817,700 |
Dec 28, 2023 | 67.00 | 67.65 | 66.89 | 67.65 | 66.92 | 583,900 |
Dec 27, 2023 | 67.28 | 67.28 | 66.75 | 67.07 | 66.34 | 689,700 |
Dec 26, 2023 | 66.56 | 67.32 | 66.56 | 67.21 | 66.48 | 525,700 |
Dec 22, 2023 | 66.63 | 67.43 | 66.50 | 66.61 | 65.89 | 903,200 |
Dec 21, 2023 | 66.84 | 66.84 | 65.86 | 66.56 | 65.84 | 793,300 |
Dec 20, 2023 | 66.38 | 66.99 | 65.50 | 65.54 | 64.83 | 1,186,100 |
Dec 19, 2023 | 66.95 | 67.16 | 66.20 | 66.38 | 65.66 | 1,515,800 |
Dec 18, 2023 | 67.31 | 67.33 | 66.60 | 66.74 | 66.02 | 978,200 |
Dec 15, 2023 | 67.58 | 67.82 | 66.43 | 66.91 | 66.19 | 2,129,300 |
Dec 14, 2023 | 67.59 | 68.47 | 67.37 | 67.85 | 67.12 | 1,393,200 |
Dec 13, 2023 | 63.97 | 66.97 | 63.60 | 66.67 | 65.95 | 1,169,300 |
Dec 13, 2023 | 0.67 Dividend | |||||
Dec 12, 2023 | 64.64 | 64.80 | 63.85 | 64.25 | 62.89 | 594,400 |
Dec 11, 2023 | 63.96 | 64.36 | 63.68 | 64.33 | 62.97 | 749,900 |
Dec 08, 2023 | 63.24 | 64.00 | 62.61 | 63.96 | 62.61 | 1,079,500 |
Dec 07, 2023 | 63.90 | 64.30 | 63.34 | 63.47 | 62.13 | 1,277,800 |
Dec 06, 2023 | 64.76 | 65.08 | 63.66 | 63.77 | 62.42 | 1,241,400 |
Dec 05, 2023 | 64.96 | 64.96 | 64.18 | 64.55 | 63.19 | 1,269,400 |
Dec 04, 2023 | 63.59 | 65.19 | 63.46 | 65.13 | 63.75 | 1,074,000 |
Dec 01, 2023 | 62.75 | 64.29 | 62.49 | 63.96 | 62.61 | 998,300 |
Nov 30, 2023 | 62.05 | 62.85 | 61.62 | 62.78 | 61.45 | 1,826,500 |
Nov 29, 2023 | 62.20 | 62.86 | 61.37 | 61.47 | 60.17 | 856,600 |
Nov 28, 2023 | 61.59 | 61.93 | 61.28 | 61.85 | 60.54 | 665,600 |
Nov 27, 2023 | 61.34 | 62.15 | 60.90 | 61.76 | 60.45 | 538,900 |
Nov 24, 2023 | 61.10 | 61.47 | 61.00 | 61.32 | 60.02 | 257,100 |
Nov 22, 2023 | 61.53 | 61.57 | 60.93 | 61.21 | 59.92 | 572,100 |
Nov 21, 2023 | 61.43 | 61.57 | 60.89 | 60.95 | 59.66 | 667,600 |
Nov 20, 2023 | 61.75 | 61.78 | 61.12 | 61.76 | 60.45 | 743,100 |
Nov 17, 2023 | 61.95 | 62.09 | 61.20 | 61.80 | 60.49 | 860,900 |
Nov 16, 2023 | 62.22 | 62.37 | 61.17 | 61.31 | 60.01 | 942,500 |
Nov 15, 2023 | 62.15 | 62.77 | 61.72 | 62.22 | 60.91 | 987,200 |
Nov 14, 2023 | 61.28 | 63.49 | 61.28 | 62.57 | 61.25 | 1,059,600 |
Nov 13, 2023 | 60.15 | 60.32 | 59.53 | 59.76 | 58.50 | 731,000 |
Nov 10, 2023 | 59.98 | 60.57 | 59.43 | 60.45 | 59.17 | 673,300 |
Nov 09, 2023 | 60.95 | 60.95 | 59.18 | 59.41 | 58.15 | 838,600 |
Nov 08, 2023 | 60.30 | 60.71 | 60.04 | 60.66 | 59.38 | 681,200 |
Nov 07, 2023 | 61.38 | 61.95 | 60.06 | 60.13 | 58.86 | 1,129,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |