Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 70.34 | 70.52 | 70.04 | 70.04 | 70.04 | 19,200 |
Mar 15, 2024 | 70.07 | 70.44 | 69.89 | 70.26 | 70.26 | 32,400 |
Mar 14, 2024 | 71.63 | 71.63 | 69.69 | 70.30 | 70.30 | 29,700 |
Mar 13, 2024 | 71.59 | 72.11 | 71.51 | 71.64 | 71.64 | 28,600 |
Mar 12, 2024 | 71.77 | 71.94 | 71.07 | 71.64 | 71.64 | 21,600 |
Mar 11, 2024 | 72.00 | 72.44 | 71.70 | 71.91 | 71.91 | 45,300 |
Mar 08, 2024 | 71.67 | 72.15 | 71.60 | 72.10 | 72.10 | 30,900 |
Mar 07, 2024 | 71.28 | 71.28 | 70.77 | 71.16 | 71.16 | 40,400 |
Mar 06, 2024 | 70.81 | 70.99 | 70.37 | 70.79 | 70.79 | 62,200 |
Mar 05, 2024 | 71.18 | 71.31 | 70.10 | 70.42 | 70.42 | 36,600 |
Mar 04, 2024 | 70.06 | 71.36 | 69.67 | 71.34 | 71.34 | 37,500 |
Mar 01, 2024 | 69.69 | 70.27 | 68.84 | 70.27 | 70.27 | 22,400 |
Feb 29, 2024 | 69.53 | 69.97 | 69.25 | 69.61 | 69.61 | 101,500 |
Feb 28, 2024 | 68.35 | 69.64 | 68.33 | 69.03 | 69.03 | 18,800 |
Feb 27, 2024 | 68.93 | 69.49 | 68.88 | 68.99 | 68.99 | 42,100 |
Feb 26, 2024 | 69.49 | 69.72 | 68.51 | 68.51 | 68.51 | 434,900 |
Feb 23, 2024 | 69.88 | 69.88 | 69.52 | 69.58 | 69.58 | 22,400 |
Feb 22, 2024 | 70.34 | 70.34 | 69.69 | 69.75 | 69.75 | 49,400 |
Feb 21, 2024 | 69.58 | 70.41 | 69.58 | 70.23 | 70.23 | 30,200 |
Feb 20, 2024 | 69.22 | 69.72 | 69.04 | 69.39 | 69.39 | 37,200 |
Feb 16, 2024 | 69.44 | 69.99 | 69.17 | 69.60 | 69.60 | 30,400 |
Feb 15, 2024 | 69.28 | 70.14 | 69.28 | 70.14 | 70.14 | 35,300 |
Feb 14, 2024 | 68.15 | 69.33 | 68.11 | 68.87 | 68.87 | 33,300 |
Feb 13, 2024 | 67.46 | 67.66 | 66.85 | 67.66 | 67.66 | 30,300 |
Feb 12, 2024 | 68.79 | 69.20 | 68.73 | 68.85 | 68.85 | 26,900 |
Feb 09, 2024 | 68.68 | 68.85 | 68.31 | 68.83 | 68.83 | 22,900 |
Feb 08, 2024 | 68.25 | 68.85 | 68.20 | 68.77 | 68.77 | 25,900 |
Feb 07, 2024 | 68.66 | 68.74 | 67.86 | 68.31 | 68.31 | 27,900 |
Feb 06, 2024 | 67.83 | 68.57 | 67.68 | 68.41 | 68.41 | 44,900 |
Feb 05, 2024 | 68.47 | 68.47 | 67.68 | 67.70 | 67.70 | 52,600 |
Feb 02, 2024 | 69.66 | 69.68 | 68.37 | 69.33 | 69.33 | 36,900 |
Feb 01, 2024 | 68.91 | 70.23 | 68.54 | 70.23 | 70.23 | 99,100 |
Jan 31, 2024 | 69.80 | 70.48 | 68.99 | 69.20 | 69.20 | 50,800 |
Jan 30, 2024 | 70.17 | 70.24 | 69.54 | 69.64 | 69.64 | 27,200 |
Jan 29, 2024 | 70.10 | 70.51 | 69.77 | 70.31 | 70.31 | 35,100 |
Jan 26, 2024 | 70.38 | 70.51 | 69.83 | 70.10 | 70.10 | 40,800 |
Jan 25, 2024 | 70.60 | 70.90 | 69.89 | 70.18 | 70.18 | 26,100 |
Jan 24, 2024 | 71.64 | 71.64 | 69.88 | 69.97 | 69.97 | 69,200 |
Jan 23, 2024 | 71.87 | 71.90 | 70.57 | 70.93 | 70.93 | 29,300 |
Jan 22, 2024 | 71.46 | 72.06 | 71.37 | 71.64 | 71.64 | 38,800 |
Jan 19, 2024 | 70.80 | 71.66 | 70.41 | 71.36 | 71.36 | 26,400 |
Jan 18, 2024 | 71.13 | 71.20 | 70.09 | 70.49 | 70.49 | 36,500 |
Jan 17, 2024 | 71.77 | 72.42 | 70.32 | 71.18 | 71.18 | 33,300 |
Jan 16, 2024 | 72.64 | 72.78 | 72.18 | 72.42 | 72.42 | 35,800 |
Jan 12, 2024 | 72.71 | 73.20 | 72.49 | 72.91 | 72.91 | 25,000 |
Jan 11, 2024 | 72.25 | 72.50 | 71.87 | 72.12 | 72.12 | 42,300 |
Jan 10, 2024 | 72.79 | 72.97 | 72.38 | 72.77 | 72.77 | 32,300 |
Jan 09, 2024 | 72.65 | 72.71 | 72.00 | 72.55 | 72.55 | 52,600 |
Jan 08, 2024 | 72.00 | 73.00 | 71.76 | 72.92 | 72.92 | 61,600 |
Jan 05, 2024 | 72.09 | 72.68 | 71.57 | 72.07 | 72.07 | 58,000 |
Jan 04, 2024 | 72.42 | 73.01 | 72.20 | 72.45 | 72.45 | 48,600 |
Jan 03, 2024 | 73.82 | 73.82 | 72.51 | 72.58 | 72.58 | 48,400 |
Jan 02, 2024 | 73.27 | 74.45 | 73.22 | 74.45 | 74.45 | 56,600 |
Dec 29, 2023 | 74.26 | 74.26 | 73.52 | 73.52 | 73.52 | 25,900 |
Dec 28, 2023 | 73.82 | 74.46 | 73.75 | 74.46 | 74.46 | 70,200 |
Dec 27, 2023 | 73.50 | 73.88 | 73.23 | 73.79 | 73.79 | 28,200 |
Dec 26, 2023 | 72.98 | 73.51 | 72.64 | 73.33 | 73.33 | 32,500 |
Dec 22, 2023 | 72.61 | 73.26 | 72.47 | 72.68 | 72.68 | 30,400 |
Dec 21, 2023 | 72.15 | 72.45 | 71.60 | 72.38 | 72.38 | 63,900 |
Dec 20, 2023 | 72.81 | 73.15 | 71.65 | 71.66 | 71.66 | 83,600 |
Dec 20, 2023 | 0.728 Dividend | |||||
Dec 19, 2023 | 73.40 | 73.67 | 73.22 | 73.53 | 72.80 | 37,000 |
Dec 18, 2023 | 73.35 | 73.35 | 72.96 | 73.07 | 72.35 | 52,000 |
Dec 15, 2023 | 74.24 | 74.24 | 72.59 | 73.16 | 72.44 | 54,600 |
Dec 14, 2023 | 73.09 | 74.75 | 73.09 | 74.41 | 73.67 | 55,000 |
Dec 13, 2023 | 69.42 | 72.44 | 69.27 | 72.11 | 71.40 | 61,000 |
Dec 12, 2023 | 69.26 | 69.67 | 68.87 | 69.36 | 68.67 | 64,400 |
Dec 11, 2023 | 69.02 | 69.37 | 68.77 | 69.34 | 68.65 | 63,900 |
Dec 08, 2023 | 68.74 | 69.28 | 68.55 | 69.27 | 68.58 | 55,200 |
Dec 07, 2023 | 68.65 | 69.20 | 68.48 | 69.04 | 68.36 | 69,800 |
Dec 06, 2023 | 69.43 | 69.69 | 68.74 | 68.76 | 68.08 | 39,300 |
Dec 05, 2023 | 69.50 | 69.50 | 68.82 | 69.25 | 68.56 | 74,200 |
Dec 04, 2023 | 69.10 | 69.68 | 68.93 | 69.68 | 68.99 | 314,900 |
Dec 01, 2023 | 67.76 | 69.35 | 67.73 | 69.35 | 68.66 | 56,500 |
Nov 30, 2023 | 67.13 | 67.67 | 66.85 | 67.64 | 66.97 | 42,500 |
Nov 29, 2023 | 67.75 | 68.14 | 67.04 | 67.09 | 66.43 | 67,000 |
Nov 28, 2023 | 66.79 | 67.32 | 66.37 | 67.06 | 66.40 | 27,000 |
Nov 27, 2023 | 66.76 | 67.22 | 66.50 | 66.93 | 66.27 | 56,900 |
Nov 24, 2023 | 66.45 | 66.90 | 66.15 | 66.89 | 66.23 | 15,200 |
Nov 22, 2023 | 66.96 | 66.96 | 66.29 | 66.53 | 65.87 | 29,600 |
Nov 21, 2023 | 66.66 | 66.66 | 66.20 | 66.41 | 65.75 | 42,300 |
Nov 20, 2023 | 66.36 | 66.89 | 65.64 | 66.80 | 66.14 | 39,900 |
Nov 17, 2023 | 67.09 | 67.09 | 65.99 | 66.26 | 65.60 | 34,700 |
Nov 16, 2023 | 66.69 | 67.04 | 66.46 | 66.46 | 65.80 | 44,300 |
Nov 15, 2023 | 66.66 | 67.34 | 66.58 | 66.63 | 65.97 | 25,900 |
Nov 14, 2023 | 65.15 | 67.31 | 65.15 | 66.80 | 66.14 | 55,400 |
Nov 13, 2023 | 63.76 | 63.80 | 63.27 | 63.54 | 62.91 | 57,500 |
Nov 10, 2023 | 63.71 | 64.27 | 63.49 | 64.17 | 63.53 | 71,700 |
Nov 09, 2023 | 64.82 | 64.88 | 63.45 | 63.50 | 62.87 | 32,900 |
Nov 08, 2023 | 64.19 | 64.80 | 64.18 | 64.62 | 63.98 | 34,300 |
Nov 07, 2023 | 64.23 | 64.26 | 63.64 | 63.71 | 63.08 | 51,400 |
Nov 06, 2023 | 65.36 | 65.36 | 64.18 | 64.48 | 63.84 | 34,400 |
Nov 03, 2023 | 65.02 | 66.04 | 65.02 | 65.32 | 64.67 | 66,600 |
Nov 02, 2023 | 63.05 | 64.22 | 63.05 | 64.04 | 63.41 | 48,800 |
Nov 01, 2023 | 62.18 | 62.31 | 61.46 | 62.31 | 61.69 | 84,800 |
Oct 31, 2023 | 61.84 | 62.23 | 61.22 | 62.22 | 61.60 | 84,900 |
Oct 30, 2023 | 61.62 | 62.09 | 60.64 | 61.62 | 61.01 | 76,400 |
Oct 27, 2023 | 63.04 | 63.04 | 61.31 | 61.40 | 60.79 | 106,100 |
Oct 26, 2023 | 62.70 | 63.22 | 62.38 | 62.66 | 62.04 | 45,100 |
Oct 25, 2023 | 63.42 | 63.46 | 62.45 | 62.46 | 61.84 | 25,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |