Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.69 | 74.94 | 74.08 | 74.21 | 74.21 | 926,500 |
Mar 27, 2024 | 73.78 | 74.69 | 73.78 | 74.22 | 74.22 | 736,900 |
Mar 26, 2024 | 73.05 | 73.89 | 72.63 | 73.25 | 73.25 | 887,800 |
Mar 25, 2024 | 72.88 | 73.28 | 72.33 | 72.76 | 72.76 | 664,100 |
Mar 22, 2024 | 73.99 | 74.23 | 72.50 | 72.88 | 72.88 | 773,600 |
Mar 21, 2024 | 73.98 | 74.72 | 73.79 | 73.82 | 73.82 | 736,300 |
Mar 20, 2024 | 73.06 | 74.06 | 73.06 | 73.79 | 73.79 | 715,000 |
Mar 19, 2024 | 72.54 | 73.33 | 72.36 | 73.12 | 73.12 | 1,015,900 |
Mar 18, 2024 | 72.53 | 73.29 | 72.36 | 72.50 | 72.50 | 707,600 |
Mar 15, 2024 | 72.39 | 73.73 | 72.15 | 72.47 | 72.47 | 1,650,500 |
Mar 14, 2024 | 74.77 | 75.11 | 72.14 | 72.72 | 72.72 | 1,128,500 |
Mar 14, 2024 | 0.3 Dividend | |||||
Mar 13, 2024 | 75.49 | 75.72 | 74.98 | 75.16 | 74.86 | 691,300 |
Mar 12, 2024 | 74.92 | 75.72 | 74.92 | 75.36 | 75.06 | 486,100 |
Mar 11, 2024 | 75.37 | 75.74 | 74.36 | 75.11 | 74.81 | 869,700 |
Mar 08, 2024 | 74.90 | 75.75 | 74.74 | 75.56 | 75.26 | 789,400 |
Mar 07, 2024 | 75.75 | 75.97 | 74.72 | 74.88 | 74.58 | 780,100 |
Mar 06, 2024 | 74.54 | 75.69 | 74.21 | 75.55 | 75.25 | 1,135,200 |
Mar 05, 2024 | 73.68 | 74.59 | 73.52 | 73.86 | 73.57 | 645,500 |
Mar 04, 2024 | 73.01 | 73.84 | 72.57 | 73.67 | 73.38 | 682,100 |
Mar 01, 2024 | 73.05 | 73.31 | 72.36 | 72.73 | 72.44 | 578,200 |
Feb 29, 2024 | 72.90 | 73.42 | 72.43 | 73.19 | 72.90 | 962,400 |
Feb 28, 2024 | 71.67 | 72.64 | 71.67 | 72.43 | 72.14 | 568,800 |
Feb 27, 2024 | 71.87 | 71.87 | 71.29 | 71.71 | 71.42 | 577,600 |
Feb 26, 2024 | 72.12 | 72.71 | 71.56 | 71.76 | 71.47 | 683,700 |
Feb 23, 2024 | 71.79 | 72.90 | 71.56 | 72.65 | 72.36 | 815,300 |
Feb 22, 2024 | 71.42 | 72.23 | 71.16 | 71.96 | 71.67 | 855,100 |
Feb 21, 2024 | 70.98 | 71.86 | 70.86 | 71.79 | 71.50 | 594,400 |
Feb 20, 2024 | 71.63 | 72.81 | 70.63 | 70.98 | 70.70 | 846,800 |
Feb 16, 2024 | 71.10 | 72.82 | 70.90 | 71.87 | 71.58 | 1,579,100 |
Feb 15, 2024 | 70.89 | 71.77 | 70.21 | 71.38 | 71.10 | 889,000 |
Feb 14, 2024 | 70.45 | 70.63 | 69.33 | 70.58 | 70.30 | 953,500 |
Feb 13, 2024 | 67.83 | 70.15 | 66.05 | 69.75 | 69.47 | 1,844,300 |
Feb 12, 2024 | 67.35 | 68.63 | 67.35 | 68.14 | 67.87 | 938,000 |
Feb 09, 2024 | 66.13 | 67.46 | 66.07 | 67.24 | 66.97 | 962,000 |
Feb 08, 2024 | 65.55 | 66.33 | 65.09 | 66.21 | 65.95 | 1,398,500 |
Feb 07, 2024 | 65.69 | 65.75 | 65.15 | 65.31 | 65.05 | 1,092,700 |
Feb 06, 2024 | 67.20 | 67.28 | 64.10 | 65.67 | 65.41 | 1,416,100 |
Feb 05, 2024 | 67.35 | 67.67 | 66.39 | 67.25 | 66.98 | 880,300 |
Feb 02, 2024 | 67.48 | 67.94 | 67.09 | 67.74 | 67.47 | 873,500 |
Feb 01, 2024 | 67.32 | 68.17 | 66.74 | 68.15 | 67.88 | 581,400 |
Jan 31, 2024 | 68.33 | 68.74 | 66.91 | 67.12 | 66.85 | 839,200 |
Jan 30, 2024 | 68.59 | 68.97 | 67.99 | 68.11 | 67.84 | 1,061,300 |
Jan 29, 2024 | 69.22 | 69.29 | 68.23 | 69.17 | 68.89 | 908,400 |
Jan 26, 2024 | 70.20 | 70.24 | 69.19 | 69.26 | 68.98 | 712,700 |
Jan 25, 2024 | 69.62 | 70.18 | 69.34 | 69.98 | 69.70 | 847,500 |
Jan 24, 2024 | 69.25 | 69.53 | 68.26 | 68.94 | 68.66 | 632,600 |
Jan 23, 2024 | 69.35 | 69.71 | 68.58 | 69.36 | 69.08 | 1,108,600 |
Jan 22, 2024 | 67.76 | 69.19 | 67.45 | 69.09 | 68.81 | 903,100 |
Jan 19, 2024 | 67.57 | 67.72 | 66.84 | 67.39 | 67.12 | 738,400 |
Jan 18, 2024 | 67.55 | 67.91 | 67.05 | 67.54 | 67.27 | 471,600 |
Jan 17, 2024 | 67.43 | 68.17 | 66.99 | 67.35 | 67.08 | 458,100 |
Jan 16, 2024 | 67.63 | 68.50 | 67.40 | 68.27 | 68.00 | 700,500 |
Jan 12, 2024 | 67.56 | 68.36 | 67.27 | 68.23 | 67.96 | 1,024,900 |
Jan 11, 2024 | 66.79 | 67.15 | 66.00 | 67.02 | 66.75 | 487,600 |
Jan 10, 2024 | 67.17 | 67.21 | 66.06 | 66.63 | 66.36 | 596,500 |
Jan 09, 2024 | 67.37 | 67.93 | 67.16 | 67.31 | 67.04 | 733,400 |
Jan 08, 2024 | 67.45 | 68.08 | 67.35 | 67.68 | 67.41 | 763,000 |
Jan 05, 2024 | 67.68 | 68.70 | 67.30 | 67.60 | 67.33 | 1,029,300 |
Jan 04, 2024 | 67.30 | 68.43 | 67.07 | 68.11 | 67.84 | 826,900 |
Jan 03, 2024 | 68.20 | 68.72 | 67.38 | 67.39 | 67.12 | 1,048,500 |
Jan 02, 2024 | 68.24 | 69.36 | 67.86 | 69.07 | 68.79 | 781,000 |
Dec 29, 2023 | 68.52 | 68.84 | 68.36 | 68.45 | 68.18 | 530,200 |
Dec 28, 2023 | 68.40 | 68.77 | 68.18 | 68.60 | 68.33 | 500,600 |
Dec 27, 2023 | 68.26 | 68.76 | 68.19 | 68.70 | 68.43 | 742,100 |
Dec 26, 2023 | 68.38 | 68.55 | 68.08 | 68.08 | 67.81 | 453,800 |
Dec 22, 2023 | 68.28 | 68.83 | 67.98 | 68.36 | 68.09 | 437,700 |
Dec 21, 2023 | 68.35 | 68.43 | 67.54 | 68.13 | 67.86 | 528,300 |
Dec 20, 2023 | 68.87 | 69.01 | 67.77 | 67.83 | 67.56 | 713,900 |
Dec 19, 2023 | 69.27 | 69.52 | 68.84 | 68.99 | 68.71 | 654,600 |
Dec 18, 2023 | 68.39 | 69.03 | 68.01 | 68.87 | 68.60 | 884,800 |
Dec 15, 2023 | 68.49 | 68.91 | 67.52 | 68.16 | 67.89 | 2,640,900 |
Dec 14, 2023 | 68.19 | 69.26 | 67.86 | 68.84 | 68.57 | 1,250,700 |
Dec 14, 2023 | 0.29 Dividend | |||||
Dec 13, 2023 | 66.05 | 67.46 | 65.57 | 67.39 | 66.83 | 1,020,700 |
Dec 12, 2023 | 66.20 | 66.60 | 65.83 | 66.18 | 65.63 | 605,100 |
Dec 11, 2023 | 65.17 | 66.39 | 64.83 | 66.18 | 65.63 | 965,200 |
Dec 08, 2023 | 65.31 | 66.06 | 64.77 | 65.26 | 64.72 | 973,200 |
Dec 07, 2023 | 65.20 | 65.75 | 64.90 | 65.23 | 64.69 | 904,000 |
Dec 06, 2023 | 64.74 | 65.23 | 64.59 | 65.20 | 64.66 | 956,600 |
Dec 05, 2023 | 63.88 | 65.07 | 63.88 | 64.60 | 64.07 | 1,328,400 |
Dec 04, 2023 | 61.38 | 64.38 | 61.38 | 64.28 | 63.75 | 1,786,700 |
Dec 01, 2023 | 61.31 | 61.73 | 60.65 | 61.54 | 61.03 | 698,400 |
Nov 30, 2023 | 61.35 | 61.86 | 61.03 | 61.27 | 60.76 | 1,033,900 |
Nov 29, 2023 | 61.01 | 61.67 | 60.90 | 61.02 | 60.51 | 679,500 |
Nov 28, 2023 | 61.01 | 61.09 | 60.60 | 60.61 | 60.11 | 497,000 |
Nov 27, 2023 | 60.94 | 61.59 | 60.80 | 61.16 | 60.65 | 799,700 |
Nov 24, 2023 | 61.08 | 61.63 | 60.87 | 61.33 | 60.82 | 352,700 |
Nov 22, 2023 | 60.86 | 61.14 | 60.23 | 61.01 | 60.50 | 646,300 |
Nov 21, 2023 | 60.32 | 60.81 | 60.03 | 60.39 | 59.89 | 526,600 |
Nov 20, 2023 | 60.66 | 60.83 | 60.26 | 60.37 | 59.87 | 664,500 |
Nov 17, 2023 | 60.22 | 60.95 | 60.18 | 60.80 | 60.30 | 869,700 |
Nov 16, 2023 | 60.32 | 60.60 | 59.54 | 59.77 | 59.28 | 719,200 |
Nov 15, 2023 | 60.62 | 61.56 | 60.33 | 60.54 | 60.04 | 1,177,200 |
Nov 14, 2023 | 59.35 | 60.69 | 59.09 | 60.65 | 60.15 | 867,200 |
Nov 13, 2023 | 57.70 | 58.41 | 57.49 | 58.31 | 57.83 | 789,000 |
Nov 10, 2023 | 57.43 | 58.28 | 57.03 | 57.94 | 57.46 | 937,400 |
Nov 09, 2023 | 58.31 | 58.54 | 57.20 | 57.27 | 56.80 | 923,200 |
Nov 08, 2023 | 58.62 | 58.71 | 57.50 | 58.14 | 57.66 | 1,046,300 |
Nov 07, 2023 | 58.89 | 59.02 | 58.32 | 58.55 | 58.07 | 984,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |