Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 76.00 | 76.32 | 75.71 | 75.76 | 75.76 | 79,100 |
Mar 15, 2024 | 74.86 | 75.96 | 74.59 | 75.91 | 75.91 | 142,100 |
Mar 14, 2024 | 75.59 | 76.20 | 74.78 | 75.39 | 75.39 | 106,300 |
Mar 13, 2024 | 76.50 | 76.62 | 75.76 | 76.10 | 76.10 | 76,400 |
Mar 12, 2024 | 74.71 | 76.47 | 74.71 | 76.12 | 76.12 | 154,400 |
Mar 11, 2024 | 75.64 | 75.65 | 73.88 | 75.12 | 75.12 | 127,300 |
Mar 08, 2024 | 74.92 | 77.18 | 74.11 | 76.72 | 76.72 | 223,000 |
Mar 07, 2024 | 78.00 | 78.00 | 73.11 | 75.23 | 75.23 | 329,600 |
Mar 06, 2024 | 74.52 | 76.78 | 72.74 | 76.00 | 76.00 | 129,500 |
Mar 05, 2024 | 74.70 | 75.68 | 72.65 | 72.65 | 72.65 | 53,300 |
Mar 04, 2024 | 75.50 | 76.99 | 74.55 | 75.00 | 75.00 | 172,400 |
Mar 01, 2024 | 75.82 | 76.94 | 74.43 | 75.43 | 75.43 | 186,800 |
Feb 29, 2024 | 73.50 | 74.52 | 71.76 | 74.10 | 74.10 | 139,400 |
Feb 28, 2024 | 71.39 | 72.93 | 71.34 | 72.51 | 72.51 | 69,800 |
Feb 27, 2024 | 72.83 | 73.86 | 71.45 | 71.96 | 71.96 | 54,300 |
Feb 26, 2024 | 70.61 | 72.87 | 70.61 | 72.80 | 72.80 | 125,400 |
Feb 23, 2024 | 70.93 | 72.18 | 70.45 | 71.11 | 71.11 | 143,200 |
Feb 22, 2024 | 69.38 | 71.12 | 69.18 | 71.06 | 71.06 | 102,000 |
Feb 21, 2024 | 69.47 | 70.22 | 68.63 | 69.61 | 69.61 | 129,500 |
Feb 20, 2024 | 68.08 | 70.06 | 67.82 | 69.76 | 69.76 | 92,800 |
Feb 16, 2024 | 72.46 | 72.46 | 69.00 | 69.10 | 69.10 | 57,500 |
Feb 15, 2024 | 68.74 | 72.90 | 68.74 | 72.78 | 72.78 | 104,600 |
Feb 14, 2024 | 68.01 | 68.68 | 67.18 | 68.34 | 68.34 | 115,200 |
Feb 13, 2024 | 66.91 | 68.15 | 65.33 | 67.06 | 67.06 | 224,100 |
Feb 12, 2024 | 65.94 | 69.22 | 65.94 | 68.77 | 68.77 | 98,200 |
Feb 09, 2024 | 67.76 | 68.32 | 66.18 | 66.94 | 66.94 | 69,600 |
Feb 08, 2024 | 65.46 | 68.00 | 65.29 | 67.76 | 67.76 | 74,900 |
Feb 07, 2024 | 62.65 | 65.80 | 62.12 | 65.46 | 65.46 | 82,300 |
Feb 06, 2024 | 60.12 | 63.08 | 60.05 | 62.81 | 62.81 | 71,300 |
Feb 05, 2024 | 59.51 | 60.52 | 59.18 | 60.02 | 60.02 | 54,600 |
Feb 02, 2024 | 61.23 | 61.23 | 59.55 | 60.27 | 60.27 | 39,300 |
Feb 01, 2024 | 62.11 | 62.20 | 59.74 | 61.99 | 61.99 | 47,800 |
Jan 31, 2024 | 64.78 | 65.96 | 62.10 | 62.11 | 62.11 | 95,100 |
Jan 30, 2024 | 62.79 | 65.57 | 62.66 | 65.28 | 65.28 | 127,100 |
Jan 29, 2024 | 60.86 | 63.02 | 60.45 | 62.86 | 62.86 | 57,800 |
Jan 26, 2024 | 60.78 | 61.40 | 60.67 | 61.34 | 61.34 | 51,500 |
Jan 25, 2024 | 58.77 | 60.45 | 57.83 | 60.45 | 60.45 | 136,200 |
Jan 24, 2024 | 59.72 | 59.72 | 57.70 | 58.09 | 58.09 | 171,800 |
Jan 24, 2024 | 0.1 Dividend | |||||
Jan 23, 2024 | 59.80 | 60.32 | 59.01 | 59.02 | 58.92 | 33,400 |
Jan 22, 2024 | 58.85 | 59.67 | 58.85 | 59.31 | 59.21 | 25,200 |
Jan 19, 2024 | 58.76 | 58.78 | 58.01 | 58.52 | 58.42 | 26,300 |
Jan 18, 2024 | 57.68 | 58.31 | 57.45 | 58.31 | 58.21 | 34,400 |
Jan 17, 2024 | 57.44 | 58.24 | 57.10 | 57.61 | 57.51 | 29,600 |
Jan 16, 2024 | 58.10 | 58.51 | 57.84 | 58.03 | 57.93 | 32,400 |
Jan 12, 2024 | 59.69 | 59.95 | 58.77 | 58.88 | 58.78 | 25,900 |
Jan 11, 2024 | 58.80 | 58.99 | 57.60 | 58.88 | 58.78 | 39,200 |
Jan 10, 2024 | 58.42 | 59.98 | 57.89 | 58.92 | 58.82 | 59,900 |
Jan 09, 2024 | 58.68 | 58.68 | 57.75 | 58.09 | 57.99 | 39,200 |
Jan 08, 2024 | 59.14 | 60.44 | 58.52 | 59.47 | 59.37 | 56,900 |
Jan 05, 2024 | 60.01 | 60.97 | 58.50 | 59.50 | 59.40 | 101,900 |
Jan 04, 2024 | 61.80 | 62.32 | 60.55 | 60.63 | 60.53 | 54,400 |
Jan 03, 2024 | 63.19 | 63.19 | 61.31 | 61.35 | 61.25 | 59,100 |
Jan 02, 2024 | 63.92 | 64.68 | 62.62 | 63.35 | 63.24 | 63,500 |
Dec 29, 2023 | 65.47 | 65.55 | 64.07 | 64.61 | 64.50 | 42,200 |
Dec 28, 2023 | 65.16 | 66.44 | 65.16 | 65.47 | 65.36 | 37,900 |
Dec 27, 2023 | 64.79 | 65.84 | 64.71 | 65.42 | 65.31 | 40,000 |
Dec 26, 2023 | 63.54 | 64.76 | 62.86 | 64.53 | 64.42 | 55,900 |
Dec 22, 2023 | 64.05 | 64.68 | 63.46 | 63.56 | 63.45 | 38,000 |
Dec 21, 2023 | 62.71 | 63.95 | 62.42 | 63.95 | 63.84 | 51,800 |
Dec 20, 2023 | 62.90 | 64.43 | 62.49 | 62.61 | 62.50 | 59,900 |
Dec 19, 2023 | 62.51 | 63.33 | 62.43 | 62.90 | 62.79 | 45,000 |
Dec 18, 2023 | 61.47 | 63.16 | 61.08 | 62.43 | 62.32 | 81,400 |
Dec 15, 2023 | 61.84 | 62.45 | 61.11 | 61.47 | 61.37 | 153,900 |
Dec 14, 2023 | 63.04 | 63.92 | 60.85 | 61.74 | 61.64 | 92,300 |
Dec 13, 2023 | 60.96 | 62.37 | 60.63 | 62.15 | 62.04 | 105,500 |
Dec 12, 2023 | 61.52 | 61.60 | 60.77 | 61.04 | 60.94 | 37,300 |
Dec 11, 2023 | 61.03 | 61.66 | 60.71 | 61.19 | 61.09 | 55,100 |
Dec 08, 2023 | 60.48 | 61.32 | 60.25 | 61.03 | 60.93 | 40,200 |
Dec 07, 2023 | 59.85 | 60.75 | 59.68 | 60.75 | 60.65 | 74,300 |
Dec 06, 2023 | 60.81 | 61.35 | 59.91 | 59.94 | 59.84 | 78,600 |
Dec 05, 2023 | 61.92 | 62.06 | 59.95 | 60.28 | 60.18 | 68,200 |
Dec 04, 2023 | 61.45 | 62.30 | 61.45 | 61.89 | 61.79 | 57,500 |
Dec 01, 2023 | 60.20 | 61.57 | 60.20 | 61.45 | 61.35 | 50,900 |
Nov 30, 2023 | 60.42 | 60.68 | 59.10 | 60.43 | 60.33 | 71,000 |
Nov 29, 2023 | 61.00 | 61.53 | 59.78 | 59.83 | 59.73 | 39,600 |
Nov 28, 2023 | 61.76 | 61.98 | 60.75 | 60.75 | 60.65 | 26,300 |
Nov 27, 2023 | 62.30 | 63.13 | 61.79 | 61.89 | 61.79 | 48,500 |
Nov 24, 2023 | 62.13 | 63.21 | 61.60 | 62.77 | 62.66 | 54,500 |
Nov 22, 2023 | 62.76 | 63.23 | 62.20 | 62.38 | 62.27 | 31,100 |
Nov 21, 2023 | 62.25 | 62.76 | 62.00 | 62.29 | 62.18 | 33,000 |
Nov 20, 2023 | 62.66 | 62.81 | 62.00 | 62.73 | 62.62 | 41,800 |
Nov 17, 2023 | 62.85 | 62.85 | 62.01 | 62.20 | 62.09 | 76,200 |
Nov 16, 2023 | 62.35 | 62.35 | 60.87 | 61.90 | 61.80 | 55,000 |
Nov 15, 2023 | 62.22 | 62.94 | 62.00 | 62.35 | 62.24 | 137,900 |
Nov 14, 2023 | 60.00 | 62.47 | 60.00 | 61.60 | 61.50 | 244,000 |
Nov 13, 2023 | 59.27 | 59.48 | 58.48 | 58.91 | 58.81 | 59,200 |
Nov 10, 2023 | 58.33 | 60.05 | 57.30 | 59.40 | 59.30 | 99,700 |
Nov 09, 2023 | 58.84 | 58.84 | 57.76 | 58.34 | 58.24 | 37,400 |
Nov 08, 2023 | 57.68 | 58.36 | 56.98 | 58.24 | 58.14 | 47,200 |
Nov 07, 2023 | 58.43 | 58.49 | 57.45 | 57.95 | 57.85 | 50,800 |
Nov 06, 2023 | 58.12 | 58.66 | 57.26 | 58.54 | 58.44 | 65,100 |
Nov 03, 2023 | 59.78 | 59.93 | 56.67 | 58.33 | 58.23 | 90,600 |
Nov 02, 2023 | 55.58 | 59.74 | 54.65 | 58.54 | 58.44 | 140,400 |
Nov 01, 2023 | 53.27 | 54.63 | 52.58 | 54.06 | 53.97 | 75,300 |
Oct 31, 2023 | 53.55 | 54.49 | 53.05 | 53.80 | 53.71 | 30,200 |
Oct 31, 2023 | 0.1 Dividend | |||||
Oct 30, 2023 | 52.98 | 53.78 | 52.16 | 53.55 | 53.36 | 56,600 |
Oct 27, 2023 | 53.32 | 53.50 | 52.01 | 52.80 | 52.61 | 66,600 |
Oct 26, 2023 | 53.50 | 54.28 | 53.07 | 53.52 | 53.33 | 43,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |