Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 61.48 | 62.84 | 62.40 | 62.50 | 62.50 | 2,268 |
Mar 18, 2024 | 61.48 | 63.58 | 61.48 | 62.99 | 62.99 | 123,700 |
Mar 15, 2024 | 62.04 | 62.04 | 61.13 | 61.42 | 61.42 | 203,600 |
Mar 14, 2024 | 62.93 | 62.93 | 61.90 | 62.02 | 62.02 | 140,400 |
Mar 13, 2024 | 64.57 | 64.57 | 63.18 | 63.20 | 63.20 | 130,700 |
Mar 12, 2024 | 63.41 | 64.61 | 62.50 | 64.42 | 64.42 | 217,400 |
Mar 12, 2024 | 0.6 Dividend | |||||
Mar 11, 2024 | 63.81 | 64.27 | 63.30 | 63.60 | 63.00 | 184,800 |
Mar 08, 2024 | 63.74 | 65.09 | 63.74 | 64.46 | 63.85 | 159,500 |
Mar 07, 2024 | 62.21 | 63.71 | 62.19 | 63.55 | 62.95 | 211,000 |
Mar 06, 2024 | 62.45 | 62.96 | 61.18 | 62.24 | 61.65 | 219,200 |
Mar 05, 2024 | 61.44 | 62.79 | 60.68 | 62.41 | 61.82 | 116,200 |
Mar 04, 2024 | 62.90 | 63.30 | 61.59 | 61.81 | 61.23 | 104,700 |
Mar 01, 2024 | 61.59 | 63.26 | 61.59 | 62.98 | 62.39 | 228,700 |
Feb 29, 2024 | 61.33 | 61.57 | 60.64 | 61.27 | 60.69 | 83,900 |
Feb 28, 2024 | 60.39 | 62.11 | 60.39 | 61.33 | 60.75 | 85,500 |
Feb 27, 2024 | 59.56 | 60.91 | 59.54 | 60.10 | 59.53 | 109,200 |
Feb 26, 2024 | 59.82 | 60.60 | 58.95 | 59.48 | 58.92 | 98,700 |
Feb 23, 2024 | 59.13 | 61.05 | 59.13 | 61.00 | 60.42 | 406,300 |
Feb 22, 2024 | 58.44 | 59.76 | 58.44 | 59.10 | 58.54 | 279,200 |
Feb 21, 2024 | 56.05 | 58.01 | 56.05 | 57.99 | 57.44 | 212,700 |
Feb 20, 2024 | 56.10 | 56.60 | 55.57 | 55.97 | 55.44 | 69,500 |
Feb 16, 2024 | 56.99 | 57.30 | 56.33 | 56.33 | 55.80 | 74,900 |
Feb 15, 2024 | 55.31 | 57.25 | 54.80 | 56.85 | 56.31 | 84,900 |
Feb 14, 2024 | 56.15 | 56.30 | 54.90 | 55.32 | 54.80 | 84,800 |
Feb 13, 2024 | 58.52 | 58.55 | 55.47 | 55.94 | 55.41 | 253,900 |
Feb 12, 2024 | 57.76 | 59.00 | 57.72 | 58.67 | 58.12 | 108,200 |
Feb 09, 2024 | 57.45 | 58.34 | 57.45 | 57.80 | 57.25 | 156,500 |
Feb 08, 2024 | 56.94 | 57.62 | 56.94 | 57.39 | 56.85 | 99,000 |
Feb 07, 2024 | 56.37 | 57.70 | 56.13 | 57.48 | 56.94 | 93,200 |
Feb 06, 2024 | 56.31 | 57.53 | 55.68 | 56.74 | 56.20 | 97,100 |
Feb 05, 2024 | 54.00 | 55.94 | 54.00 | 55.42 | 54.90 | 142,800 |
Feb 02, 2024 | 54.28 | 54.99 | 53.52 | 54.00 | 53.49 | 145,600 |
Feb 01, 2024 | 55.66 | 56.29 | 53.62 | 53.97 | 53.46 | 240,900 |
Jan 31, 2024 | 54.78 | 56.09 | 54.78 | 55.13 | 54.61 | 129,500 |
Jan 30, 2024 | 54.04 | 55.68 | 54.04 | 55.31 | 54.79 | 112,400 |
Jan 29, 2024 | 55.83 | 55.83 | 54.36 | 54.68 | 54.16 | 92,400 |
Jan 26, 2024 | 54.35 | 55.99 | 54.35 | 55.95 | 55.42 | 113,300 |
Jan 25, 2024 | 55.36 | 55.36 | 53.48 | 54.52 | 54.01 | 95,300 |
Jan 24, 2024 | 54.12 | 55.49 | 53.54 | 54.86 | 54.34 | 416,800 |
Jan 23, 2024 | 53.81 | 54.11 | 53.32 | 53.60 | 53.09 | 177,700 |
Jan 22, 2024 | 55.20 | 55.23 | 53.94 | 53.95 | 53.44 | 141,500 |
Jan 19, 2024 | 55.35 | 55.35 | 54.12 | 55.06 | 54.54 | 68,700 |
Jan 18, 2024 | 54.85 | 55.56 | 54.48 | 55.16 | 54.64 | 75,200 |
Jan 17, 2024 | 53.18 | 54.59 | 53.18 | 54.20 | 53.69 | 92,000 |
Jan 16, 2024 | 54.26 | 54.86 | 53.47 | 54.10 | 53.59 | 139,100 |
Jan 12, 2024 | 54.03 | 54.82 | 53.34 | 53.34 | 52.84 | 136,500 |
Jan 11, 2024 | 54.04 | 54.04 | 52.89 | 53.32 | 52.82 | 144,100 |
Jan 10, 2024 | 53.20 | 54.90 | 53.20 | 54.13 | 53.62 | 170,100 |
Jan 09, 2024 | 54.27 | 54.27 | 52.90 | 53.44 | 52.94 | 235,200 |
Jan 08, 2024 | 56.00 | 56.00 | 53.61 | 54.82 | 54.30 | 290,100 |
Jan 05, 2024 | 56.22 | 57.01 | 55.88 | 56.22 | 55.69 | 263,600 |
Jan 04, 2024 | 56.37 | 58.02 | 56.16 | 57.20 | 56.66 | 417,900 |
Jan 03, 2024 | 53.94 | 56.70 | 53.76 | 56.25 | 55.72 | 247,000 |
Jan 02, 2024 | 55.39 | 56.34 | 54.33 | 54.38 | 53.87 | 158,800 |
Dec 29, 2023 | 54.95 | 55.68 | 54.68 | 55.40 | 54.88 | 121,000 |
Dec 28, 2023 | 53.87 | 55.74 | 53.87 | 54.94 | 54.42 | 117,700 |
Dec 27, 2023 | 53.65 | 54.42 | 53.20 | 54.05 | 53.54 | 112,000 |
Dec 26, 2023 | 54.51 | 54.54 | 53.88 | 53.89 | 53.38 | 122,300 |
Dec 22, 2023 | 54.72 | 55.77 | 54.72 | 55.09 | 54.57 | 102,700 |
Dec 21, 2023 | 54.41 | 55.06 | 53.99 | 55.03 | 54.51 | 178,700 |
Dec 20, 2023 | 54.00 | 55.20 | 53.56 | 53.92 | 53.41 | 164,400 |
Dec 19, 2023 | 54.56 | 54.87 | 54.07 | 54.41 | 53.90 | 180,200 |
Dec 18, 2023 | 55.33 | 56.49 | 54.12 | 54.65 | 54.13 | 326,700 |
Dec 15, 2023 | 52.82 | 55.09 | 52.75 | 54.68 | 54.16 | 380,400 |
Dec 14, 2023 | 51.86 | 53.18 | 51.79 | 52.70 | 52.20 | 267,100 |
Dec 13, 2023 | 51.15 | 52.09 | 50.65 | 51.77 | 51.28 | 532,300 |
Dec 12, 2023 | 48.69 | 52.35 | 48.62 | 52.20 | 51.71 | 1,144,700 |
Dec 11, 2023 | 44.88 | 46.85 | 44.88 | 46.19 | 45.75 | 196,000 |
Dec 08, 2023 | 43.98 | 44.89 | 43.98 | 44.85 | 44.43 | 121,700 |
Dec 07, 2023 | 44.38 | 44.38 | 43.40 | 44.07 | 43.65 | 119,400 |
Dec 06, 2023 | 44.37 | 44.64 | 43.69 | 44.08 | 43.66 | 179,200 |
Dec 05, 2023 | 46.36 | 46.91 | 44.16 | 44.37 | 43.95 | 206,000 |
Dec 04, 2023 | 48.22 | 48.22 | 47.01 | 47.75 | 47.30 | 173,700 |
Dec 01, 2023 | 45.84 | 47.95 | 45.50 | 47.87 | 47.42 | 296,600 |
Nov 30, 2023 | 44.31 | 45.75 | 44.02 | 45.45 | 45.02 | 178,300 |
Nov 29, 2023 | 43.71 | 44.34 | 43.38 | 44.20 | 43.78 | 116,300 |
Nov 28, 2023 | 44.11 | 44.11 | 43.28 | 43.35 | 42.94 | 82,800 |
Nov 27, 2023 | 43.92 | 44.25 | 43.28 | 43.89 | 43.48 | 103,900 |
Nov 24, 2023 | 42.91 | 44.80 | 42.91 | 44.19 | 43.77 | 135,300 |
Nov 22, 2023 | 43.19 | 43.32 | 42.23 | 42.87 | 42.47 | 105,900 |
Nov 21, 2023 | 42.10 | 43.25 | 41.98 | 43.21 | 42.80 | 151,600 |
Nov 20, 2023 | 41.53 | 42.77 | 41.53 | 42.05 | 41.65 | 100,000 |
Nov 17, 2023 | 42.02 | 42.97 | 41.41 | 42.63 | 42.23 | 144,400 |
Nov 16, 2023 | 42.83 | 43.18 | 41.91 | 42.08 | 41.68 | 115,900 |
Nov 15, 2023 | 43.04 | 43.40 | 42.64 | 43.26 | 42.85 | 112,500 |
Nov 14, 2023 | 41.89 | 43.21 | 41.65 | 42.99 | 42.58 | 190,200 |
Nov 13, 2023 | 41.36 | 41.64 | 40.63 | 41.55 | 41.16 | 96,100 |
Nov 13, 2023 | 0.1 Dividend | |||||
Nov 10, 2023 | 41.97 | 42.43 | 41.31 | 41.57 | 41.08 | 98,100 |
Nov 09, 2023 | 41.88 | 43.09 | 41.63 | 41.99 | 41.49 | 101,100 |
Nov 08, 2023 | 41.00 | 41.46 | 40.55 | 41.41 | 40.92 | 146,400 |
Nov 07, 2023 | 41.76 | 41.80 | 40.97 | 41.28 | 40.79 | 154,200 |
Nov 06, 2023 | 41.47 | 41.91 | 40.75 | 41.82 | 41.33 | 137,700 |
Nov 03, 2023 | 41.61 | 41.92 | 40.55 | 41.47 | 40.98 | 116,400 |
Nov 02, 2023 | 41.41 | 42.11 | 41.03 | 41.60 | 41.11 | 155,700 |
Nov 01, 2023 | 41.28 | 41.28 | 40.49 | 40.93 | 40.45 | 136,700 |
Oct 31, 2023 | 40.62 | 41.49 | 40.43 | 40.80 | 40.32 | 65,000 |
Oct 30, 2023 | 41.00 | 41.13 | 40.12 | 40.67 | 40.19 | 97,900 |
Oct 27, 2023 | 42.06 | 42.27 | 40.85 | 40.90 | 40.42 | 100,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |