Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.75 | 59.06 | 58.44 | 58.85 | 58.85 | 670,600 |
Mar 27, 2024 | 59.91 | 60.00 | 58.16 | 58.62 | 58.62 | 650,600 |
Mar 26, 2024 | 59.72 | 59.72 | 58.82 | 59.46 | 59.46 | 609,500 |
Mar 25, 2024 | 61.22 | 61.55 | 59.47 | 59.60 | 59.60 | 654,000 |
Mar 22, 2024 | 62.58 | 62.58 | 61.01 | 61.17 | 61.17 | 674,000 |
Mar 21, 2024 | 61.89 | 62.35 | 61.30 | 61.84 | 61.84 | 502,700 |
Mar 20, 2024 | 60.92 | 61.90 | 60.38 | 61.65 | 61.65 | 662,900 |
Mar 19, 2024 | 60.06 | 60.77 | 59.56 | 60.72 | 60.72 | 426,400 |
Mar 18, 2024 | 59.43 | 60.84 | 59.19 | 60.44 | 60.44 | 585,300 |
Mar 15, 2024 | 59.04 | 60.09 | 59.04 | 59.41 | 59.41 | 3,003,500 |
Mar 14, 2024 | 59.26 | 59.74 | 59.01 | 59.40 | 59.40 | 515,500 |
Mar 13, 2024 | 59.47 | 60.50 | 59.26 | 59.40 | 59.40 | 736,200 |
Mar 12, 2024 | 58.99 | 60.85 | 58.94 | 59.34 | 59.34 | 939,400 |
Mar 11, 2024 | 58.41 | 58.99 | 58.21 | 58.49 | 58.49 | 593,400 |
Mar 08, 2024 | 57.85 | 58.41 | 57.51 | 57.84 | 57.84 | 367,400 |
Mar 07, 2024 | 57.54 | 57.87 | 56.86 | 57.54 | 57.54 | 385,500 |
Mar 06, 2024 | 57.26 | 57.54 | 56.48 | 57.17 | 57.17 | 396,300 |
Mar 05, 2024 | 56.81 | 57.90 | 56.16 | 56.85 | 56.85 | 478,100 |
Mar 04, 2024 | 55.81 | 57.12 | 55.81 | 56.66 | 56.66 | 533,900 |
Mar 01, 2024 | 58.13 | 58.13 | 54.88 | 55.80 | 55.80 | 676,500 |
Feb 29, 2024 | 58.03 | 58.34 | 56.78 | 57.49 | 57.49 | 420,300 |
Feb 28, 2024 | 57.68 | 58.28 | 57.20 | 57.40 | 57.40 | 370,900 |
Feb 27, 2024 | 58.58 | 58.85 | 57.55 | 57.95 | 57.95 | 392,200 |
Feb 26, 2024 | 57.42 | 58.54 | 56.92 | 58.44 | 58.44 | 456,000 |
Feb 23, 2024 | 57.09 | 57.56 | 56.95 | 57.42 | 57.42 | 325,800 |
Feb 22, 2024 | 57.14 | 57.52 | 56.02 | 57.41 | 57.41 | 486,800 |
Feb 21, 2024 | 57.97 | 58.33 | 57.07 | 57.30 | 57.30 | 578,500 |
Feb 20, 2024 | 56.80 | 60.07 | 56.67 | 58.32 | 58.32 | 611,200 |
Feb 16, 2024 | 56.86 | 57.70 | 56.38 | 57.33 | 57.33 | 356,900 |
Feb 15, 2024 | 56.17 | 57.40 | 56.06 | 57.09 | 57.09 | 447,800 |
Feb 14, 2024 | 55.17 | 55.97 | 54.89 | 55.89 | 55.89 | 437,200 |
Feb 13, 2024 | 55.18 | 55.92 | 54.53 | 54.96 | 54.96 | 493,700 |
Feb 12, 2024 | 55.73 | 56.50 | 55.73 | 56.09 | 56.09 | 468,900 |
Feb 09, 2024 | 55.45 | 55.77 | 55.00 | 55.56 | 55.56 | 317,900 |
Feb 08, 2024 | 55.76 | 56.00 | 54.80 | 55.50 | 55.50 | 383,600 |
Feb 07, 2024 | 55.88 | 56.03 | 55.12 | 55.76 | 55.76 | 441,100 |
Feb 06, 2024 | 55.71 | 56.30 | 55.54 | 56.17 | 56.17 | 374,200 |
Feb 05, 2024 | 56.94 | 56.94 | 55.77 | 55.88 | 55.88 | 410,000 |
Feb 02, 2024 | 56.06 | 57.10 | 55.68 | 56.94 | 56.94 | 541,800 |
Feb 01, 2024 | 55.84 | 56.14 | 54.90 | 56.10 | 56.10 | 394,700 |
Jan 31, 2024 | 55.29 | 55.97 | 54.88 | 55.42 | 55.42 | 719,000 |
Jan 30, 2024 | 54.80 | 55.81 | 54.63 | 55.59 | 55.59 | 607,700 |
Jan 30, 2024 | 0.116 Dividend | |||||
Jan 29, 2024 | 55.84 | 55.92 | 54.87 | 55.05 | 54.93 | 742,400 |
Jan 26, 2024 | 56.52 | 56.52 | 55.30 | 56.16 | 56.04 | 330,700 |
Jan 25, 2024 | 54.89 | 56.30 | 54.89 | 56.24 | 56.12 | 570,300 |
Jan 24, 2024 | 55.00 | 55.78 | 54.50 | 54.69 | 54.57 | 400,400 |
Jan 23, 2024 | 55.25 | 56.09 | 54.83 | 54.84 | 54.72 | 475,700 |
Jan 22, 2024 | 54.18 | 55.25 | 54.02 | 55.06 | 54.94 | 627,100 |
Jan 19, 2024 | 54.49 | 54.56 | 53.59 | 54.15 | 54.04 | 400,300 |
Jan 18, 2024 | 54.26 | 54.30 | 53.38 | 54.29 | 54.18 | 388,000 |
Jan 17, 2024 | 54.00 | 54.47 | 53.89 | 54.12 | 54.01 | 434,200 |
Jan 16, 2024 | 54.84 | 54.96 | 54.21 | 54.39 | 54.28 | 433,600 |
Jan 12, 2024 | 54.55 | 55.39 | 54.55 | 54.91 | 54.79 | 403,900 |
Jan 11, 2024 | 54.37 | 54.62 | 53.92 | 54.24 | 54.13 | 479,200 |
Jan 10, 2024 | 54.63 | 54.71 | 53.99 | 54.54 | 54.43 | 432,100 |
Jan 09, 2024 | 54.93 | 55.02 | 53.96 | 54.45 | 54.34 | 593,900 |
Jan 08, 2024 | 55.30 | 55.53 | 54.75 | 55.24 | 55.12 | 657,800 |
Jan 05, 2024 | 56.47 | 57.29 | 55.12 | 55.31 | 55.19 | 987,300 |
Jan 04, 2024 | 53.27 | 57.45 | 53.02 | 56.30 | 56.18 | 2,055,800 |
Jan 03, 2024 | 56.34 | 56.34 | 54.66 | 54.86 | 54.74 | 1,609,500 |
Jan 02, 2024 | 56.94 | 57.12 | 55.61 | 56.68 | 56.56 | 769,000 |
Dec 29, 2023 | 57.70 | 57.95 | 57.19 | 57.39 | 57.27 | 598,700 |
Dec 28, 2023 | 56.65 | 57.77 | 56.65 | 57.66 | 57.54 | 558,000 |
Dec 27, 2023 | 56.67 | 57.52 | 56.44 | 56.68 | 56.56 | 545,700 |
Dec 26, 2023 | 56.71 | 56.99 | 56.36 | 56.64 | 56.52 | 433,300 |
Dec 22, 2023 | 56.12 | 56.78 | 55.98 | 56.71 | 56.59 | 468,900 |
Dec 21, 2023 | 55.41 | 56.30 | 55.41 | 56.08 | 55.96 | 729,600 |
Dec 20, 2023 | 55.95 | 56.03 | 55.21 | 55.22 | 55.10 | 740,100 |
Dec 19, 2023 | 55.00 | 57.03 | 55.00 | 56.93 | 56.81 | 710,700 |
Dec 18, 2023 | 55.05 | 56.06 | 54.89 | 55.19 | 55.07 | 687,500 |
Dec 15, 2023 | 55.49 | 55.64 | 54.11 | 55.44 | 55.32 | 1,781,700 |
Dec 14, 2023 | 54.48 | 55.75 | 53.82 | 55.22 | 55.10 | 1,549,300 |
Dec 13, 2023 | 49.20 | 54.31 | 49.00 | 53.93 | 53.82 | 2,404,800 |
Dec 12, 2023 | 51.08 | 51.08 | 48.22 | 48.89 | 48.79 | 878,700 |
Dec 11, 2023 | 51.18 | 51.74 | 50.04 | 50.78 | 50.67 | 596,800 |
Dec 08, 2023 | 50.50 | 52.07 | 50.50 | 51.70 | 51.59 | 631,800 |
Dec 07, 2023 | 49.99 | 50.98 | 49.57 | 50.97 | 50.86 | 469,300 |
Dec 06, 2023 | 49.83 | 50.43 | 49.69 | 49.97 | 49.86 | 593,000 |
Dec 05, 2023 | 49.50 | 50.10 | 49.10 | 49.72 | 49.62 | 529,100 |
Dec 04, 2023 | 48.96 | 49.93 | 48.66 | 49.52 | 49.42 | 474,200 |
Dec 01, 2023 | 47.74 | 49.53 | 47.74 | 49.26 | 49.16 | 769,100 |
Nov 30, 2023 | 47.45 | 48.12 | 47.06 | 47.92 | 47.82 | 729,200 |
Nov 29, 2023 | 46.61 | 47.78 | 46.45 | 47.45 | 47.35 | 877,200 |
Nov 28, 2023 | 47.25 | 47.25 | 46.30 | 46.52 | 46.42 | 767,100 |
Nov 27, 2023 | 47.54 | 47.67 | 46.79 | 47.12 | 47.02 | 955,800 |
Nov 24, 2023 | 47.50 | 47.92 | 47.12 | 47.92 | 47.82 | 257,000 |
Nov 22, 2023 | 47.85 | 47.99 | 45.07 | 47.32 | 47.22 | 1,427,600 |
Nov 21, 2023 | 48.68 | 49.24 | 47.67 | 47.72 | 47.62 | 1,077,000 |
Nov 20, 2023 | 48.27 | 48.95 | 47.69 | 48.61 | 48.51 | 900,400 |
Nov 17, 2023 | 49.98 | 50.00 | 48.04 | 48.33 | 48.23 | 805,600 |
Nov 16, 2023 | 50.21 | 50.55 | 49.46 | 49.79 | 49.69 | 841,900 |
Nov 15, 2023 | 50.41 | 50.66 | 49.84 | 50.12 | 50.01 | 692,800 |
Nov 14, 2023 | 49.99 | 50.67 | 49.25 | 50.54 | 50.43 | 819,700 |
Nov 13, 2023 | 49.46 | 50.06 | 49.16 | 49.51 | 49.41 | 582,100 |
Nov 10, 2023 | 48.82 | 49.95 | 48.82 | 49.69 | 49.59 | 639,700 |
Nov 09, 2023 | 48.25 | 49.21 | 47.85 | 48.59 | 48.49 | 602,200 |
Nov 08, 2023 | 49.17 | 49.70 | 48.10 | 48.17 | 48.07 | 575,100 |
Nov 07, 2023 | 49.52 | 50.05 | 49.16 | 49.33 | 49.23 | 849,200 |
Nov 06, 2023 | 49.75 | 49.79 | 49.03 | 49.53 | 49.43 | 551,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |