Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.20 | 60.50 | 59.30 | 59.30 | 59.30 | 228,363 |
Mar 27, 2024 | 60.20 | 61.00 | 59.70 | 59.80 | 59.80 | 441,290 |
Mar 26, 2024 | 61.00 | 62.80 | 59.60 | 59.60 | 59.60 | 827,019 |
Mar 25, 2024 | 61.20 | 61.80 | 61.00 | 61.30 | 61.30 | 405,000 |
Mar 22, 2024 | 60.30 | 61.00 | 60.10 | 60.80 | 60.80 | 329,000 |
Mar 21, 2024 | 61.50 | 62.10 | 60.20 | 60.30 | 60.30 | 485,060 |
Mar 20, 2024 | 59.30 | 63.00 | 58.30 | 61.00 | 61.00 | 1,111,717 |
Mar 19, 2024 | 59.30 | 59.80 | 58.80 | 58.90 | 58.90 | 248,035 |
Mar 18, 2024 | 59.10 | 59.70 | 58.90 | 59.10 | 59.10 | 247,020 |
Mar 15, 2024 | 59.50 | 59.70 | 58.20 | 58.80 | 58.80 | 430,001 |
Mar 14, 2024 | 59.70 | 60.80 | 59.50 | 59.50 | 59.50 | 369,200 |
Mar 13, 2024 | 61.20 | 61.20 | 59.30 | 59.50 | 59.50 | 803,000 |
Mar 12, 2024 | 61.80 | 62.20 | 60.90 | 61.00 | 61.00 | 372,001 |
Mar 11, 2024 | 59.50 | 61.40 | 59.50 | 61.10 | 61.10 | 411,030 |
Mar 08, 2024 | 63.10 | 63.30 | 60.60 | 60.80 | 60.80 | 995,400 |
Mar 07, 2024 | 65.00 | 66.50 | 63.00 | 63.00 | 63.00 | 860,781 |
Mar 06, 2024 | 65.10 | 65.80 | 64.40 | 64.50 | 64.50 | 466,130 |
Mar 05, 2024 | 66.00 | 66.30 | 65.10 | 65.20 | 65.20 | 525,001 |
Mar 04, 2024 | 66.30 | 66.30 | 65.60 | 65.60 | 65.60 | 545,120 |
Mar 01, 2024 | 66.60 | 66.60 | 65.50 | 65.70 | 65.70 | 489,010 |
Feb 29, 2024 | 64.70 | 66.20 | 64.70 | 65.90 | 65.90 | 731,080 |
Feb 27, 2024 | 65.50 | 66.20 | 64.50 | 64.90 | 64.90 | 1,071,434 |
Feb 26, 2024 | 64.30 | 66.30 | 63.20 | 65.20 | 65.20 | 3,639,115 |
Feb 23, 2024 | 71.50 | 71.60 | 69.30 | 69.60 | 69.60 | 1,476,463 |
Feb 22, 2024 | 72.40 | 73.60 | 71.30 | 71.40 | 71.40 | 1,127,339 |
Feb 21, 2024 | 71.50 | 73.10 | 71.10 | 71.80 | 71.80 | 943,340 |
Feb 20, 2024 | 73.80 | 73.80 | 71.40 | 71.50 | 71.50 | 2,439,791 |
Feb 19, 2024 | 70.50 | 76.50 | 70.40 | 74.00 | 74.00 | 6,268,110 |
Feb 16, 2024 | 68.80 | 70.80 | 68.60 | 70.80 | 70.80 | 1,347,146 |
Feb 15, 2024 | 70.40 | 70.50 | 68.70 | 68.80 | 68.80 | 1,073,430 |
Feb 05, 2024 | 72.00 | 72.90 | 70.30 | 70.40 | 70.40 | 1,755,164 |
Feb 02, 2024 | 70.00 | 72.40 | 69.50 | 71.90 | 71.90 | 2,940,500 |
Feb 01, 2024 | 69.70 | 70.60 | 68.60 | 68.70 | 68.70 | 869,045 |
Jan 31, 2024 | 68.90 | 70.80 | 68.70 | 69.80 | 69.80 | 1,058,129 |
Jan 30, 2024 | 69.60 | 70.30 | 69.10 | 69.30 | 69.30 | 737,022 |
Jan 29, 2024 | 70.40 | 71.90 | 69.50 | 69.60 | 69.60 | 1,813,068 |
Jan 26, 2024 | 69.30 | 71.00 | 68.20 | 69.90 | 69.90 | 1,606,385 |
Jan 25, 2024 | 72.60 | 72.80 | 69.60 | 69.90 | 69.90 | 2,936,210 |
Jan 24, 2024 | 72.00 | 77.00 | 71.70 | 71.90 | 71.90 | 11,661,063 |
Jan 23, 2024 | 70.10 | 72.40 | 69.00 | 70.80 | 70.80 | 5,654,264 |
Jan 22, 2024 | 69.30 | 70.90 | 66.60 | 70.00 | 70.00 | 3,839,326 |
Jan 19, 2024 | 64.90 | 67.10 | 64.00 | 66.70 | 66.70 | 1,029,086 |
Jan 18, 2024 | 63.90 | 64.90 | 63.60 | 64.10 | 64.10 | 277,047 |
Jan 17, 2024 | 65.50 | 66.00 | 64.70 | 64.70 | 64.70 | 351,106 |
Jan 16, 2024 | 66.70 | 66.70 | 65.30 | 65.50 | 65.50 | 529,153 |
Jan 15, 2024 | 67.00 | 67.00 | 65.70 | 66.70 | 66.70 | 466,054 |
Jan 12, 2024 | 65.80 | 67.10 | 65.50 | 66.10 | 66.10 | 723,091 |
Jan 11, 2024 | 65.50 | 66.40 | 65.20 | 65.80 | 65.80 | 338,000 |
Jan 10, 2024 | 64.60 | 65.20 | 64.20 | 65.20 | 65.20 | 433,500 |
Jan 09, 2024 | 67.00 | 67.00 | 64.30 | 64.70 | 64.70 | 652,210 |
Jan 08, 2024 | 67.50 | 68.50 | 65.30 | 65.60 | 65.60 | 1,105,310 |
Jan 05, 2024 | 66.50 | 68.10 | 66.50 | 66.90 | 66.90 | 639,000 |
Jan 04, 2024 | 66.90 | 68.80 | 66.20 | 66.50 | 66.50 | 1,197,030 |
Jan 03, 2024 | 67.80 | 67.80 | 66.50 | 66.90 | 66.90 | 1,113,030 |
Jan 02, 2024 | 69.50 | 72.50 | 68.30 | 68.70 | 68.70 | 5,439,075 |
Dec 29, 2023 | 67.90 | 68.10 | 67.10 | 67.60 | 67.60 | 654,084 |
Dec 28, 2023 | 68.20 | 68.60 | 66.90 | 67.30 | 67.30 | 622,000 |
Dec 27, 2023 | 69.50 | 69.50 | 67.70 | 68.20 | 68.20 | 2,109,249 |
Dec 26, 2023 | 65.40 | 68.80 | 65.30 | 68.60 | 68.60 | 1,573,250 |
Dec 25, 2023 | 64.50 | 66.20 | 64.50 | 65.00 | 65.00 | 767,030 |
Dec 22, 2023 | 64.90 | 64.90 | 63.90 | 64.10 | 64.10 | 253,031 |
Dec 21, 2023 | 63.30 | 64.50 | 62.70 | 64.50 | 64.50 | 279,050 |
Dec 20, 2023 | 63.80 | 64.90 | 63.50 | 63.80 | 63.80 | 367,110 |
Dec 19, 2023 | 64.30 | 64.50 | 62.50 | 63.40 | 63.40 | 579,083 |
Dec 18, 2023 | 65.00 | 65.00 | 63.20 | 64.00 | 64.00 | 773,000 |
Dec 15, 2023 | 66.60 | 67.20 | 65.00 | 65.00 | 65.00 | 1,106,135 |
Dec 14, 2023 | 67.70 | 69.40 | 66.70 | 66.90 | 66.90 | 2,688,062 |
Dec 13, 2023 | 65.50 | 69.20 | 65.50 | 66.70 | 66.70 | 2,830,520 |
Dec 12, 2023 | 65.00 | 67.30 | 64.90 | 65.20 | 65.20 | 1,514,990 |
Dec 11, 2023 | 66.70 | 66.70 | 64.80 | 64.90 | 64.90 | 378,000 |
Dec 08, 2023 | 66.10 | 66.20 | 65.30 | 65.60 | 65.60 | 343,020 |
Dec 07, 2023 | 66.50 | 66.90 | 65.00 | 65.10 | 65.10 | 441,229 |
Dec 06, 2023 | 66.00 | 67.20 | 65.60 | 65.80 | 65.80 | 585,019 |
Dec 05, 2023 | 66.10 | 66.50 | 65.10 | 65.10 | 65.10 | 471,000 |
Dec 04, 2023 | 67.80 | 67.80 | 66.20 | 66.20 | 66.20 | 528,300 |
Dec 01, 2023 | 66.70 | 67.70 | 66.40 | 67.00 | 67.00 | 645,200 |
Nov 30, 2023 | 67.80 | 67.80 | 66.40 | 66.60 | 66.60 | 402,000 |
Nov 29, 2023 | 68.00 | 68.60 | 67.10 | 67.20 | 67.20 | 654,040 |
Nov 28, 2023 | 66.00 | 67.30 | 66.00 | 67.10 | 67.10 | 511,020 |
Nov 27, 2023 | 67.60 | 68.00 | 66.00 | 66.00 | 66.00 | 769,200 |
Nov 24, 2023 | 68.30 | 69.20 | 67.30 | 67.60 | 67.60 | 845,015 |
Nov 23, 2023 | 69.90 | 70.50 | 68.00 | 68.20 | 68.20 | 2,122,000 |
Nov 22, 2023 | 68.00 | 70.70 | 67.40 | 68.80 | 68.80 | 3,099,500 |
Nov 21, 2023 | 71.60 | 72.50 | 66.80 | 68.70 | 68.70 | 6,979,464 |
Nov 20, 2023 | 64.70 | 68.40 | 64.70 | 68.40 | 68.40 | 2,365,151 |
Nov 17, 2023 | 61.60 | 62.50 | 61.30 | 62.20 | 62.20 | 543,050 |
Nov 16, 2023 | 60.10 | 61.20 | 59.90 | 61.20 | 61.20 | 498,400 |
Nov 15, 2023 | 59.50 | 60.10 | 59.10 | 60.00 | 60.00 | 280,265 |
Nov 14, 2023 | 58.00 | 59.20 | 58.00 | 59.00 | 59.00 | 269,100 |
Nov 13, 2023 | 58.40 | 58.40 | 57.60 | 57.90 | 57.90 | 161,030 |
Nov 10, 2023 | 57.90 | 58.30 | 57.40 | 57.60 | 57.60 | 207,240 |
Nov 09, 2023 | 58.80 | 58.80 | 57.80 | 58.40 | 58.40 | 247,000 |
Nov 08, 2023 | 59.70 | 59.70 | 58.60 | 58.70 | 58.70 | 394,014 |
Nov 07, 2023 | 59.00 | 59.80 | 58.40 | 59.70 | 59.70 | 291,052 |
Nov 06, 2023 | 57.80 | 59.50 | 57.80 | 59.00 | 59.00 | 488,155 |
Nov 03, 2023 | 56.60 | 57.40 | 56.30 | 57.20 | 57.20 | 333,040 |
Nov 02, 2023 | 56.60 | 56.80 | 56.10 | 56.20 | 56.20 | 210,030 |
Nov 01, 2023 | 55.90 | 56.00 | 55.00 | 55.70 | 55.70 | 263,001 |
Oct 31, 2023 | 57.00 | 58.50 | 54.00 | 55.00 | 55.00 | 538,000 |
Oct 30, 2023 | 56.90 | 57.80 | 56.70 | 56.80 | 56.80 | 296,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |