Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 55.70 | 55.79 | 54.91 | 55.30 | 55.30 | 2,845,600 |
Mar 15, 2024 | 55.41 | 56.06 | 55.06 | 55.94 | 55.94 | 4,153,200 |
Mar 14, 2024 | 55.57 | 56.10 | 55.13 | 55.62 | 55.62 | 2,196,900 |
Mar 13, 2024 | 55.52 | 57.08 | 55.43 | 56.22 | 56.22 | 3,384,000 |
Mar 12, 2024 | 54.63 | 55.42 | 54.03 | 55.33 | 55.33 | 3,531,200 |
Mar 11, 2024 | 54.43 | 55.76 | 54.31 | 55.64 | 55.64 | 3,716,400 |
Mar 08, 2024 | 54.68 | 54.92 | 53.94 | 54.51 | 54.51 | 2,965,000 |
Mar 07, 2024 | 54.24 | 54.54 | 53.80 | 54.29 | 54.29 | 2,562,100 |
Mar 06, 2024 | 53.31 | 54.14 | 53.11 | 53.66 | 53.66 | 5,381,900 |
Mar 05, 2024 | 52.64 | 53.61 | 52.60 | 52.77 | 52.77 | 5,333,700 |
Mar 04, 2024 | 50.27 | 52.01 | 50.08 | 51.96 | 51.96 | 5,301,700 |
Mar 01, 2024 | 48.55 | 49.78 | 47.73 | 49.62 | 49.62 | 5,007,400 |
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 48.06 | 3,710,800 |
Feb 29, 2024 | 0.4 Dividend | |||||
Feb 28, 2024 | 47.94 | 48.22 | 47.77 | 48.02 | 47.62 | 5,066,800 |
Feb 27, 2024 | 49.04 | 49.11 | 48.16 | 48.20 | 47.80 | 2,249,100 |
Feb 26, 2024 | 49.00 | 49.16 | 48.56 | 48.88 | 48.47 | 2,129,700 |
Feb 23, 2024 | 48.25 | 49.84 | 48.16 | 49.63 | 49.22 | 4,291,200 |
Feb 22, 2024 | 48.33 | 48.82 | 48.15 | 48.16 | 47.76 | 3,444,800 |
Feb 21, 2024 | 48.74 | 48.80 | 48.09 | 48.76 | 48.35 | 3,223,100 |
Feb 20, 2024 | 48.10 | 48.69 | 48.00 | 48.62 | 48.22 | 3,731,200 |
Feb 16, 2024 | 47.31 | 48.40 | 46.63 | 47.80 | 47.40 | 4,595,400 |
Feb 15, 2024 | 45.92 | 46.96 | 45.75 | 46.64 | 46.25 | 3,817,800 |
Feb 14, 2024 | 45.05 | 45.31 | 44.37 | 45.30 | 44.92 | 4,037,100 |
Feb 13, 2024 | 45.94 | 45.95 | 44.57 | 44.98 | 44.61 | 3,667,000 |
Feb 12, 2024 | 46.55 | 47.19 | 46.44 | 46.91 | 46.52 | 2,778,500 |
Feb 09, 2024 | 47.33 | 47.50 | 46.01 | 46.62 | 46.23 | 3,641,700 |
Feb 08, 2024 | 47.05 | 47.42 | 46.82 | 47.17 | 46.78 | 2,620,900 |
Feb 07, 2024 | 47.66 | 47.89 | 47.29 | 47.50 | 47.10 | 2,153,900 |
Feb 06, 2024 | 47.74 | 48.17 | 47.33 | 47.79 | 47.39 | 2,019,900 |
Feb 05, 2024 | 47.75 | 48.00 | 47.33 | 47.48 | 47.08 | 4,309,700 |
Feb 02, 2024 | 49.32 | 49.58 | 47.82 | 48.62 | 48.22 | 3,267,800 |
Feb 01, 2024 | 49.64 | 51.07 | 49.49 | 50.61 | 50.19 | 2,419,100 |
Jan 31, 2024 | 49.67 | 50.54 | 48.99 | 49.16 | 48.75 | 2,251,300 |
Jan 30, 2024 | 50.22 | 50.36 | 49.22 | 49.50 | 49.09 | 1,627,200 |
Jan 29, 2024 | 49.83 | 49.95 | 48.91 | 49.92 | 49.50 | 2,141,500 |
Jan 26, 2024 | 50.02 | 50.19 | 49.35 | 49.38 | 48.97 | 2,199,200 |
Jan 25, 2024 | 49.38 | 50.14 | 49.23 | 49.77 | 49.36 | 2,254,300 |
Jan 24, 2024 | 51.45 | 51.63 | 48.94 | 48.95 | 48.54 | 3,418,200 |
Jan 23, 2024 | 49.79 | 50.54 | 49.47 | 50.47 | 50.05 | 2,405,500 |
Jan 22, 2024 | 48.85 | 49.40 | 48.50 | 49.36 | 48.95 | 1,914,300 |
Jan 19, 2024 | 49.29 | 49.74 | 48.88 | 49.34 | 48.93 | 2,717,000 |
Jan 18, 2024 | 49.18 | 49.27 | 48.73 | 49.15 | 48.74 | 2,381,600 |
Jan 17, 2024 | 49.40 | 49.77 | 48.68 | 48.98 | 48.57 | 3,995,400 |
Jan 16, 2024 | 51.71 | 51.75 | 50.10 | 50.20 | 49.78 | 4,428,100 |
Jan 12, 2024 | 52.92 | 53.77 | 52.33 | 52.57 | 52.13 | 2,491,800 |
Jan 11, 2024 | 52.15 | 52.50 | 50.92 | 51.63 | 51.20 | 2,510,900 |
Jan 10, 2024 | 51.63 | 52.08 | 51.17 | 52.06 | 51.63 | 3,061,900 |
Jan 09, 2024 | 52.60 | 52.60 | 51.51 | 51.57 | 51.14 | 1,986,000 |
Jan 08, 2024 | 51.90 | 52.73 | 51.71 | 52.46 | 52.02 | 1,604,100 |
Jan 05, 2024 | 52.42 | 53.71 | 52.17 | 52.63 | 52.19 | 2,257,500 |
Jan 04, 2024 | 52.52 | 52.86 | 51.96 | 52.58 | 52.14 | 3,453,000 |
Jan 03, 2024 | 52.75 | 53.04 | 52.18 | 52.56 | 52.12 | 3,085,900 |
Jan 02, 2024 | 54.58 | 55.10 | 53.92 | 54.05 | 53.60 | 2,315,100 |
Dec 29, 2023 | 54.79 | 55.10 | 54.14 | 54.85 | 54.39 | 1,811,300 |
Dec 28, 2023 | 55.74 | 56.13 | 54.91 | 54.98 | 54.52 | 2,042,300 |
Dec 27, 2023 | 55.43 | 56.29 | 55.40 | 56.04 | 55.57 | 2,177,800 |
Dec 26, 2023 | 55.50 | 55.78 | 55.07 | 55.44 | 54.98 | 1,397,800 |
Dec 22, 2023 | 55.89 | 56.43 | 55.23 | 55.30 | 54.84 | 2,586,800 |
Dec 21, 2023 | 55.05 | 55.38 | 54.34 | 54.63 | 54.17 | 1,815,000 |
Dec 20, 2023 | 55.44 | 55.58 | 54.06 | 54.07 | 53.62 | 2,253,700 |
Dec 19, 2023 | 54.70 | 55.96 | 54.55 | 55.44 | 54.98 | 2,543,200 |
Dec 18, 2023 | 54.28 | 54.60 | 53.70 | 54.47 | 54.02 | 2,564,800 |
Dec 15, 2023 | 54.34 | 54.59 | 53.94 | 54.01 | 53.56 | 4,819,100 |
Dec 14, 2023 | 54.27 | 55.83 | 54.10 | 54.53 | 54.08 | 4,113,400 |
Dec 13, 2023 | 50.39 | 53.61 | 50.02 | 53.56 | 53.11 | 4,072,700 |
Dec 12, 2023 | 51.24 | 51.29 | 50.09 | 50.30 | 49.88 | 2,345,100 |
Dec 11, 2023 | 50.59 | 51.27 | 49.96 | 51.16 | 50.73 | 2,652,700 |
Dec 08, 2023 | 51.51 | 52.29 | 50.96 | 51.24 | 50.81 | 3,092,800 |
Dec 07, 2023 | 53.25 | 53.25 | 52.33 | 52.51 | 52.07 | 2,079,500 |
Dec 06, 2023 | 53.21 | 53.68 | 52.74 | 52.93 | 52.49 | 1,980,900 |
Dec 05, 2023 | 53.10 | 53.35 | 52.36 | 52.90 | 52.46 | 3,060,100 |
Dec 04, 2023 | 53.50 | 53.89 | 52.95 | 53.51 | 53.06 | 4,179,500 |
Dec 01, 2023 | 53.67 | 54.70 | 53.44 | 54.39 | 53.94 | 4,516,500 |
Nov 30, 2023 | 52.70 | 53.75 | 52.16 | 53.70 | 53.25 | 5,371,700 |
Nov 30, 2023 | 0.4 Dividend | |||||
Nov 29, 2023 | 53.69 | 53.69 | 52.65 | 53.41 | 52.57 | 3,480,900 |
Nov 28, 2023 | 51.15 | 53.42 | 51.15 | 53.41 | 52.57 | 5,349,700 |
Nov 27, 2023 | 50.57 | 50.97 | 50.17 | 50.79 | 49.99 | 3,216,400 |
Nov 24, 2023 | 49.65 | 50.15 | 49.58 | 49.82 | 49.04 | 1,139,700 |
Nov 22, 2023 | 49.75 | 49.99 | 49.25 | 49.58 | 48.80 | 2,225,900 |
Nov 21, 2023 | 49.49 | 50.36 | 49.34 | 49.53 | 48.75 | 2,648,900 |
Nov 20, 2023 | 47.90 | 48.80 | 47.89 | 48.59 | 47.82 | 1,565,400 |
Nov 17, 2023 | 49.19 | 49.29 | 48.28 | 48.38 | 47.62 | 1,647,700 |
Nov 16, 2023 | 48.20 | 49.49 | 48.08 | 48.71 | 47.94 | 2,471,000 |
Nov 15, 2023 | 47.96 | 48.44 | 47.54 | 47.81 | 47.06 | 1,596,000 |
Nov 14, 2023 | 47.71 | 48.41 | 47.43 | 48.23 | 47.47 | 2,120,800 |
Nov 13, 2023 | 46.80 | 47.39 | 46.49 | 46.67 | 45.93 | 1,657,200 |
Nov 10, 2023 | 46.90 | 47.13 | 46.58 | 47.06 | 46.32 | 1,892,100 |
Nov 09, 2023 | 47.09 | 48.20 | 46.53 | 47.31 | 46.56 | 2,177,000 |
Nov 08, 2023 | 47.76 | 48.17 | 46.69 | 46.92 | 46.18 | 3,263,400 |
Nov 07, 2023 | 48.43 | 48.62 | 47.33 | 48.17 | 47.41 | 2,873,300 |
Nov 06, 2023 | 49.00 | 49.64 | 49.00 | 49.16 | 48.39 | 1,943,200 |
Nov 03, 2023 | 48.46 | 49.74 | 48.23 | 49.46 | 48.68 | 3,482,500 |
Nov 02, 2023 | 47.68 | 47.70 | 46.91 | 47.59 | 46.84 | 2,721,000 |
Nov 01, 2023 | 47.15 | 47.56 | 46.42 | 47.01 | 46.27 | 2,631,400 |
Oct 31, 2023 | 47.41 | 47.77 | 46.37 | 46.91 | 46.17 | 3,592,600 |
Oct 30, 2023 | 48.79 | 49.15 | 47.39 | 47.62 | 46.87 | 3,345,200 |
Oct 27, 2023 | 47.60 | 48.84 | 47.04 | 48.79 | 48.02 | 3,629,000 |
Oct 26, 2023 | 48.77 | 48.98 | 46.47 | 47.40 | 46.65 | 4,849,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |