Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 75.34 | 6,434,600 |
Mar 15, 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 76.27 | 7,185,000 |
Mar 14, 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 75.85 | 3,869,100 |
Mar 13, 2024 | 75.84 | 76.10 | 75.35 | 75.49 | 75.49 | 3,645,000 |
Mar 13, 2024 | 0.36 Dividend | |||||
Mar 12, 2024 | 74.92 | 76.04 | 74.79 | 75.89 | 75.53 | 3,656,000 |
Mar 11, 2024 | 74.10 | 75.22 | 74.07 | 74.91 | 74.55 | 2,336,400 |
Mar 08, 2024 | 74.71 | 74.89 | 74.29 | 74.41 | 74.06 | 2,338,500 |
Mar 07, 2024 | 75.05 | 75.48 | 74.53 | 74.72 | 74.37 | 2,945,100 |
Mar 06, 2024 | 73.77 | 74.97 | 73.14 | 74.85 | 74.49 | 5,327,400 |
Mar 05, 2024 | 72.99 | 74.30 | 72.81 | 73.92 | 73.57 | 5,310,500 |
Mar 04, 2024 | 72.29 | 73.26 | 72.28 | 73.17 | 72.82 | 4,030,400 |
Mar 01, 2024 | 72.84 | 73.44 | 72.47 | 72.84 | 72.49 | 4,631,700 |
Feb 29, 2024 | 72.69 | 73.10 | 72.01 | 72.89 | 72.54 | 5,300,200 |
Feb 28, 2024 | 71.92 | 72.53 | 71.73 | 72.43 | 72.09 | 3,557,600 |
Feb 27, 2024 | 71.25 | 72.02 | 71.25 | 71.95 | 71.61 | 3,217,500 |
Feb 26, 2024 | 71.34 | 72.47 | 71.17 | 71.32 | 70.98 | 5,154,600 |
Feb 23, 2024 | 71.00 | 71.92 | 70.88 | 71.32 | 70.98 | 4,246,100 |
Feb 22, 2024 | 68.68 | 70.99 | 68.65 | 70.88 | 70.54 | 6,031,800 |
Feb 21, 2024 | 68.64 | 69.10 | 68.15 | 68.68 | 68.35 | 3,969,200 |
Feb 20, 2024 | 69.01 | 69.42 | 68.05 | 68.13 | 67.81 | 6,814,600 |
Feb 16, 2024 | 70.15 | 70.79 | 69.70 | 70.04 | 69.71 | 5,139,600 |
Feb 15, 2024 | 69.02 | 70.81 | 68.85 | 70.30 | 69.97 | 5,656,300 |
Feb 14, 2024 | 72.20 | 73.28 | 68.73 | 69.17 | 68.84 | 7,507,300 |
Feb 13, 2024 | 69.86 | 70.30 | 69.20 | 70.09 | 69.76 | 5,328,600 |
Feb 12, 2024 | 69.40 | 70.18 | 69.26 | 69.73 | 69.40 | 3,770,600 |
Feb 09, 2024 | 68.28 | 69.23 | 68.06 | 69.12 | 68.79 | 3,217,300 |
Feb 08, 2024 | 69.77 | 69.77 | 67.96 | 68.41 | 68.09 | 5,242,200 |
Feb 07, 2024 | 68.98 | 69.84 | 68.94 | 69.81 | 69.48 | 2,844,100 |
Feb 06, 2024 | 68.77 | 69.36 | 68.60 | 68.77 | 68.44 | 2,910,400 |
Feb 05, 2024 | 68.94 | 69.28 | 68.72 | 68.93 | 68.60 | 2,929,300 |
Feb 02, 2024 | 69.08 | 70.04 | 68.97 | 69.63 | 69.30 | 2,808,900 |
Feb 01, 2024 | 69.01 | 69.47 | 67.53 | 68.82 | 68.49 | 4,304,200 |
Jan 31, 2024 | 70.56 | 71.07 | 69.50 | 69.51 | 69.18 | 3,690,900 |
Jan 30, 2024 | 69.33 | 70.41 | 69.33 | 70.38 | 70.05 | 2,966,800 |
Jan 29, 2024 | 69.41 | 69.69 | 69.04 | 69.37 | 69.04 | 3,167,200 |
Jan 26, 2024 | 69.15 | 69.65 | 69.00 | 69.53 | 69.20 | 2,564,600 |
Jan 25, 2024 | 69.63 | 69.93 | 68.82 | 68.98 | 68.65 | 3,968,400 |
Jan 24, 2024 | 69.43 | 69.66 | 69.03 | 69.16 | 68.83 | 2,736,100 |
Jan 23, 2024 | 69.26 | 69.43 | 68.97 | 69.00 | 68.67 | 2,562,200 |
Jan 22, 2024 | 69.18 | 69.54 | 68.89 | 69.26 | 68.93 | 3,091,900 |
Jan 19, 2024 | 67.88 | 69.27 | 67.70 | 68.83 | 68.50 | 5,098,600 |
Jan 18, 2024 | 66.39 | 67.35 | 66.06 | 67.24 | 66.92 | 3,580,500 |
Jan 17, 2024 | 66.66 | 67.89 | 66.66 | 66.75 | 66.43 | 3,691,200 |
Jan 16, 2024 | 67.24 | 67.40 | 66.72 | 67.22 | 66.90 | 2,906,400 |
Jan 12, 2024 | 67.48 | 67.80 | 67.03 | 67.50 | 67.18 | 2,473,100 |
Jan 11, 2024 | 67.43 | 67.59 | 66.89 | 67.29 | 66.97 | 2,788,000 |
Jan 10, 2024 | 67.49 | 67.86 | 67.26 | 67.59 | 67.27 | 2,943,400 |
Jan 09, 2024 | 67.84 | 67.95 | 67.18 | 67.83 | 67.51 | 3,479,300 |
Jan 08, 2024 | 69.08 | 69.18 | 67.81 | 68.22 | 67.90 | 4,098,100 |
Jan 05, 2024 | 68.79 | 69.23 | 68.58 | 69.01 | 68.68 | 4,870,500 |
Jan 04, 2024 | 68.88 | 69.76 | 68.58 | 68.63 | 68.30 | 4,146,100 |
Jan 03, 2024 | 68.87 | 69.37 | 68.54 | 68.61 | 68.28 | 3,970,300 |
Jan 02, 2024 | 67.35 | 68.88 | 67.35 | 68.84 | 68.51 | 3,897,700 |
Dec 29, 2023 | 67.87 | 68.03 | 67.56 | 67.75 | 67.43 | 2,498,400 |
Dec 28, 2023 | 67.42 | 67.98 | 67.40 | 67.87 | 67.55 | 2,245,800 |
Dec 27, 2023 | 66.87 | 67.22 | 66.40 | 67.15 | 66.83 | 1,507,600 |
Dec 26, 2023 | 66.92 | 67.32 | 66.72 | 67.13 | 66.81 | 2,815,700 |
Dec 22, 2023 | 66.75 | 67.11 | 66.68 | 66.93 | 66.61 | 1,518,300 |
Dec 21, 2023 | 66.64 | 66.96 | 65.78 | 66.57 | 66.25 | 2,006,600 |
Dec 20, 2023 | 67.21 | 67.78 | 66.58 | 66.62 | 66.30 | 3,759,400 |
Dec 19, 2023 | 67.21 | 67.62 | 66.70 | 67.44 | 67.12 | 4,097,000 |
Dec 18, 2023 | 66.42 | 66.79 | 65.88 | 66.46 | 66.14 | 2,710,800 |
Dec 15, 2023 | 65.80 | 66.98 | 65.69 | 66.01 | 65.70 | 7,661,900 |
Dec 14, 2023 | 67.42 | 67.69 | 66.19 | 66.49 | 66.17 | 5,215,500 |
Dec 13, 2023 | 66.56 | 67.36 | 66.26 | 67.23 | 66.91 | 3,612,000 |
Dec 13, 2023 | 0.36 Dividend | |||||
Dec 12, 2023 | 66.17 | 67.39 | 66.14 | 66.95 | 66.27 | 5,163,900 |
Dec 11, 2023 | 65.56 | 66.54 | 65.44 | 66.18 | 65.51 | 3,675,200 |
Dec 08, 2023 | 65.58 | 65.85 | 65.20 | 65.53 | 64.87 | 2,922,200 |
Dec 07, 2023 | 65.68 | 65.85 | 64.81 | 65.41 | 64.75 | 3,790,000 |
Dec 06, 2023 | 66.13 | 66.68 | 65.33 | 65.37 | 64.71 | 4,221,900 |
Dec 05, 2023 | 65.80 | 66.45 | 65.74 | 65.90 | 65.23 | 3,634,100 |
Dec 04, 2023 | 65.73 | 66.30 | 65.45 | 66.00 | 65.33 | 4,116,300 |
Dec 01, 2023 | 65.67 | 66.47 | 65.45 | 65.97 | 65.30 | 3,439,000 |
Nov 30, 2023 | 64.94 | 65.83 | 64.81 | 65.81 | 65.15 | 5,325,600 |
Nov 29, 2023 | 64.63 | 65.12 | 64.54 | 64.83 | 64.18 | 2,496,700 |
Nov 28, 2023 | 65.25 | 65.47 | 64.62 | 64.64 | 63.99 | 2,336,600 |
Nov 27, 2023 | 64.98 | 65.41 | 64.93 | 65.25 | 64.59 | 2,706,700 |
Nov 24, 2023 | 65.10 | 65.72 | 65.02 | 65.21 | 64.55 | 1,457,700 |
Nov 22, 2023 | 64.94 | 65.26 | 64.59 | 64.97 | 64.31 | 1,857,800 |
Nov 21, 2023 | 64.47 | 65.30 | 64.47 | 64.97 | 64.31 | 2,852,800 |
Nov 20, 2023 | 63.99 | 64.66 | 63.79 | 64.36 | 63.71 | 2,472,600 |
Nov 17, 2023 | 64.38 | 64.74 | 64.11 | 64.48 | 63.83 | 3,343,800 |
Nov 16, 2023 | 63.57 | 64.18 | 63.57 | 64.12 | 63.47 | 3,166,400 |
Nov 15, 2023 | 64.20 | 64.41 | 63.39 | 63.48 | 62.84 | 3,436,500 |
Nov 14, 2023 | 64.06 | 64.78 | 63.79 | 64.21 | 63.56 | 4,617,200 |
Nov 13, 2023 | 63.49 | 64.04 | 63.35 | 63.73 | 63.09 | 2,492,900 |
Nov 10, 2023 | 63.08 | 63.92 | 62.96 | 63.82 | 63.18 | 3,636,300 |
Nov 09, 2023 | 62.91 | 63.60 | 62.75 | 62.85 | 62.22 | 3,118,300 |
Nov 08, 2023 | 63.10 | 63.33 | 62.52 | 62.58 | 61.95 | 2,648,100 |
Nov 07, 2023 | 63.85 | 63.85 | 62.67 | 63.10 | 62.46 | 3,392,600 |
Nov 06, 2023 | 63.52 | 64.50 | 63.52 | 63.94 | 63.29 | 3,111,900 |
Nov 03, 2023 | 64.00 | 64.94 | 63.68 | 63.74 | 63.10 | 5,002,300 |
Nov 02, 2023 | 62.97 | 64.78 | 62.90 | 64.36 | 63.71 | 7,287,200 |
Nov 01, 2023 | 61.71 | 62.42 | 61.31 | 62.05 | 61.42 | 4,790,100 |
Oct 31, 2023 | 60.82 | 61.55 | 60.82 | 61.31 | 60.69 | 3,996,400 |
Oct 30, 2023 | 60.00 | 61.11 | 59.89 | 61.00 | 60.38 | 3,075,900 |
Oct 27, 2023 | 60.80 | 60.87 | 59.12 | 59.53 | 58.93 | 3,097,600 |
Oct 26, 2023 | 60.96 | 61.91 | 60.79 | 60.85 | 60.24 | 2,788,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |