Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 67.50 | 67.56 | 67.03 | 67.28 | 67.28 | 5,143,200 |
Mar 15, 2024 | 66.73 | 67.77 | 66.68 | 67.44 | 67.44 | 10,396,500 |
Mar 14, 2024 | 67.76 | 67.90 | 66.55 | 66.97 | 66.97 | 7,628,600 |
Mar 13, 2024 | 67.40 | 67.93 | 67.40 | 67.71 | 67.71 | 5,358,300 |
Mar 12, 2024 | 67.50 | 67.58 | 67.22 | 67.41 | 67.41 | 2,133,800 |
Mar 11, 2024 | 67.48 | 67.56 | 67.13 | 67.33 | 67.33 | 3,303,500 |
Mar 08, 2024 | 67.50 | 67.79 | 67.39 | 67.64 | 67.64 | 2,466,200 |
Mar 07, 2024 | 67.41 | 67.63 | 66.97 | 67.49 | 67.49 | 1,992,500 |
Mar 06, 2024 | 67.51 | 67.75 | 67.03 | 67.16 | 67.16 | 2,187,000 |
Mar 05, 2024 | 66.61 | 67.42 | 66.59 | 67.24 | 67.24 | 4,281,100 |
Mar 04, 2024 | 65.97 | 66.86 | 65.87 | 66.66 | 66.66 | 4,150,300 |
Mar 01, 2024 | 66.07 | 66.39 | 65.81 | 65.98 | 65.98 | 2,864,600 |
Feb 29, 2024 | 65.37 | 65.90 | 65.06 | 65.81 | 65.81 | 5,849,000 |
Feb 28, 2024 | 65.86 | 65.95 | 64.89 | 65.08 | 65.08 | 3,879,600 |
Feb 27, 2024 | 64.87 | 66.60 | 64.84 | 65.90 | 65.90 | 9,925,900 |
Feb 26, 2024 | 64.19 | 64.49 | 63.56 | 63.87 | 63.87 | 2,487,600 |
Feb 23, 2024 | 64.00 | 64.48 | 63.99 | 64.26 | 64.26 | 2,838,900 |
Feb 22, 2024 | 64.16 | 64.41 | 63.87 | 63.89 | 63.89 | 2,791,200 |
Feb 21, 2024 | 63.94 | 64.21 | 63.71 | 63.90 | 63.90 | 1,384,000 |
Feb 20, 2024 | 63.74 | 64.31 | 63.73 | 64.13 | 64.13 | 4,466,300 |
Feb 16, 2024 | 63.62 | 64.15 | 63.50 | 63.86 | 63.86 | 2,180,600 |
Feb 15, 2024 | 63.50 | 64.06 | 63.22 | 63.62 | 63.62 | 2,838,900 |
Feb 14, 2024 | 63.27 | 63.65 | 63.07 | 63.38 | 63.38 | 2,604,300 |
Feb 13, 2024 | 63.21 | 63.44 | 62.25 | 62.84 | 62.84 | 3,890,000 |
Feb 12, 2024 | 63.32 | 63.95 | 63.20 | 63.78 | 63.78 | 2,568,900 |
Feb 09, 2024 | 61.70 | 63.27 | 61.70 | 63.26 | 63.26 | 2,999,600 |
Feb 08, 2024 | 62.50 | 62.55 | 61.57 | 61.71 | 61.71 | 2,111,200 |
Feb 07, 2024 | 62.99 | 63.03 | 62.51 | 62.54 | 62.54 | 1,623,700 |
Feb 06, 2024 | 62.57 | 63.07 | 62.51 | 62.97 | 62.97 | 2,912,400 |
Feb 05, 2024 | 62.99 | 63.03 | 62.31 | 62.59 | 62.59 | 3,129,600 |
Feb 02, 2024 | 63.10 | 63.28 | 62.71 | 63.11 | 63.11 | 2,503,500 |
Feb 01, 2024 | 62.82 | 63.53 | 62.21 | 63.43 | 63.43 | 3,577,400 |
Jan 31, 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 62.87 | 4,435,500 |
Jan 30, 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 62.89 | 5,067,300 |
Jan 29, 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 62.73 | 3,160,900 |
Jan 26, 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 62.38 | 5,676,800 |
Jan 25, 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 61.86 | 4,041,900 |
Jan 24, 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 61.67 | 2,846,600 |
Jan 23, 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 61.15 | 2,605,300 |
Jan 22, 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 61.80 | 4,633,800 |
Jan 19, 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 62.02 | 3,955,800 |
Jan 18, 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 61.31 | 4,743,000 |
Jan 17, 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 61.98 | 4,079,900 |
Jan 16, 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 62.65 | 4,343,600 |
Jan 15, 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 62.94 | 2,510,200 |
Jan 12, 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 62.91 | 4,563,700 |
Jan 11, 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 62.74 | 4,770,200 |
Jan 10, 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 63.60 | 3,439,000 |
Jan 09, 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 63.62 | 3,467,300 |
Jan 08, 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 64.19 | 5,157,400 |
Jan 05, 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 63.41 | 3,754,400 |
Jan 04, 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 63.09 | 5,137,700 |
Jan 03, 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 62.72 | 4,734,300 |
Jan 02, 2024 | 63.18 | 63.68 | 62.92 | 63.33 | 63.33 | 8,954,800 |
Jan 02, 2024 | 1.06 Dividend | |||||
Dec 29, 2023 | 63.23 | 63.53 | 63.05 | 63.44 | 62.38 | 4,236,200 |
Dec 28, 2023 | 62.83 | 63.23 | 62.77 | 63.17 | 62.12 | 6,334,100 |
Dec 27, 2023 | 62.32 | 63.11 | 62.32 | 62.85 | 61.80 | 7,947,600 |
Dec 22, 2023 | 62.05 | 62.43 | 62.00 | 62.28 | 61.24 | 3,633,600 |
Dec 21, 2023 | 61.63 | 62.35 | 61.62 | 61.89 | 60.85 | 4,484,100 |
Dec 20, 2023 | 62.00 | 62.43 | 61.07 | 61.33 | 60.30 | 6,236,900 |
Dec 19, 2023 | 61.47 | 62.21 | 61.47 | 61.95 | 60.92 | 3,786,900 |
Dec 18, 2023 | 61.19 | 61.56 | 61.01 | 61.36 | 60.34 | 6,369,300 |
Dec 15, 2023 | 62.51 | 62.54 | 60.90 | 60.97 | 59.95 | 19,646,800 |
Dec 14, 2023 | 61.47 | 62.41 | 61.43 | 62.13 | 61.09 | 7,862,500 |
Dec 13, 2023 | 59.74 | 61.13 | 59.28 | 61.06 | 60.04 | 6,076,100 |
Dec 12, 2023 | 59.87 | 60.01 | 59.51 | 59.94 | 58.94 | 2,770,300 |
Dec 11, 2023 | 59.92 | 60.00 | 59.37 | 59.94 | 58.94 | 4,710,100 |
Dec 08, 2023 | 59.17 | 59.93 | 59.17 | 59.90 | 58.90 | 3,490,200 |
Dec 07, 2023 | 58.85 | 59.43 | 58.64 | 59.15 | 58.16 | 4,070,500 |
Dec 06, 2023 | 59.51 | 59.86 | 58.68 | 58.73 | 57.75 | 4,715,900 |
Dec 05, 2023 | 59.51 | 59.60 | 58.85 | 59.27 | 58.28 | 5,786,700 |
Dec 04, 2023 | 59.66 | 60.07 | 59.44 | 59.75 | 58.75 | 4,312,100 |
Dec 01, 2023 | 59.60 | 60.02 | 59.26 | 60.00 | 59.00 | 4,458,500 |
Nov 30, 2023 | 59.01 | 59.77 | 58.68 | 59.70 | 58.70 | 7,408,200 |
Nov 29, 2023 | 57.05 | 58.91 | 56.93 | 58.73 | 57.75 | 4,258,800 |
Nov 28, 2023 | 56.50 | 57.47 | 55.90 | 56.62 | 55.68 | 8,456,100 |
Nov 27, 2023 | 59.01 | 59.33 | 58.61 | 59.26 | 58.27 | 3,245,400 |
Nov 24, 2023 | 58.96 | 59.33 | 58.78 | 59.14 | 58.15 | 2,327,100 |
Nov 23, 2023 | 59.20 | 59.49 | 59.16 | 59.18 | 58.19 | 554,700 |
Nov 22, 2023 | 59.46 | 59.64 | 59.06 | 59.18 | 58.19 | 1,834,000 |
Nov 21, 2023 | 59.92 | 60.18 | 59.39 | 59.42 | 58.42 | 2,045,600 |
Nov 20, 2023 | 60.15 | 60.17 | 59.75 | 59.99 | 58.99 | 2,694,900 |
Nov 17, 2023 | 59.95 | 60.29 | 59.81 | 60.09 | 59.08 | 3,664,400 |
Nov 16, 2023 | 59.59 | 59.66 | 59.04 | 59.57 | 58.58 | 3,146,000 |
Nov 15, 2023 | 59.58 | 59.96 | 59.13 | 59.52 | 58.52 | 3,608,200 |
Nov 14, 2023 | 59.06 | 59.59 | 58.91 | 59.24 | 58.25 | 3,808,700 |
Nov 13, 2023 | 57.87 | 58.52 | 57.80 | 58.18 | 57.21 | 2,189,200 |
Nov 10, 2023 | 58.10 | 58.22 | 57.67 | 57.98 | 57.01 | 2,362,600 |
Nov 09, 2023 | 58.00 | 58.49 | 57.97 | 58.01 | 57.04 | 1,300,000 |
Nov 08, 2023 | 57.98 | 58.50 | 57.60 | 57.67 | 56.70 | 2,292,200 |
Nov 07, 2023 | 58.03 | 58.32 | 57.85 | 58.16 | 57.19 | 1,608,800 |
Nov 06, 2023 | 58.37 | 58.64 | 57.93 | 58.27 | 57.29 | 2,334,600 |
Nov 03, 2023 | 58.47 | 58.81 | 58.16 | 58.20 | 57.23 | 3,618,000 |
Nov 02, 2023 | 56.80 | 58.04 | 56.32 | 57.91 | 56.94 | 3,577,500 |
Nov 01, 2023 | 55.42 | 55.71 | 54.91 | 55.57 | 54.64 | 2,713,000 |
Oct 31, 2023 | 55.33 | 55.54 | 54.91 | 55.23 | 54.30 | 2,739,100 |
Oct 30, 2023 | 55.03 | 55.48 | 54.88 | 55.25 | 54.32 | 2,345,400 |
Oct 27, 2023 | 55.26 | 55.47 | 54.29 | 54.50 | 53.59 | 3,930,100 |
Oct 26, 2023 | 54.78 | 55.55 | 54.75 | 55.20 | 54.28 | 3,089,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |