Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 43.05 | 43.49 | 42.94 | 43.12 | 43.12 | 21,627,800 |
Mar 15, 2024 | 42.84 | 43.31 | 42.69 | 42.77 | 42.77 | 45,303,600 |
Mar 14, 2024 | 43.10 | 43.15 | 42.01 | 42.82 | 42.82 | 25,065,800 |
Mar 13, 2024 | 43.41 | 43.68 | 43.20 | 43.28 | 43.28 | 14,472,000 |
Mar 12, 2024 | 43.65 | 43.65 | 42.80 | 43.19 | 43.19 | 18,817,100 |
Mar 11, 2024 | 42.73 | 43.68 | 42.64 | 43.54 | 43.54 | 25,322,100 |
Mar 08, 2024 | 41.74 | 42.63 | 41.60 | 42.58 | 42.58 | 18,006,900 |
Mar 07, 2024 | 42.30 | 42.37 | 41.51 | 41.74 | 41.74 | 17,712,400 |
Mar 06, 2024 | 42.11 | 42.41 | 41.67 | 42.15 | 42.15 | 16,593,600 |
Mar 05, 2024 | 41.91 | 42.57 | 41.72 | 42.06 | 42.06 | 26,734,800 |
Mar 04, 2024 | 42.73 | 42.88 | 41.59 | 41.85 | 41.85 | 20,055,600 |
Mar 01, 2024 | 42.66 | 43.07 | 42.17 | 42.80 | 42.80 | 15,014,400 |
Feb 29, 2024 | 42.53 | 42.95 | 42.44 | 42.85 | 42.85 | 28,706,500 |
Feb 28, 2024 | 42.24 | 42.63 | 42.12 | 42.15 | 42.15 | 13,195,600 |
Feb 27, 2024 | 42.22 | 42.31 | 41.90 | 42.27 | 42.27 | 13,143,900 |
Feb 26, 2024 | 41.92 | 42.57 | 41.77 | 42.19 | 42.19 | 21,113,100 |
Feb 23, 2024 | 41.86 | 42.32 | 41.67 | 41.90 | 41.90 | 14,671,600 |
Feb 22, 2024 | 41.89 | 41.99 | 41.40 | 41.91 | 41.91 | 19,295,000 |
Feb 21, 2024 | 41.92 | 41.95 | 41.49 | 41.85 | 41.85 | 20,653,100 |
Feb 20, 2024 | 41.15 | 41.73 | 40.74 | 41.66 | 41.66 | 20,854,900 |
Feb 16, 2024 | 41.71 | 41.75 | 41.16 | 41.24 | 41.24 | 22,573,400 |
Feb 15, 2024 | 41.79 | 42.17 | 41.67 | 41.80 | 41.80 | 20,891,000 |
Feb 14, 2024 | 42.04 | 42.13 | 41.68 | 42.02 | 42.02 | 24,630,800 |
Feb 13, 2024 | 42.48 | 42.55 | 41.51 | 41.85 | 41.85 | 24,549,500 |
Feb 12, 2024 | 41.94 | 42.99 | 41.93 | 42.61 | 42.61 | 21,666,800 |
Feb 09, 2024 | 41.47 | 42.28 | 41.23 | 42.07 | 42.07 | 27,368,100 |
Feb 08, 2024 | 43.02 | 43.06 | 41.06 | 41.25 | 41.25 | 44,879,600 |
Feb 07, 2024 | 44.63 | 44.79 | 42.84 | 42.86 | 42.86 | 31,222,500 |
Feb 06, 2024 | 44.94 | 44.94 | 44.14 | 44.42 | 44.42 | 18,652,900 |
Feb 05, 2024 | 44.95 | 45.38 | 44.78 | 44.87 | 44.87 | 15,528,400 |
Feb 02, 2024 | 45.33 | 45.82 | 44.87 | 45.09 | 45.09 | 25,234,100 |
Feb 01, 2024 | 46.74 | 47.11 | 46.18 | 46.73 | 46.73 | 18,583,200 |
Jan 31, 2024 | 46.64 | 47.11 | 46.38 | 46.54 | 46.54 | 18,579,600 |
Jan 30, 2024 | 46.40 | 46.84 | 46.01 | 46.65 | 46.65 | 15,675,800 |
Jan 29, 2024 | 46.08 | 46.51 | 45.81 | 46.11 | 46.11 | 19,263,600 |
Jan 26, 2024 | 45.43 | 46.32 | 45.33 | 46.26 | 46.26 | 20,086,400 |
Jan 25, 2024 | 43.70 | 46.34 | 43.57 | 45.27 | 45.27 | 29,722,100 |
Jan 24, 2024 | 44.28 | 44.33 | 43.50 | 43.80 | 43.80 | 19,446,800 |
Jan 23, 2024 | 43.74 | 44.16 | 43.43 | 43.95 | 43.95 | 15,712,100 |
Jan 22, 2024 | 43.51 | 43.93 | 43.43 | 43.62 | 43.62 | 18,082,700 |
Jan 19, 2024 | 42.59 | 43.36 | 42.52 | 43.35 | 43.35 | 23,604,800 |
Jan 18, 2024 | 42.11 | 42.63 | 42.08 | 42.54 | 42.54 | 19,797,300 |
Jan 17, 2024 | 42.82 | 43.06 | 42.14 | 42.35 | 42.35 | 18,568,900 |
Jan 16, 2024 | 42.96 | 43.23 | 42.74 | 43.09 | 43.09 | 17,183,200 |
Jan 12, 2024 | 43.42 | 43.42 | 42.86 | 42.99 | 42.99 | 12,742,400 |
Jan 11, 2024 | 43.58 | 43.68 | 42.83 | 43.27 | 43.27 | 12,706,400 |
Jan 10, 2024 | 43.30 | 43.56 | 42.98 | 43.48 | 43.48 | 12,187,000 |
Jan 09, 2024 | 43.20 | 43.43 | 42.80 | 43.28 | 43.28 | 14,842,100 |
Jan 08, 2024 | 43.04 | 43.82 | 42.93 | 43.73 | 43.73 | 16,124,400 |
Jan 05, 2024 | 42.78 | 43.31 | 42.73 | 43.04 | 43.04 | 12,647,500 |
Jan 04, 2024 | 43.27 | 43.35 | 42.49 | 42.63 | 42.63 | 19,595,600 |
Jan 03, 2024 | 43.68 | 43.88 | 43.22 | 43.31 | 43.31 | 15,442,700 |
Jan 02, 2024 | 43.56 | 44.04 | 43.26 | 43.67 | 43.67 | 16,514,500 |
Jan 02, 2024 | 0.29 Dividend | |||||
Dec 29, 2023 | 44.09 | 44.14 | 43.56 | 43.85 | 43.56 | 13,694,900 |
Dec 28, 2023 | 43.97 | 44.41 | 43.89 | 44.12 | 43.83 | 9,023,400 |
Dec 27, 2023 | 43.90 | 44.17 | 43.71 | 43.99 | 43.70 | 9,253,800 |
Dec 26, 2023 | 44.00 | 44.07 | 43.50 | 43.93 | 43.64 | 9,624,300 |
Dec 22, 2023 | 44.13 | 44.62 | 43.81 | 44.00 | 43.71 | 11,893,900 |
Dec 21, 2023 | 44.22 | 44.41 | 43.38 | 44.02 | 43.73 | 18,079,500 |
Dec 20, 2023 | 44.62 | 44.92 | 44.20 | 44.20 | 43.91 | 16,281,100 |
Dec 19, 2023 | 44.79 | 44.91 | 44.50 | 44.70 | 44.40 | 16,417,600 |
Dec 18, 2023 | 44.56 | 44.88 | 44.32 | 44.70 | 44.40 | 17,896,000 |
Dec 15, 2023 | 44.61 | 44.82 | 43.95 | 44.48 | 44.19 | 57,848,900 |
Dec 14, 2023 | 44.06 | 45.00 | 43.93 | 44.64 | 44.34 | 29,794,800 |
Dec 13, 2023 | 42.73 | 43.72 | 42.24 | 43.67 | 43.38 | 18,654,900 |
Dec 12, 2023 | 43.04 | 43.14 | 42.16 | 42.67 | 42.39 | 17,533,500 |
Dec 11, 2023 | 42.74 | 43.01 | 42.14 | 42.66 | 42.38 | 19,952,500 |
Dec 08, 2023 | 41.70 | 42.24 | 41.66 | 42.10 | 41.82 | 20,117,100 |
Dec 07, 2023 | 41.99 | 42.69 | 41.78 | 42.17 | 41.89 | 19,522,300 |
Dec 06, 2023 | 41.77 | 42.07 | 41.29 | 41.69 | 41.41 | 16,619,700 |
Dec 05, 2023 | 42.93 | 43.00 | 40.69 | 41.61 | 41.33 | 29,023,100 |
Dec 04, 2023 | 42.25 | 43.42 | 42.17 | 43.08 | 42.80 | 22,757,400 |
Dec 01, 2023 | 42.25 | 42.52 | 41.81 | 42.21 | 41.93 | 16,970,500 |
Nov 30, 2023 | 41.78 | 41.94 | 41.44 | 41.89 | 41.61 | 23,641,400 |
Nov 29, 2023 | 41.97 | 42.07 | 41.41 | 41.63 | 41.35 | 13,275,100 |
Nov 28, 2023 | 42.00 | 42.10 | 41.79 | 41.87 | 41.59 | 14,512,300 |
Nov 27, 2023 | 42.37 | 42.51 | 41.81 | 42.09 | 41.81 | 19,310,500 |
Nov 24, 2023 | 42.55 | 42.73 | 42.40 | 42.58 | 42.30 | 5,860,000 |
Nov 22, 2023 | 42.72 | 42.93 | 42.40 | 42.48 | 42.20 | 12,855,100 |
Nov 21, 2023 | 43.00 | 43.04 | 42.34 | 42.60 | 42.32 | 11,721,800 |
Nov 20, 2023 | 42.28 | 43.14 | 42.17 | 42.94 | 42.66 | 14,453,300 |
Nov 17, 2023 | 42.66 | 42.97 | 42.33 | 42.42 | 42.14 | 13,386,000 |
Nov 16, 2023 | 42.78 | 43.07 | 41.87 | 42.41 | 42.13 | 18,367,800 |
Nov 15, 2023 | 41.88 | 42.65 | 41.88 | 42.53 | 42.25 | 17,121,500 |
Nov 14, 2023 | 42.30 | 42.50 | 41.77 | 41.87 | 41.59 | 22,518,400 |
Nov 13, 2023 | 41.68 | 41.83 | 41.28 | 41.49 | 41.22 | 14,212,500 |
Nov 10, 2023 | 41.08 | 41.96 | 41.05 | 41.91 | 41.63 | 20,077,400 |
Nov 09, 2023 | 41.66 | 41.77 | 40.77 | 40.88 | 40.61 | 25,986,900 |
Nov 08, 2023 | 41.86 | 42.04 | 41.29 | 41.52 | 41.25 | 18,889,200 |
Nov 07, 2023 | 42.45 | 42.46 | 41.97 | 42.04 | 41.76 | 19,771,400 |
Nov 06, 2023 | 43.14 | 43.26 | 42.20 | 42.46 | 42.18 | 18,680,900 |
Nov 03, 2023 | 42.86 | 43.42 | 42.82 | 43.18 | 42.89 | 19,005,500 |
Nov 02, 2023 | 41.86 | 42.58 | 41.86 | 42.50 | 42.22 | 16,755,300 |
Nov 01, 2023 | 41.37 | 42.14 | 41.34 | 41.82 | 41.54 | 19,505,200 |
Oct 31, 2023 | 40.70 | 41.34 | 40.67 | 41.29 | 41.02 | 18,861,000 |
Oct 30, 2023 | 39.96 | 40.62 | 39.94 | 40.45 | 40.18 | 18,202,300 |
Oct 27, 2023 | 38.00 | 40.41 | 37.92 | 39.64 | 39.38 | 35,949,000 |
Oct 26, 2023 | 40.05 | 40.46 | 39.08 | 39.15 | 38.89 | 50,005,400 |
Oct 25, 2023 | 43.33 | 43.60 | 42.72 | 42.75 | 42.47 | 23,342,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |