Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 84.52 | 84.52 | 84.33 | 84.39 | 84.39 | 3,600 |
Mar 15, 2024 | 84.12 | 84.63 | 84.12 | 84.32 | 84.32 | 5,600 |
Mar 14, 2024 | 84.86 | 84.86 | 83.97 | 84.16 | 84.16 | 10,600 |
Mar 13, 2024 | 84.83 | 85.17 | 84.64 | 85.01 | 85.01 | 3,600 |
Mar 12, 2024 | 84.33 | 84.60 | 83.97 | 84.60 | 84.60 | 4,100 |
Mar 11, 2024 | 83.70 | 84.09 | 83.47 | 83.99 | 83.99 | 7,300 |
Mar 08, 2024 | 84.35 | 84.56 | 84.09 | 84.12 | 84.12 | 2,900 |
Mar 07, 2024 | 84.09 | 84.09 | 83.54 | 83.94 | 83.94 | 13,900 |
Mar 06, 2024 | 83.51 | 83.77 | 83.26 | 83.55 | 83.55 | 6,800 |
Mar 05, 2024 | 82.74 | 83.30 | 82.55 | 82.73 | 82.73 | 19,300 |
Mar 04, 2024 | 82.57 | 82.90 | 82.52 | 82.88 | 82.88 | 14,700 |
Mar 01, 2024 | 82.76 | 82.93 | 82.46 | 82.83 | 82.83 | 10,500 |
Feb 29, 2024 | 82.86 | 82.86 | 82.29 | 82.55 | 82.55 | 6,900 |
Feb 28, 2024 | 82.38 | 82.78 | 82.34 | 82.34 | 82.34 | 29,300 |
Feb 27, 2024 | 82.21 | 82.41 | 81.99 | 82.41 | 82.41 | 9,900 |
Feb 26, 2024 | 82.46 | 82.46 | 82.06 | 82.19 | 82.19 | 4,400 |
Feb 23, 2024 | 82.45 | 82.71 | 82.37 | 82.46 | 82.46 | 4,900 |
Feb 22, 2024 | 81.80 | 82.31 | 81.69 | 82.18 | 82.18 | 4,900 |
Feb 21, 2024 | 81.20 | 81.26 | 80.93 | 81.26 | 81.26 | 4,500 |
Feb 20, 2024 | 81.05 | 81.56 | 81.05 | 81.22 | 81.22 | 12,100 |
Feb 16, 2024 | 81.08 | 81.42 | 80.97 | 81.08 | 81.08 | 5,400 |
Feb 15, 2024 | 80.20 | 81.21 | 80.20 | 81.09 | 81.09 | 4,400 |
Feb 14, 2024 | 79.53 | 79.82 | 79.53 | 79.82 | 79.82 | 7,500 |
Feb 13, 2024 | 79.39 | 79.80 | 78.58 | 79.22 | 79.22 | 26,800 |
Feb 12, 2024 | 79.85 | 80.40 | 79.85 | 80.02 | 80.02 | 14,400 |
Feb 09, 2024 | 79.45 | 79.91 | 79.28 | 79.88 | 79.88 | 7,400 |
Feb 08, 2024 | 79.50 | 79.50 | 79.04 | 79.45 | 79.45 | 5,100 |
Feb 07, 2024 | 79.66 | 79.88 | 79.24 | 79.86 | 79.86 | 15,000 |
Feb 06, 2024 | 79.21 | 79.55 | 79.21 | 79.55 | 79.55 | 4,800 |
Feb 05, 2024 | 79.20 | 79.26 | 78.73 | 79.23 | 79.23 | 17,700 |
Feb 02, 2024 | 79.25 | 79.96 | 79.25 | 79.81 | 79.81 | 17,000 |
Feb 01, 2024 | 79.42 | 79.59 | 78.56 | 79.51 | 79.51 | 16,100 |
Jan 31, 2024 | 80.36 | 80.60 | 79.54 | 79.56 | 79.56 | 5,600 |
Jan 30, 2024 | 79.56 | 80.13 | 79.56 | 80.08 | 80.08 | 5,400 |
Jan 29, 2024 | 79.26 | 79.63 | 79.11 | 79.63 | 79.63 | 5,300 |
Jan 26, 2024 | 79.28 | 79.57 | 79.28 | 79.45 | 79.45 | 11,600 |
Jan 25, 2024 | 79.25 | 79.25 | 78.75 | 79.14 | 79.14 | 24,100 |
Jan 24, 2024 | 79.17 | 79.27 | 78.92 | 78.92 | 78.92 | 10,800 |
Jan 23, 2024 | 78.21 | 78.46 | 78.09 | 78.34 | 78.34 | 6,400 |
Jan 22, 2024 | 78.24 | 78.68 | 78.06 | 78.11 | 78.11 | 12,300 |
Jan 19, 2024 | 77.12 | 77.98 | 77.03 | 77.98 | 77.98 | 2,400 |
Jan 18, 2024 | 76.83 | 77.02 | 76.42 | 77.02 | 77.02 | 8,700 |
Jan 17, 2024 | 76.36 | 76.83 | 76.10 | 76.62 | 76.62 | 9,000 |
Jan 16, 2024 | 77.12 | 77.15 | 76.81 | 76.98 | 76.98 | 12,600 |
Jan 12, 2024 | 78.44 | 78.65 | 77.90 | 77.95 | 77.95 | 5,400 |
Jan 11, 2024 | 78.31 | 78.31 | 77.40 | 77.97 | 77.97 | 4,800 |
Jan 10, 2024 | 78.18 | 78.27 | 77.92 | 78.27 | 78.27 | 6,100 |
Jan 09, 2024 | 78.44 | 78.44 | 78.01 | 78.19 | 78.19 | 9,000 |
Jan 08, 2024 | 78.41 | 78.97 | 78.21 | 78.97 | 78.97 | 9,000 |
Jan 05, 2024 | 78.75 | 78.75 | 78.35 | 78.45 | 78.45 | 4,000 |
Jan 04, 2024 | 77.79 | 78.46 | 77.79 | 77.99 | 77.99 | 5,300 |
Jan 03, 2024 | 77.82 | 78.08 | 77.55 | 77.85 | 77.85 | 29,500 |
Jan 02, 2024 | 78.03 | 78.45 | 78.03 | 78.40 | 78.40 | 10,700 |
Dec 29, 2023 | 78.78 | 78.78 | 78.34 | 78.58 | 78.58 | 3,200 |
Dec 28, 2023 | 78.43 | 78.84 | 78.43 | 78.75 | 78.75 | 6,200 |
Dec 27, 2023 | 78.25 | 78.73 | 78.25 | 78.73 | 78.73 | 11,600 |
Dec 26, 2023 | 77.94 | 78.37 | 77.94 | 78.37 | 78.37 | 8,600 |
Dec 22, 2023 | 77.83 | 78.08 | 77.83 | 77.88 | 77.88 | 8,000 |
Dec 21, 2023 | 77.17 | 77.54 | 77.04 | 77.54 | 77.54 | 10,100 |
Dec 20, 2023 | 77.70 | 77.91 | 76.62 | 76.62 | 76.62 | 8,200 |
Dec 20, 2023 | 0.928 Dividend | |||||
Dec 19, 2023 | 78.32 | 78.90 | 78.32 | 78.90 | 77.97 | 6,200 |
Dec 18, 2023 | 78.17 | 78.32 | 77.96 | 78.27 | 77.35 | 20,600 |
Dec 15, 2023 | 78.08 | 78.16 | 77.62 | 77.84 | 76.92 | 25,700 |
Dec 14, 2023 | 78.37 | 78.68 | 78.36 | 78.68 | 77.75 | 7,900 |
Dec 13, 2023 | 76.68 | 78.08 | 76.60 | 78.05 | 77.13 | 18,800 |
Dec 12, 2023 | 76.24 | 76.69 | 76.01 | 76.69 | 75.79 | 8,900 |
Dec 11, 2023 | 75.90 | 76.38 | 75.90 | 76.38 | 75.48 | 16,900 |
Dec 08, 2023 | 75.56 | 76.09 | 75.56 | 76.01 | 75.12 | 25,800 |
Dec 07, 2023 | 75.35 | 75.54 | 75.16 | 75.47 | 74.58 | 23,200 |
Dec 06, 2023 | 75.83 | 75.90 | 75.03 | 75.15 | 74.27 | 26,900 |
Dec 05, 2023 | 75.42 | 75.45 | 75.12 | 75.37 | 74.48 | 72,000 |
Dec 04, 2023 | 75.37 | 76.05 | 75.37 | 75.82 | 74.93 | 33,100 |
Dec 01, 2023 | 75.18 | 76.07 | 75.00 | 76.05 | 75.16 | 82,400 |
Nov 30, 2023 | 74.72 | 75.22 | 74.72 | 75.22 | 74.34 | 14,900 |
Nov 29, 2023 | 74.55 | 75.00 | 74.50 | 74.60 | 73.72 | 36,900 |
Nov 28, 2023 | 74.36 | 74.64 | 74.19 | 74.47 | 73.59 | 12,900 |
Nov 27, 2023 | 74.50 | 74.60 | 74.26 | 74.55 | 73.67 | 11,500 |
Nov 24, 2023 | 74.38 | 74.73 | 74.38 | 74.69 | 73.81 | 18,200 |
Nov 22, 2023 | 74.20 | 74.37 | 74.06 | 74.25 | 73.38 | 18,200 |
Nov 21, 2023 | 74.24 | 74.28 | 74.06 | 74.06 | 73.19 | 12,300 |
Nov 20, 2023 | 74.05 | 74.59 | 73.77 | 74.36 | 73.49 | 11,800 |
Nov 17, 2023 | 73.70 | 74.02 | 73.61 | 73.96 | 73.09 | 7,800 |
Nov 16, 2023 | 73.18 | 73.40 | 72.99 | 73.29 | 72.43 | 4,200 |
Nov 15, 2023 | 73.12 | 73.46 | 73.12 | 73.29 | 72.43 | 4,900 |
Nov 14, 2023 | 72.48 | 73.31 | 72.48 | 73.09 | 72.23 | 8,000 |
Nov 13, 2023 | 71.26 | 71.64 | 71.21 | 71.44 | 70.60 | 15,200 |
Nov 10, 2023 | 70.98 | 71.41 | 70.62 | 71.41 | 70.57 | 8,900 |
Nov 09, 2023 | 71.27 | 71.38 | 70.70 | 70.73 | 69.90 | 20,700 |
Nov 08, 2023 | 70.91 | 71.02 | 70.65 | 70.99 | 70.16 | 12,100 |
Nov 07, 2023 | 71.06 | 71.14 | 70.85 | 71.03 | 70.19 | 19,000 |
Nov 06, 2023 | 71.67 | 71.67 | 71.19 | 71.45 | 70.61 | 4,400 |
Nov 03, 2023 | 71.34 | 71.91 | 71.34 | 71.67 | 70.83 | 7,200 |
Nov 02, 2023 | 69.58 | 70.66 | 69.58 | 70.66 | 69.83 | 74,200 |
Nov 01, 2023 | 68.58 | 69.02 | 68.42 | 68.90 | 68.09 | 42,800 |
Oct 31, 2023 | 68.09 | 68.43 | 67.86 | 68.43 | 67.63 | 8,900 |
Oct 30, 2023 | 67.46 | 68.01 | 67.46 | 68.01 | 67.21 | 6,000 |
Oct 27, 2023 | 68.04 | 68.04 | 66.83 | 66.90 | 66.11 | 9,100 |
Oct 26, 2023 | 67.73 | 68.33 | 67.71 | 67.90 | 67.10 | 7,200 |
Oct 25, 2023 | 68.02 | 68.40 | 67.95 | 68.00 | 67.20 | 11,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |