Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 64.13 | 64.37 | 63.98 | 64.31 | 64.31 | 76,700 |
Mar 15, 2024 | 63.71 | 64.33 | 63.71 | 64.04 | 64.04 | 71,400 |
Mar 14, 2024 | 64.71 | 64.86 | 63.73 | 64.03 | 64.03 | 34,800 |
Mar 13, 2024 | 64.42 | 64.81 | 64.42 | 64.68 | 64.68 | 49,100 |
Mar 12, 2024 | 64.14 | 64.51 | 64.00 | 64.35 | 64.35 | 56,600 |
Mar 11, 2024 | 63.86 | 64.15 | 63.71 | 64.08 | 64.08 | 46,000 |
Mar 08, 2024 | 63.94 | 64.52 | 63.94 | 64.04 | 64.04 | 48,400 |
Mar 07, 2024 | 64.39 | 64.44 | 63.75 | 63.91 | 63.91 | 62,300 |
Mar 07, 2024 | 3:1 Stock Split | |||||
Mar 06, 2024 | 63.83 | 64.22 | 63.59 | 63.97 | 63.97 | 150,900 |
Mar 05, 2024 | 63.50 | 64.06 | 63.50 | 63.76 | 63.76 | 340,200 |
Mar 04, 2024 | 63.51 | 64.01 | 63.51 | 63.74 | 63.74 | 49,800 |
Mar 01, 2024 | 63.56 | 63.72 | 63.26 | 63.56 | 63.56 | 42,600 |
Feb 29, 2024 | 63.80 | 63.84 | 63.37 | 63.67 | 63.67 | 31,200 |
Feb 28, 2024 | 63.14 | 63.74 | 63.12 | 63.53 | 63.53 | 87,600 |
Feb 27, 2024 | 63.17 | 63.28 | 62.89 | 63.28 | 63.28 | 92,100 |
Feb 26, 2024 | 63.32 | 63.69 | 62.99 | 63.10 | 63.10 | 33,900 |
Feb 23, 2024 | 63.33 | 63.58 | 63.27 | 63.36 | 63.36 | 30,900 |
Feb 22, 2024 | 62.62 | 63.22 | 62.62 | 63.19 | 63.19 | 47,400 |
Feb 21, 2024 | 61.89 | 62.31 | 61.84 | 62.31 | 62.31 | 60,300 |
Feb 20, 2024 | 61.95 | 62.35 | 61.95 | 62.16 | 62.16 | 210,900 |
Feb 16, 2024 | 62.43 | 62.69 | 62.31 | 62.41 | 62.41 | 41,400 |
Feb 15, 2024 | 61.76 | 62.66 | 61.76 | 62.53 | 62.53 | 56,400 |
Feb 14, 2024 | 61.24 | 61.45 | 61.08 | 61.45 | 61.45 | 50,100 |
Feb 13, 2024 | 61.15 | 61.23 | 60.38 | 60.83 | 60.83 | 63,900 |
Feb 12, 2024 | 61.42 | 62.10 | 61.42 | 61.81 | 61.81 | 44,100 |
Feb 09, 2024 | 61.26 | 61.50 | 61.10 | 61.47 | 61.47 | 39,300 |
Feb 08, 2024 | 61.14 | 61.34 | 60.90 | 61.23 | 61.23 | 35,700 |
Feb 07, 2024 | 61.21 | 61.41 | 60.74 | 61.36 | 61.36 | 58,800 |
Feb 06, 2024 | 60.73 | 60.94 | 60.67 | 60.94 | 60.94 | 55,500 |
Feb 05, 2024 | 60.94 | 60.95 | 60.56 | 60.80 | 60.80 | 54,300 |
Feb 02, 2024 | 60.70 | 61.52 | 60.70 | 61.35 | 61.35 | 56,700 |
Feb 01, 2024 | 61.02 | 61.02 | 60.09 | 60.92 | 60.92 | 46,500 |
Jan 31, 2024 | 61.47 | 61.78 | 60.84 | 60.84 | 60.84 | 65,100 |
Jan 30, 2024 | 61.04 | 61.83 | 61.04 | 61.75 | 61.75 | 48,300 |
Jan 29, 2024 | 60.64 | 61.02 | 60.45 | 61.02 | 61.02 | 83,700 |
Jan 26, 2024 | 60.46 | 60.79 | 60.46 | 60.68 | 60.68 | 125,400 |
Jan 25, 2024 | 60.43 | 60.50 | 60.05 | 60.50 | 60.50 | 51,900 |
Jan 24, 2024 | 60.06 | 60.36 | 60.00 | 60.03 | 60.03 | 52,800 |
Jan 23, 2024 | 59.67 | 59.83 | 59.54 | 59.76 | 59.76 | 56,400 |
Jan 22, 2024 | 59.58 | 60.00 | 59.55 | 59.70 | 59.70 | 67,200 |
Jan 19, 2024 | 58.44 | 59.44 | 58.42 | 59.37 | 59.37 | 80,100 |
Jan 18, 2024 | 58.40 | 58.45 | 57.93 | 58.45 | 58.45 | 82,200 |
Jan 17, 2024 | 57.97 | 58.60 | 57.97 | 58.34 | 58.34 | 39,900 |
Jan 16, 2024 | 58.46 | 58.64 | 58.31 | 58.54 | 58.54 | 53,700 |
Jan 12, 2024 | 59.41 | 59.72 | 58.87 | 58.99 | 58.99 | 30,000 |
Jan 11, 2024 | 59.46 | 59.46 | 58.87 | 59.26 | 59.26 | 82,200 |
Jan 10, 2024 | 59.42 | 59.69 | 59.28 | 59.60 | 59.60 | 45,000 |
Jan 09, 2024 | 59.68 | 59.68 | 59.46 | 59.56 | 59.56 | 23,400 |
Jan 08, 2024 | 59.65 | 60.01 | 59.34 | 60.01 | 60.01 | 62,100 |
Jan 05, 2024 | 59.47 | 59.92 | 59.47 | 59.65 | 59.65 | 39,000 |
Jan 04, 2024 | 59.10 | 59.82 | 59.10 | 59.35 | 59.35 | 112,500 |
Jan 03, 2024 | 59.39 | 59.43 | 59.00 | 59.12 | 59.12 | 87,000 |
Jan 02, 2024 | 59.34 | 59.76 | 59.26 | 59.76 | 59.76 | 69,300 |
Dec 29, 2023 | 59.97 | 59.97 | 59.54 | 59.74 | 59.74 | 41,400 |
Dec 28, 2023 | 59.57 | 60.03 | 59.57 | 59.94 | 59.94 | 44,700 |
Dec 27, 2023 | 59.49 | 59.77 | 59.49 | 59.73 | 59.73 | 61,500 |
Dec 26, 2023 | 59.27 | 59.62 | 59.27 | 59.55 | 59.55 | 40,800 |
Dec 22, 2023 | 59.20 | 59.46 | 59.08 | 59.25 | 59.25 | 51,000 |
Dec 21, 2023 | 58.76 | 59.10 | 58.58 | 59.07 | 59.07 | 78,600 |
Dec 20, 2023 | 59.41 | 59.59 | 58.49 | 58.49 | 58.49 | 70,200 |
Dec 20, 2023 | 0.801 Dividend | |||||
Dec 19, 2023 | 59.30 | 59.82 | 59.27 | 59.82 | 59.02 | 70,200 |
Dec 18, 2023 | 59.34 | 59.50 | 59.26 | 59.28 | 58.49 | 159,900 |
Dec 15, 2023 | 59.26 | 59.27 | 58.93 | 59.21 | 58.42 | 60,000 |
Dec 14, 2023 | 58.84 | 59.66 | 58.84 | 59.47 | 58.67 | 132,000 |
Dec 13, 2023 | 57.15 | 58.30 | 57.14 | 58.30 | 57.52 | 57,300 |
Dec 12, 2023 | 56.80 | 57.13 | 56.80 | 57.13 | 56.36 | 45,300 |
Dec 11, 2023 | 56.38 | 56.82 | 56.38 | 56.76 | 56.00 | 54,000 |
Dec 08, 2023 | 56.26 | 56.59 | 56.19 | 56.47 | 55.72 | 42,300 |
Dec 07, 2023 | 55.80 | 56.13 | 55.80 | 56.10 | 55.35 | 35,700 |
Dec 06, 2023 | 56.42 | 56.59 | 55.74 | 55.77 | 55.02 | 57,600 |
Dec 05, 2023 | 56.03 | 56.14 | 55.83 | 56.06 | 55.31 | 69,600 |
Dec 04, 2023 | 55.98 | 56.53 | 55.98 | 56.34 | 55.59 | 56,400 |
Dec 01, 2023 | 55.61 | 56.36 | 55.61 | 56.32 | 55.57 | 61,800 |
Nov 30, 2023 | 55.31 | 55.76 | 55.30 | 55.74 | 54.99 | 45,000 |
Nov 29, 2023 | 54.83 | 55.57 | 54.83 | 55.21 | 54.47 | 88,200 |
Nov 28, 2023 | 54.51 | 54.81 | 54.49 | 54.66 | 53.92 | 43,200 |
Nov 27, 2023 | 54.57 | 54.68 | 54.49 | 54.64 | 53.91 | 70,800 |
Nov 24, 2023 | 54.71 | 54.90 | 54.70 | 54.77 | 54.04 | 18,000 |
Nov 22, 2023 | 54.56 | 54.74 | 54.56 | 54.64 | 53.91 | 52,200 |
Nov 21, 2023 | 54.39 | 54.57 | 54.39 | 54.42 | 53.69 | 56,400 |
Nov 20, 2023 | 54.26 | 54.68 | 54.23 | 54.51 | 53.78 | 89,400 |
Nov 17, 2023 | 54.14 | 54.33 | 54.13 | 54.32 | 53.60 | 47,700 |
Nov 16, 2023 | 53.85 | 54.00 | 53.69 | 53.92 | 53.20 | 58,800 |
Nov 15, 2023 | 53.43 | 53.96 | 53.43 | 53.86 | 53.14 | 81,900 |
Nov 14, 2023 | 52.91 | 53.68 | 52.91 | 53.45 | 52.74 | 63,900 |
Nov 13, 2023 | 52.02 | 52.25 | 52.02 | 52.16 | 51.46 | 297,900 |
Nov 10, 2023 | 51.84 | 52.27 | 51.62 | 52.23 | 51.53 | 56,100 |
Nov 09, 2023 | 52.16 | 52.17 | 51.58 | 51.63 | 50.94 | 36,300 |
Nov 08, 2023 | 51.92 | 51.96 | 51.74 | 51.92 | 51.22 | 37,500 |
Nov 07, 2023 | 51.82 | 52.04 | 51.80 | 51.92 | 51.22 | 58,200 |
Nov 06, 2023 | 52.31 | 52.31 | 51.68 | 51.94 | 51.25 | 101,400 |
Nov 03, 2023 | 51.89 | 52.41 | 51.89 | 52.20 | 51.50 | 59,700 |
Nov 02, 2023 | 50.35 | 51.36 | 50.35 | 51.36 | 50.68 | 64,800 |
Nov 01, 2023 | 49.69 | 50.16 | 49.66 | 49.92 | 49.25 | 43,800 |
Oct 31, 2023 | 49.20 | 49.67 | 49.20 | 49.67 | 49.00 | 103,500 |
Oct 30, 2023 | 48.64 | 49.25 | 48.57 | 49.17 | 48.51 | 45,600 |
Oct 27, 2023 | 49.22 | 49.22 | 48.21 | 48.34 | 47.69 | 121,200 |
Oct 26, 2023 | 49.01 | 49.64 | 49.01 | 49.24 | 48.58 | 95,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |