Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 88.20 | 90.61 | 88.20 | 89.36 | 89.36 | 159,800 |
Mar 27, 2024 | 85.78 | 88.44 | 85.78 | 88.20 | 88.20 | 146,300 |
Mar 26, 2024 | 85.03 | 85.69 | 83.57 | 85.16 | 85.16 | 150,900 |
Mar 25, 2024 | 82.45 | 84.72 | 82.25 | 84.06 | 84.06 | 152,900 |
Mar 22, 2024 | 81.43 | 81.51 | 80.37 | 81.13 | 81.13 | 106,600 |
Mar 21, 2024 | 82.50 | 82.98 | 81.39 | 82.06 | 82.06 | 115,000 |
Mar 20, 2024 | 78.90 | 82.53 | 78.73 | 82.08 | 82.08 | 159,500 |
Mar 19, 2024 | 77.54 | 79.23 | 76.65 | 79.23 | 79.23 | 188,100 |
Mar 18, 2024 | 79.02 | 79.36 | 77.40 | 78.17 | 78.17 | 150,800 |
Mar 15, 2024 | 76.74 | 79.09 | 76.74 | 78.30 | 78.30 | 1,008,700 |
Mar 14, 2024 | 77.57 | 77.81 | 75.10 | 77.09 | 77.09 | 272,500 |
Mar 13, 2024 | 76.58 | 78.90 | 76.48 | 77.72 | 77.72 | 238,100 |
Mar 12, 2024 | 77.21 | 77.21 | 75.40 | 76.19 | 76.19 | 192,500 |
Mar 11, 2024 | 74.18 | 77.25 | 73.52 | 76.75 | 76.75 | 217,300 |
Mar 08, 2024 | 76.72 | 77.31 | 74.54 | 75.46 | 75.46 | 94,000 |
Mar 07, 2024 | 73.24 | 75.57 | 73.24 | 75.48 | 75.48 | 132,800 |
Mar 06, 2024 | 73.16 | 73.90 | 71.77 | 72.73 | 72.73 | 136,600 |
Mar 05, 2024 | 70.29 | 71.94 | 69.96 | 71.76 | 71.76 | 139,300 |
Mar 04, 2024 | 73.41 | 73.94 | 71.27 | 71.27 | 71.27 | 113,100 |
Mar 01, 2024 | 73.12 | 73.96 | 71.91 | 73.59 | 73.59 | 110,100 |
Feb 29, 2024 | 71.71 | 72.69 | 70.89 | 72.52 | 72.52 | 137,500 |
Feb 28, 2024 | 69.57 | 71.10 | 69.47 | 70.28 | 70.28 | 121,000 |
Feb 27, 2024 | 73.29 | 73.29 | 70.81 | 70.82 | 70.82 | 117,200 |
Feb 26, 2024 | 70.38 | 72.19 | 69.76 | 72.09 | 72.09 | 160,700 |
Feb 23, 2024 | 71.00 | 71.36 | 69.72 | 71.13 | 71.13 | 150,500 |
Feb 22, 2024 | 68.40 | 73.69 | 62.83 | 70.61 | 70.61 | 262,800 |
Feb 21, 2024 | 66.02 | 67.59 | 65.84 | 66.08 | 66.08 | 134,100 |
Feb 20, 2024 | 64.54 | 65.85 | 63.40 | 65.77 | 65.77 | 113,100 |
Feb 16, 2024 | 65.00 | 67.50 | 65.00 | 66.06 | 66.06 | 96,600 |
Feb 15, 2024 | 63.47 | 65.65 | 63.44 | 65.55 | 65.55 | 155,500 |
Feb 14, 2024 | 62.85 | 64.14 | 62.13 | 63.39 | 63.39 | 161,200 |
Feb 13, 2024 | 62.46 | 66.76 | 60.71 | 61.44 | 61.44 | 113,500 |
Feb 12, 2024 | 65.10 | 66.52 | 65.10 | 65.49 | 65.49 | 96,600 |
Feb 09, 2024 | 64.82 | 65.11 | 63.50 | 64.68 | 64.68 | 68,900 |
Feb 08, 2024 | 63.87 | 65.36 | 62.64 | 64.85 | 64.85 | 65,500 |
Feb 07, 2024 | 64.38 | 64.38 | 62.47 | 63.52 | 63.52 | 94,500 |
Feb 06, 2024 | 63.04 | 65.06 | 63.01 | 64.51 | 64.51 | 79,200 |
Feb 05, 2024 | 63.99 | 64.15 | 62.04 | 63.20 | 63.20 | 75,900 |
Feb 02, 2024 | 64.85 | 66.07 | 64.15 | 65.66 | 65.66 | 64,700 |
Feb 01, 2024 | 65.55 | 66.57 | 64.09 | 66.29 | 66.29 | 72,600 |
Jan 31, 2024 | 67.60 | 68.30 | 64.90 | 64.90 | 64.90 | 102,500 |
Jan 30, 2024 | 67.81 | 68.00 | 67.16 | 67.50 | 67.50 | 48,800 |
Jan 29, 2024 | 67.94 | 68.83 | 66.68 | 68.74 | 68.74 | 68,100 |
Jan 26, 2024 | 68.09 | 68.42 | 67.02 | 67.94 | 67.94 | 70,500 |
Jan 25, 2024 | 67.30 | 67.35 | 65.08 | 66.87 | 66.87 | 112,100 |
Jan 24, 2024 | 66.72 | 66.85 | 64.23 | 65.93 | 65.93 | 114,500 |
Jan 24, 2024 | 0.77 Dividend | |||||
Jan 23, 2024 | 65.78 | 67.76 | 65.78 | 66.60 | 65.83 | 166,100 |
Jan 22, 2024 | 62.71 | 65.65 | 62.57 | 65.19 | 64.44 | 150,200 |
Jan 19, 2024 | 61.24 | 62.69 | 60.05 | 62.61 | 61.89 | 91,400 |
Jan 18, 2024 | 60.59 | 62.53 | 59.52 | 60.52 | 59.82 | 63,700 |
Jan 17, 2024 | 60.69 | 61.52 | 59.81 | 60.30 | 59.60 | 99,800 |
Jan 16, 2024 | 62.92 | 63.17 | 61.68 | 62.00 | 61.28 | 97,400 |
Jan 12, 2024 | 64.98 | 65.87 | 63.51 | 63.85 | 63.11 | 60,800 |
Jan 11, 2024 | 62.95 | 64.13 | 62.00 | 63.69 | 62.95 | 105,500 |
Jan 10, 2024 | 63.51 | 63.90 | 62.64 | 63.49 | 62.76 | 97,700 |
Jan 09, 2024 | 64.74 | 65.55 | 63.78 | 63.93 | 63.19 | 70,500 |
Jan 08, 2024 | 64.25 | 66.08 | 63.79 | 66.08 | 65.32 | 106,100 |
Jan 05, 2024 | 64.41 | 66.57 | 63.21 | 64.66 | 63.91 | 72,000 |
Jan 04, 2024 | 65.97 | 66.57 | 65.10 | 65.23 | 64.48 | 72,900 |
Jan 03, 2024 | 69.22 | 69.22 | 65.87 | 66.01 | 65.25 | 105,800 |
Jan 02, 2024 | 70.28 | 72.07 | 69.98 | 70.30 | 69.49 | 92,700 |
Dec 29, 2023 | 72.80 | 73.08 | 70.60 | 71.19 | 70.37 | 96,100 |
Dec 28, 2023 | 72.99 | 73.73 | 72.47 | 73.08 | 72.24 | 57,900 |
Dec 27, 2023 | 72.86 | 73.47 | 72.38 | 73.47 | 72.62 | 71,000 |
Dec 26, 2023 | 71.42 | 72.92 | 71.33 | 72.53 | 71.69 | 64,600 |
Dec 22, 2023 | 70.03 | 71.33 | 69.99 | 71.01 | 70.19 | 70,400 |
Dec 21, 2023 | 69.58 | 69.72 | 68.85 | 69.54 | 68.74 | 74,200 |
Dec 20, 2023 | 69.43 | 71.76 | 68.50 | 68.65 | 67.86 | 104,400 |
Dec 19, 2023 | 67.96 | 70.10 | 67.96 | 69.84 | 69.03 | 114,800 |
Dec 18, 2023 | 67.81 | 68.58 | 66.19 | 67.13 | 66.35 | 155,200 |
Dec 15, 2023 | 68.55 | 68.92 | 66.97 | 67.22 | 66.44 | 1,125,800 |
Dec 14, 2023 | 66.82 | 70.00 | 66.60 | 67.76 | 66.98 | 232,200 |
Dec 13, 2023 | 59.71 | 65.50 | 59.71 | 64.85 | 64.10 | 200,800 |
Dec 12, 2023 | 61.55 | 61.71 | 59.56 | 60.50 | 59.80 | 137,500 |
Dec 11, 2023 | 60.18 | 63.18 | 59.63 | 62.00 | 61.28 | 204,300 |
Dec 08, 2023 | 59.13 | 60.58 | 59.13 | 60.00 | 59.31 | 90,500 |
Dec 07, 2023 | 58.46 | 59.71 | 58.20 | 59.00 | 58.32 | 87,600 |
Dec 06, 2023 | 59.16 | 60.55 | 58.39 | 58.48 | 57.80 | 112,400 |
Dec 05, 2023 | 61.01 | 61.01 | 58.43 | 58.55 | 57.87 | 99,400 |
Dec 04, 2023 | 59.43 | 61.73 | 59.43 | 61.27 | 60.56 | 111,300 |
Dec 01, 2023 | 58.36 | 60.80 | 58.36 | 60.07 | 59.38 | 133,700 |
Nov 30, 2023 | 57.53 | 59.66 | 57.52 | 58.48 | 57.80 | 85,000 |
Nov 29, 2023 | 59.03 | 59.90 | 57.59 | 57.64 | 56.97 | 114,700 |
Nov 28, 2023 | 58.95 | 59.33 | 57.55 | 58.08 | 57.41 | 160,800 |
Nov 27, 2023 | 59.37 | 59.65 | 58.39 | 58.59 | 57.91 | 81,500 |
Nov 24, 2023 | 59.38 | 60.06 | 59.00 | 59.66 | 58.97 | 31,000 |
Nov 22, 2023 | 59.73 | 60.24 | 59.26 | 59.73 | 59.04 | 58,900 |
Nov 21, 2023 | 60.06 | 61.01 | 59.46 | 59.53 | 58.84 | 74,000 |
Nov 20, 2023 | 61.25 | 61.76 | 60.26 | 60.78 | 60.08 | 55,800 |
Nov 17, 2023 | 60.50 | 63.34 | 60.08 | 60.76 | 60.06 | 110,900 |
Nov 16, 2023 | 61.58 | 61.58 | 58.94 | 59.22 | 58.54 | 78,100 |
Nov 15, 2023 | 61.35 | 63.07 | 60.95 | 62.26 | 61.54 | 91,800 |
Nov 14, 2023 | 58.00 | 61.13 | 57.54 | 60.95 | 60.25 | 119,200 |
Nov 13, 2023 | 55.92 | 56.79 | 54.59 | 55.95 | 55.30 | 79,300 |
Nov 10, 2023 | 56.78 | 56.78 | 55.54 | 55.73 | 55.09 | 145,800 |
Nov 09, 2023 | 57.89 | 57.89 | 55.56 | 56.23 | 55.58 | 102,900 |
Nov 08, 2023 | 58.08 | 58.22 | 55.68 | 57.19 | 56.53 | 62,600 |
Nov 07, 2023 | 58.90 | 59.25 | 56.88 | 57.85 | 57.18 | 70,500 |
Nov 06, 2023 | 59.33 | 60.16 | 58.41 | 59.58 | 58.89 | 107,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |