Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 83.80 | 84.06 | 83.34 | 83.66 | 83.66 | 4,783,800 |
Mar 15, 2024 | 83.44 | 84.01 | 82.82 | 83.57 | 83.57 | 17,081,800 |
Mar 14, 2024 | 84.52 | 84.71 | 83.99 | 84.39 | 84.39 | 7,836,100 |
Mar 13, 2024 | 86.01 | 86.35 | 84.79 | 85.08 | 85.08 | 5,908,200 |
Mar 12, 2024 | 85.15 | 86.09 | 84.90 | 85.74 | 85.74 | 4,562,200 |
Mar 11, 2024 | 84.54 | 85.63 | 84.54 | 85.50 | 85.50 | 5,539,000 |
Mar 08, 2024 | 85.48 | 86.27 | 84.92 | 85.13 | 85.13 | 6,561,200 |
Mar 07, 2024 | 86.00 | 86.43 | 84.68 | 85.15 | 85.15 | 6,177,600 |
Mar 06, 2024 | 84.73 | 85.80 | 84.60 | 85.55 | 85.55 | 6,048,400 |
Mar 05, 2024 | 85.44 | 85.84 | 84.30 | 84.60 | 84.60 | 5,073,700 |
Mar 04, 2024 | 83.60 | 85.11 | 83.24 | 85.06 | 85.06 | 5,553,000 |
Mar 01, 2024 | 83.42 | 83.85 | 82.65 | 83.60 | 83.60 | 4,266,600 |
Feb 29, 2024 | 83.53 | 83.77 | 82.79 | 83.36 | 83.36 | 8,893,100 |
Feb 28, 2024 | 83.63 | 83.83 | 83.23 | 83.36 | 83.36 | 4,755,300 |
Feb 27, 2024 | 83.46 | 84.18 | 83.14 | 83.84 | 83.84 | 4,546,200 |
Feb 26, 2024 | 85.56 | 85.56 | 83.48 | 83.67 | 83.67 | 5,974,100 |
Feb 23, 2024 | 85.33 | 85.95 | 84.86 | 85.67 | 85.67 | 4,707,700 |
Feb 22, 2024 | 85.77 | 85.87 | 84.48 | 85.06 | 85.06 | 9,824,900 |
Feb 21, 2024 | 86.53 | 86.53 | 84.84 | 85.90 | 85.90 | 6,877,000 |
Feb 20, 2024 | 86.96 | 87.22 | 82.59 | 85.85 | 85.85 | 11,771,400 |
Feb 16, 2024 | 84.49 | 85.74 | 84.11 | 84.42 | 84.42 | 10,847,600 |
Feb 15, 2024 | 83.83 | 85.01 | 83.76 | 84.72 | 84.72 | 4,867,900 |
Feb 14, 2024 | 83.67 | 84.35 | 83.24 | 83.68 | 83.68 | 4,934,500 |
Feb 13, 2024 | 84.57 | 85.00 | 83.13 | 83.59 | 83.59 | 7,579,400 |
Feb 12, 2024 | 84.63 | 85.33 | 84.38 | 85.07 | 85.07 | 5,892,300 |
Feb 09, 2024 | 86.08 | 86.16 | 84.46 | 84.99 | 84.99 | 8,843,400 |
Feb 08, 2024 | 86.55 | 86.76 | 85.39 | 86.18 | 86.18 | 5,938,100 |
Feb 07, 2024 | 88.05 | 88.25 | 87.04 | 87.16 | 87.16 | 4,740,100 |
Feb 06, 2024 | 87.08 | 87.84 | 86.87 | 87.74 | 87.74 | 4,667,100 |
Feb 05, 2024 | 87.58 | 87.78 | 86.74 | 86.75 | 86.75 | 4,083,400 |
Feb 02, 2024 | 87.46 | 88.14 | 87.06 | 87.63 | 87.63 | 5,051,900 |
Feb 01, 2024 | 87.36 | 88.54 | 86.70 | 88.09 | 88.09 | 4,320,000 |
Jan 31, 2024 | 88.29 | 89.18 | 87.52 | 87.54 | 87.54 | 10,357,900 |
Jan 30, 2024 | 87.46 | 87.56 | 86.51 | 86.97 | 86.97 | 5,760,100 |
Jan 29, 2024 | 86.30 | 87.48 | 86.13 | 87.44 | 87.44 | 7,144,700 |
Jan 26, 2024 | 86.19 | 86.60 | 85.63 | 86.54 | 86.54 | 6,784,400 |
Jan 25, 2024 | 85.26 | 85.83 | 84.60 | 85.79 | 85.79 | 5,557,800 |
Jan 24, 2024 | 86.18 | 86.32 | 84.67 | 84.72 | 84.72 | 6,035,200 |
Jan 23, 2024 | 86.86 | 87.36 | 85.61 | 86.34 | 86.34 | 5,060,300 |
Jan 22, 2024 | 86.59 | 87.37 | 86.28 | 86.47 | 86.47 | 6,015,700 |
Jan 19, 2024 | 86.26 | 86.71 | 85.72 | 86.49 | 86.49 | 4,819,000 |
Jan 18, 2024 | 86.85 | 87.14 | 86.08 | 86.29 | 86.29 | 7,203,600 |
Jan 17, 2024 | 86.20 | 86.82 | 85.67 | 86.05 | 86.05 | 6,956,000 |
Jan 16, 2024 | 86.96 | 87.18 | 86.25 | 86.54 | 86.54 | 5,398,300 |
Jan 12, 2024 | 87.60 | 88.73 | 87.26 | 87.42 | 87.42 | 5,969,000 |
Jan 11, 2024 | 87.09 | 87.28 | 86.36 | 87.09 | 87.09 | 5,099,500 |
Jan 10, 2024 | 86.50 | 87.53 | 86.36 | 87.08 | 87.08 | 4,980,800 |
Jan 09, 2024 | 86.43 | 88.04 | 86.30 | 86.66 | 86.66 | 7,223,200 |
Jan 08, 2024 | 84.80 | 86.72 | 84.31 | 86.57 | 86.57 | 7,867,100 |
Jan 05, 2024 | 83.71 | 85.01 | 83.52 | 84.57 | 84.57 | 5,107,200 |
Jan 04, 2024 | 83.15 | 84.22 | 82.98 | 83.93 | 83.93 | 5,622,000 |
Jan 03, 2024 | 82.94 | 83.78 | 82.14 | 83.20 | 83.20 | 6,182,600 |
Jan 02, 2024 | 82.11 | 83.79 | 81.97 | 82.84 | 82.84 | 5,425,800 |
Dec 29, 2023 | 82.53 | 82.90 | 82.14 | 82.38 | 82.38 | 3,846,900 |
Dec 28, 2023 | 82.28 | 83.04 | 82.22 | 82.73 | 82.73 | 3,297,000 |
Dec 27, 2023 | 82.08 | 82.49 | 82.04 | 82.42 | 82.42 | 4,041,700 |
Dec 26, 2023 | 81.96 | 82.52 | 81.64 | 82.30 | 82.30 | 2,954,800 |
Dec 22, 2023 | 82.25 | 82.74 | 81.54 | 81.92 | 81.92 | 3,426,000 |
Dec 21, 2023 | 80.87 | 82.10 | 80.81 | 81.96 | 81.96 | 7,440,600 |
Dec 20, 2023 | 81.81 | 81.88 | 80.57 | 80.61 | 80.61 | 7,257,600 |
Dec 19, 2023 | 82.17 | 82.78 | 81.78 | 82.07 | 82.07 | 5,060,900 |
Dec 19, 2023 | 0.69 Dividend | |||||
Dec 18, 2023 | 82.96 | 83.48 | 82.58 | 83.06 | 82.37 | 6,447,200 |
Dec 15, 2023 | 83.08 | 83.29 | 82.30 | 82.61 | 81.92 | 12,388,600 |
Dec 14, 2023 | 82.76 | 84.73 | 82.66 | 83.43 | 82.74 | 9,680,600 |
Dec 13, 2023 | 79.72 | 81.92 | 79.50 | 81.90 | 81.22 | 6,304,700 |
Dec 12, 2023 | 80.05 | 80.22 | 79.22 | 80.08 | 79.41 | 5,263,300 |
Dec 11, 2023 | 79.33 | 80.07 | 79.33 | 79.72 | 79.06 | 5,598,900 |
Dec 08, 2023 | 79.60 | 79.85 | 79.28 | 79.35 | 78.69 | 6,240,900 |
Dec 07, 2023 | 79.21 | 79.72 | 78.74 | 79.55 | 78.89 | 5,251,000 |
Dec 06, 2023 | 78.86 | 79.14 | 78.48 | 79.04 | 78.38 | 5,319,600 |
Dec 05, 2023 | 79.55 | 79.63 | 78.66 | 78.82 | 78.17 | 4,818,800 |
Dec 04, 2023 | 79.56 | 80.23 | 79.41 | 79.76 | 79.10 | 6,206,400 |
Dec 01, 2023 | 79.09 | 80.08 | 78.76 | 79.99 | 79.33 | 5,100,900 |
Nov 30, 2023 | 78.93 | 79.31 | 78.20 | 79.27 | 78.61 | 6,219,300 |
Nov 29, 2023 | 78.75 | 79.77 | 78.61 | 78.86 | 78.20 | 4,260,400 |
Nov 28, 2023 | 78.90 | 79.05 | 78.40 | 78.63 | 77.98 | 4,972,200 |
Nov 27, 2023 | 78.77 | 79.31 | 78.24 | 79.00 | 78.34 | 7,252,900 |
Nov 24, 2023 | 78.24 | 79.04 | 78.23 | 78.97 | 78.31 | 3,310,900 |
Nov 22, 2023 | 78.90 | 79.34 | 78.01 | 78.37 | 77.72 | 6,004,700 |
Nov 21, 2023 | 77.55 | 78.82 | 77.11 | 78.62 | 77.97 | 10,745,300 |
Nov 20, 2023 | 75.31 | 75.64 | 74.66 | 75.16 | 74.54 | 8,670,100 |
Nov 17, 2023 | 75.14 | 75.38 | 74.41 | 74.76 | 74.14 | 6,262,600 |
Nov 16, 2023 | 74.30 | 75.15 | 74.20 | 74.88 | 74.26 | 9,048,600 |
Nov 15, 2023 | 72.82 | 74.26 | 72.79 | 74.02 | 73.41 | 8,385,800 |
Nov 14, 2023 | 72.37 | 73.34 | 72.08 | 72.59 | 71.99 | 6,478,100 |
Nov 13, 2023 | 72.29 | 73.02 | 71.64 | 72.08 | 71.48 | 8,452,100 |
Nov 10, 2023 | 70.43 | 70.83 | 69.32 | 70.68 | 70.09 | 7,557,500 |
Nov 09, 2023 | 71.80 | 71.86 | 70.01 | 70.09 | 69.51 | 8,321,000 |
Nov 08, 2023 | 72.79 | 72.96 | 71.14 | 71.71 | 71.11 | 6,767,100 |
Nov 07, 2023 | 73.28 | 73.62 | 72.30 | 72.48 | 71.88 | 5,653,400 |
Nov 06, 2023 | 72.65 | 73.53 | 72.54 | 73.42 | 72.81 | 5,916,500 |
Nov 03, 2023 | 72.58 | 72.99 | 72.24 | 72.56 | 71.96 | 5,198,300 |
Nov 02, 2023 | 70.98 | 72.15 | 70.95 | 72.09 | 71.49 | 6,330,200 |
Nov 01, 2023 | 70.52 | 71.07 | 70.04 | 70.85 | 70.26 | 5,380,300 |
Oct 31, 2023 | 69.91 | 70.95 | 69.91 | 70.56 | 69.97 | 10,770,200 |
Oct 30, 2023 | 69.82 | 70.16 | 68.84 | 69.97 | 69.39 | 8,934,700 |
Oct 27, 2023 | 71.08 | 71.42 | 69.04 | 69.43 | 68.85 | 10,009,100 |
Oct 26, 2023 | 71.25 | 71.53 | 70.31 | 70.37 | 69.79 | 7,894,000 |
Oct 25, 2023 | 71.75 | 72.44 | 70.95 | 71.40 | 70.81 | 7,462,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |