Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 67.40 | 6,565,300 |
Mar 15, 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 67.04 | 11,823,700 |
Mar 14, 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 66.60 | 11,673,800 |
Mar 13, 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 67.13 | 8,202,500 |
Mar 12, 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 66.50 | 9,497,900 |
Mar 11, 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 66.95 | 8,456,500 |
Mar 08, 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 67.17 | 9,027,600 |
Mar 07, 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 68.19 | 5,326,200 |
Mar 06, 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 68.10 | 6,624,700 |
Mar 05, 2024 | 67.27 | 68.47 | 67.21 | 68.10 | 68.10 | 6,170,200 |
Mar 04, 2024 | 66.64 | 68.17 | 66.61 | 67.64 | 67.64 | 5,805,100 |
Mar 01, 2024 | 66.62 | 66.92 | 65.70 | 66.47 | 66.47 | 7,875,300 |
Feb 29, 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 66.78 | 8,522,900 |
Feb 28, 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 65.65 | 5,126,700 |
Feb 27, 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 65.35 | 5,484,200 |
Feb 26, 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 64.40 | 5,377,300 |
Feb 23, 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 64.44 | 4,196,900 |
Feb 22, 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 64.63 | 6,084,300 |
Feb 21, 2024 | 63.37 | 64.18 | 62.90 | 64.13 | 64.13 | 5,188,100 |
Feb 20, 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 63.58 | 5,357,500 |
Feb 16, 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 64.40 | 6,056,600 |
Feb 15, 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 64.63 | 8,268,300 |
Feb 14, 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 63.03 | 6,324,900 |
Feb 13, 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 62.71 | 8,998,800 |
Feb 12, 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 64.50 | 6,692,400 |
Feb 09, 2024 | 62.52 | 63.41 | 62.35 | 63.37 | 63.37 | 7,562,800 |
Feb 08, 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 62.47 | 5,689,100 |
Feb 08, 2024 | 0.25 Dividend | |||||
Feb 07, 2024 | 62.07 | 62.78 | 61.68 | 62.43 | 62.18 | 6,990,500 |
Feb 06, 2024 | 62.36 | 62.88 | 61.67 | 61.89 | 61.64 | 6,171,000 |
Feb 05, 2024 | 62.50 | 62.76 | 61.48 | 62.37 | 62.12 | 6,953,800 |
Feb 02, 2024 | 62.00 | 63.32 | 61.54 | 62.94 | 62.69 | 9,802,100 |
Feb 01, 2024 | 62.92 | 63.38 | 61.17 | 62.27 | 62.02 | 8,942,600 |
Jan 31, 2024 | 63.67 | 64.17 | 62.89 | 62.92 | 62.67 | 8,916,100 |
Jan 30, 2024 | 63.58 | 64.48 | 63.37 | 64.38 | 64.12 | 5,641,200 |
Jan 29, 2024 | 63.68 | 64.08 | 63.38 | 63.94 | 63.68 | 5,546,800 |
Jan 26, 2024 | 63.95 | 64.72 | 63.74 | 64.04 | 63.78 | 5,108,500 |
Jan 25, 2024 | 63.94 | 64.05 | 63.14 | 63.71 | 63.45 | 5,904,400 |
Jan 24, 2024 | 64.50 | 64.69 | 63.43 | 63.48 | 63.23 | 5,977,600 |
Jan 23, 2024 | 64.00 | 64.29 | 63.44 | 63.92 | 63.66 | 5,857,400 |
Jan 22, 2024 | 63.85 | 64.54 | 63.29 | 63.63 | 63.38 | 10,041,700 |
Jan 19, 2024 | 63.03 | 63.80 | 61.90 | 63.78 | 63.52 | 12,683,000 |
Jan 18, 2024 | 63.23 | 63.23 | 61.93 | 62.72 | 62.47 | 11,301,800 |
Jan 17, 2024 | 60.93 | 63.87 | 59.67 | 63.45 | 63.20 | 24,688,400 |
Jan 16, 2024 | 64.30 | 64.88 | 63.75 | 64.31 | 64.05 | 12,604,100 |
Jan 12, 2024 | 65.65 | 66.05 | 64.47 | 65.23 | 64.97 | 8,455,900 |
Jan 11, 2024 | 65.49 | 65.67 | 64.82 | 65.26 | 65.00 | 8,294,800 |
Jan 10, 2024 | 65.86 | 66.33 | 65.50 | 65.82 | 65.56 | 7,990,100 |
Jan 09, 2024 | 67.00 | 67.36 | 66.61 | 66.75 | 66.48 | 7,069,300 |
Jan 08, 2024 | 67.00 | 68.16 | 66.52 | 67.80 | 67.53 | 6,534,200 |
Jan 05, 2024 | 66.91 | 68.04 | 66.62 | 67.23 | 66.96 | 7,242,600 |
Jan 04, 2024 | 66.74 | 67.93 | 66.43 | 66.89 | 66.62 | 6,755,000 |
Jan 03, 2024 | 67.05 | 67.61 | 66.30 | 67.05 | 66.78 | 10,661,900 |
Jan 02, 2024 | 68.13 | 69.19 | 67.55 | 69.10 | 68.82 | 10,111,200 |
Dec 29, 2023 | 69.65 | 69.70 | 68.73 | 68.80 | 68.52 | 6,046,800 |
Dec 28, 2023 | 69.32 | 69.84 | 69.26 | 69.55 | 69.27 | 4,352,200 |
Dec 27, 2023 | 68.79 | 69.37 | 68.42 | 69.27 | 68.99 | 4,320,000 |
Dec 26, 2023 | 68.40 | 69.20 | 68.27 | 68.95 | 68.67 | 3,565,700 |
Dec 22, 2023 | 68.25 | 69.13 | 68.03 | 68.58 | 68.31 | 4,453,400 |
Dec 21, 2023 | 67.62 | 68.55 | 67.33 | 68.18 | 67.91 | 8,674,300 |
Dec 20, 2023 | 69.18 | 71.00 | 67.06 | 67.12 | 66.85 | 11,408,600 |
Dec 19, 2023 | 69.26 | 69.85 | 68.87 | 69.74 | 69.46 | 10,781,100 |
Dec 18, 2023 | 71.13 | 71.34 | 69.22 | 69.31 | 69.03 | 12,870,800 |
Dec 15, 2023 | 70.67 | 71.40 | 70.10 | 70.98 | 70.70 | 21,425,600 |
Dec 14, 2023 | 67.71 | 71.17 | 67.71 | 70.94 | 70.66 | 26,968,400 |
Dec 13, 2023 | 64.74 | 66.41 | 64.30 | 66.30 | 66.03 | 13,922,500 |
Dec 12, 2023 | 64.03 | 64.63 | 63.59 | 64.57 | 64.31 | 8,274,200 |
Dec 11, 2023 | 63.95 | 64.37 | 63.64 | 64.02 | 63.76 | 8,281,700 |
Dec 08, 2023 | 63.00 | 64.33 | 62.86 | 64.07 | 63.81 | 10,158,800 |
Dec 07, 2023 | 62.69 | 63.04 | 62.08 | 62.96 | 62.71 | 9,500,600 |
Dec 06, 2023 | 62.89 | 63.62 | 62.09 | 62.16 | 61.91 | 8,544,500 |
Dec 05, 2023 | 62.31 | 62.39 | 61.52 | 62.23 | 61.98 | 7,172,600 |
Dec 04, 2023 | 62.50 | 63.35 | 62.30 | 62.64 | 62.39 | 11,690,900 |
Dec 01, 2023 | 60.87 | 63.17 | 60.36 | 63.16 | 62.91 | 17,128,400 |
Nov 30, 2023 | 59.66 | 61.80 | 59.61 | 61.32 | 61.07 | 20,200,300 |
Nov 29, 2023 | 56.00 | 59.93 | 56.00 | 59.61 | 59.37 | 15,656,600 |
Nov 28, 2023 | 55.97 | 56.60 | 55.59 | 55.81 | 55.59 | 7,866,000 |
Nov 27, 2023 | 56.00 | 56.34 | 55.78 | 56.00 | 55.78 | 8,715,200 |
Nov 24, 2023 | 56.09 | 56.47 | 55.80 | 56.43 | 56.20 | 2,725,600 |
Nov 22, 2023 | 56.32 | 56.48 | 55.42 | 55.93 | 55.71 | 6,830,100 |
Nov 21, 2023 | 56.39 | 56.45 | 55.90 | 55.99 | 55.77 | 4,901,200 |
Nov 20, 2023 | 56.69 | 56.97 | 56.04 | 56.56 | 56.33 | 8,233,100 |
Nov 17, 2023 | 56.41 | 56.80 | 55.85 | 56.78 | 56.55 | 7,366,700 |
Nov 16, 2023 | 56.02 | 56.12 | 55.09 | 55.67 | 55.45 | 10,189,400 |
Nov 15, 2023 | 55.30 | 56.79 | 55.27 | 56.08 | 55.86 | 10,245,500 |
Nov 14, 2023 | 55.60 | 55.94 | 54.24 | 54.79 | 54.57 | 15,361,400 |
Nov 13, 2023 | 53.98 | 54.61 | 53.60 | 53.96 | 53.74 | 9,827,200 |
Nov 10, 2023 | 54.65 | 54.65 | 53.49 | 54.41 | 54.19 | 6,356,000 |
Nov 09, 2023 | 55.00 | 55.15 | 53.96 | 54.16 | 53.94 | 8,548,700 |
Nov 09, 2023 | 0.25 Dividend | |||||
Nov 08, 2023 | 55.23 | 55.34 | 54.63 | 54.90 | 54.43 | 6,386,800 |
Nov 07, 2023 | 55.51 | 55.87 | 54.41 | 55.23 | 54.76 | 10,955,900 |
Nov 06, 2023 | 55.97 | 56.20 | 54.58 | 55.62 | 55.15 | 10,606,400 |
Nov 03, 2023 | 56.41 | 56.84 | 55.47 | 55.83 | 55.35 | 12,836,300 |
Nov 02, 2023 | 53.58 | 55.09 | 53.51 | 54.93 | 54.46 | 14,948,800 |
Nov 01, 2023 | 52.06 | 53.52 | 51.86 | 52.82 | 52.37 | 13,862,700 |
Oct 31, 2023 | 50.88 | 52.17 | 50.30 | 52.04 | 51.60 | 13,193,500 |
Oct 30, 2023 | 50.72 | 51.11 | 49.71 | 50.75 | 50.32 | 9,293,000 |
Oct 27, 2023 | 51.04 | 51.39 | 49.90 | 50.12 | 49.69 | 10,574,800 |
Oct 26, 2023 | 49.19 | 51.83 | 49.16 | 51.43 | 50.99 | 14,097,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |