Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 73.74 | 443,100 |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 74.06 | 1,625,000 |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 73.55 | 475,200 |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 74.97 | 452,100 |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 74.28 | 402,800 |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 74.26 | 423,700 |
Mar 08, 2024 | 75.51 | 76.16 | 75.13 | 75.22 | 75.22 | 516,900 |
Mar 07, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 75.41 | 358,200 |
Mar 06, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 74.92 | 379,200 |
Mar 05, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 75.49 | 419,800 |
Mar 04, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 75.76 | 379,200 |
Mar 01, 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 75.45 | 378,300 |
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 75.86 | 793,200 |
Feb 29, 2024 | 0.42 Dividend | |||||
Feb 28, 2024 | 75.93 | 76.52 | 75.93 | 76.07 | 75.65 | 433,200 |
Feb 27, 2024 | 76.55 | 76.57 | 75.93 | 76.32 | 75.90 | 387,400 |
Feb 26, 2024 | 76.26 | 77.05 | 75.93 | 76.22 | 75.80 | 359,300 |
Feb 23, 2024 | 76.67 | 77.62 | 76.52 | 76.55 | 76.13 | 302,400 |
Feb 22, 2024 | 75.88 | 76.99 | 75.83 | 76.56 | 76.14 | 340,500 |
Feb 21, 2024 | 75.33 | 75.82 | 74.99 | 75.26 | 74.84 | 595,000 |
Feb 20, 2024 | 76.01 | 76.62 | 75.54 | 75.67 | 75.25 | 548,500 |
Feb 16, 2024 | 76.39 | 77.32 | 76.17 | 76.79 | 76.37 | 450,600 |
Feb 15, 2024 | 75.61 | 76.86 | 75.61 | 76.64 | 76.22 | 383,700 |
Feb 14, 2024 | 75.07 | 75.64 | 74.34 | 75.35 | 74.93 | 496,700 |
Feb 13, 2024 | 75.45 | 75.52 | 73.51 | 74.45 | 74.04 | 550,300 |
Feb 12, 2024 | 76.33 | 77.55 | 76.33 | 76.76 | 76.34 | 670,700 |
Feb 09, 2024 | 75.93 | 76.58 | 75.60 | 76.32 | 75.90 | 611,100 |
Feb 08, 2024 | 74.84 | 76.04 | 74.51 | 75.80 | 75.38 | 630,200 |
Feb 07, 2024 | 74.35 | 74.87 | 73.90 | 74.71 | 74.30 | 495,600 |
Feb 06, 2024 | 74.15 | 74.56 | 73.49 | 74.35 | 73.94 | 563,600 |
Feb 05, 2024 | 74.11 | 74.53 | 73.25 | 74.34 | 73.93 | 715,300 |
Feb 02, 2024 | 72.66 | 74.99 | 72.39 | 74.72 | 74.31 | 925,100 |
Feb 01, 2024 | 73.04 | 73.29 | 71.36 | 72.86 | 72.46 | 432,700 |
Jan 31, 2024 | 74.37 | 74.59 | 72.88 | 72.95 | 72.55 | 754,400 |
Jan 30, 2024 | 74.32 | 74.76 | 73.99 | 74.57 | 74.16 | 550,700 |
Jan 29, 2024 | 73.79 | 74.59 | 73.41 | 74.49 | 74.08 | 589,100 |
Jan 26, 2024 | 74.63 | 74.82 | 73.65 | 74.02 | 73.61 | 476,900 |
Jan 25, 2024 | 74.43 | 75.12 | 73.25 | 74.07 | 73.66 | 841,500 |
Jan 24, 2024 | 74.00 | 74.83 | 72.06 | 73.38 | 72.97 | 1,312,400 |
Jan 23, 2024 | 70.73 | 70.83 | 69.99 | 70.68 | 70.29 | 848,500 |
Jan 22, 2024 | 70.00 | 70.91 | 69.72 | 70.51 | 70.12 | 897,000 |
Jan 19, 2024 | 69.19 | 70.21 | 68.82 | 70.21 | 69.82 | 537,700 |
Jan 18, 2024 | 69.00 | 69.46 | 68.40 | 68.93 | 68.55 | 400,000 |
Jan 17, 2024 | 68.09 | 69.39 | 68.09 | 68.95 | 68.57 | 566,700 |
Jan 16, 2024 | 68.47 | 69.15 | 68.18 | 69.14 | 68.76 | 498,800 |
Jan 12, 2024 | 70.29 | 70.41 | 69.02 | 69.30 | 68.92 | 281,800 |
Jan 11, 2024 | 69.66 | 69.80 | 68.80 | 69.70 | 69.32 | 392,600 |
Jan 10, 2024 | 69.61 | 69.86 | 69.17 | 69.59 | 69.21 | 392,700 |
Jan 09, 2024 | 69.41 | 70.09 | 69.33 | 69.63 | 69.25 | 382,800 |
Jan 08, 2024 | 70.24 | 70.65 | 69.69 | 70.58 | 70.19 | 321,500 |
Jan 05, 2024 | 68.77 | 70.43 | 68.77 | 70.14 | 69.75 | 888,000 |
Jan 04, 2024 | 68.75 | 69.56 | 68.30 | 68.84 | 68.46 | 570,900 |
Jan 03, 2024 | 68.66 | 68.76 | 67.61 | 68.00 | 67.62 | 505,800 |
Jan 02, 2024 | 68.87 | 69.66 | 68.59 | 69.30 | 68.92 | 408,900 |
Dec 29, 2023 | 69.78 | 69.95 | 68.92 | 69.15 | 68.77 | 514,600 |
Dec 28, 2023 | 69.76 | 70.07 | 69.64 | 69.94 | 69.55 | 320,100 |
Dec 27, 2023 | 69.55 | 69.89 | 69.26 | 69.82 | 69.43 | 452,300 |
Dec 26, 2023 | 68.69 | 69.65 | 68.69 | 69.25 | 68.87 | 321,200 |
Dec 22, 2023 | 68.23 | 68.78 | 68.10 | 68.56 | 68.18 | 369,100 |
Dec 21, 2023 | 67.22 | 67.97 | 66.64 | 67.91 | 67.54 | 471,600 |
Dec 20, 2023 | 67.97 | 68.31 | 66.68 | 66.74 | 66.37 | 466,100 |
Dec 19, 2023 | 67.14 | 68.36 | 66.99 | 68.19 | 67.81 | 420,800 |
Dec 18, 2023 | 66.81 | 67.17 | 66.39 | 67.08 | 66.71 | 495,900 |
Dec 15, 2023 | 67.21 | 67.50 | 65.95 | 66.59 | 66.22 | 1,384,400 |
Dec 14, 2023 | 66.09 | 67.46 | 65.63 | 67.43 | 67.06 | 809,100 |
Dec 13, 2023 | 64.82 | 65.90 | 64.58 | 65.37 | 65.01 | 688,000 |
Dec 12, 2023 | 64.85 | 65.24 | 64.47 | 64.93 | 64.57 | 619,700 |
Dec 11, 2023 | 64.87 | 65.54 | 64.85 | 64.89 | 64.53 | 493,200 |
Dec 08, 2023 | 63.19 | 65.06 | 62.88 | 65.03 | 64.67 | 455,300 |
Dec 07, 2023 | 63.30 | 63.64 | 63.08 | 63.29 | 62.94 | 411,200 |
Dec 06, 2023 | 63.49 | 64.54 | 62.94 | 63.09 | 62.74 | 584,300 |
Dec 05, 2023 | 63.60 | 63.68 | 62.79 | 62.93 | 62.58 | 490,500 |
Dec 04, 2023 | 62.87 | 64.13 | 62.83 | 64.10 | 63.75 | 606,700 |
Dec 01, 2023 | 60.89 | 63.03 | 60.48 | 62.95 | 62.60 | 770,500 |
Nov 30, 2023 | 60.89 | 61.56 | 60.45 | 61.02 | 60.68 | 532,600 |
Nov 30, 2023 | 0.36 Dividend | |||||
Nov 29, 2023 | 60.53 | 61.61 | 60.44 | 61.06 | 60.36 | 638,700 |
Nov 28, 2023 | 61.57 | 61.57 | 60.17 | 60.33 | 59.64 | 632,800 |
Nov 27, 2023 | 61.75 | 61.75 | 61.13 | 61.53 | 60.83 | 426,500 |
Nov 24, 2023 | 61.68 | 62.47 | 61.45 | 62.14 | 61.43 | 187,500 |
Nov 22, 2023 | 61.93 | 62.00 | 61.31 | 61.79 | 61.09 | 437,200 |
Nov 21, 2023 | 61.44 | 61.95 | 61.14 | 61.54 | 60.84 | 500,400 |
Nov 20, 2023 | 61.09 | 61.86 | 60.66 | 61.52 | 60.82 | 444,700 |
Nov 17, 2023 | 61.78 | 61.78 | 61.10 | 61.42 | 60.72 | 326,600 |
Nov 16, 2023 | 62.45 | 62.53 | 60.87 | 61.09 | 60.39 | 338,100 |
Nov 15, 2023 | 61.28 | 62.66 | 61.25 | 62.53 | 61.82 | 661,400 |
Nov 14, 2023 | 61.12 | 62.29 | 61.12 | 61.20 | 60.50 | 377,000 |
Nov 13, 2023 | 59.72 | 59.98 | 59.25 | 59.90 | 59.22 | 562,700 |
Nov 10, 2023 | 59.52 | 60.35 | 59.41 | 60.09 | 59.41 | 446,000 |
Nov 09, 2023 | 59.62 | 60.14 | 59.37 | 59.63 | 58.95 | 576,600 |
Nov 08, 2023 | 60.07 | 60.10 | 59.16 | 59.20 | 58.53 | 538,900 |
Nov 07, 2023 | 60.21 | 60.45 | 59.92 | 60.01 | 59.33 | 266,400 |
Nov 06, 2023 | 61.00 | 61.06 | 59.89 | 60.33 | 59.64 | 461,100 |
Nov 03, 2023 | 60.00 | 61.22 | 59.96 | 61.00 | 60.31 | 531,400 |
Nov 02, 2023 | 57.82 | 59.13 | 57.70 | 58.93 | 58.26 | 428,300 |
Nov 01, 2023 | 56.97 | 57.28 | 56.28 | 57.18 | 56.53 | 758,800 |
Oct 31, 2023 | 56.84 | 57.26 | 56.55 | 57.00 | 56.35 | 426,500 |
Oct 30, 2023 | 56.48 | 57.26 | 55.73 | 56.88 | 56.23 | 903,600 |
Oct 27, 2023 | 55.95 | 56.23 | 55.45 | 55.80 | 55.16 | 744,400 |
Oct 26, 2023 | 55.14 | 56.94 | 55.01 | 55.84 | 55.20 | 831,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |