Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 66.06 | 66.29 | 65.55 | 66.14 | 66.14 | 3,659,677 |
Mar 15, 2024 | 65.68 | 65.99 | 65.44 | 65.86 | 65.86 | 4,216,901 |
Mar 14, 2024 | 65.52 | 65.78 | 65.03 | 65.78 | 65.78 | 4,606,613 |
Mar 13, 2024 | 65.00 | 65.76 | 64.98 | 65.71 | 65.71 | 4,646,860 |
Mar 12, 2024 | 64.64 | 64.92 | 64.35 | 64.51 | 64.51 | 3,379,014 |
Mar 11, 2024 | 64.01 | 64.35 | 63.72 | 64.29 | 64.29 | 3,219,491 |
Mar 08, 2024 | 64.57 | 64.64 | 64.05 | 64.32 | 64.32 | 2,200,250 |
Mar 07, 2024 | 63.93 | 64.40 | 63.81 | 64.25 | 64.25 | 4,214,556 |
Mar 06, 2024 | 64.18 | 64.32 | 63.77 | 63.85 | 63.85 | 4,168,220 |
Mar 05, 2024 | 62.77 | 63.28 | 62.69 | 62.87 | 62.87 | 3,776,959 |
Mar 04, 2024 | 63.56 | 63.68 | 62.84 | 62.85 | 62.85 | 3,194,123 |
Mar 01, 2024 | 63.39 | 63.90 | 63.19 | 63.56 | 63.56 | 4,818,352 |
Feb 29, 2024 | 63.08 | 63.34 | 62.69 | 62.83 | 62.83 | 2,914,810 |
Feb 28, 2024 | 63.21 | 63.46 | 62.54 | 62.58 | 62.58 | 4,095,859 |
Feb 27, 2024 | 63.66 | 63.82 | 63.33 | 63.40 | 63.40 | 3,225,053 |
Feb 26, 2024 | 63.19 | 63.52 | 63.02 | 63.38 | 63.38 | 6,115,259 |
Feb 23, 2024 | 63.84 | 64.04 | 63.38 | 63.93 | 63.93 | 3,176,388 |
Feb 22, 2024 | 64.34 | 64.46 | 63.81 | 64.13 | 64.13 | 5,172,043 |
Feb 21, 2024 | 63.76 | 64.39 | 63.60 | 64.38 | 64.38 | 6,747,228 |
Feb 20, 2024 | 63.94 | 63.94 | 63.30 | 63.62 | 63.62 | 7,343,288 |
Feb 16, 2024 | 63.60 | 63.90 | 63.45 | 63.57 | 63.57 | 3,977,906 |
Feb 15, 2024 | 62.06 | 63.63 | 62.03 | 63.58 | 63.58 | 5,497,231 |
Feb 15, 2024 | 0.688 Dividend | |||||
Feb 14, 2024 | 63.71 | 63.97 | 63.28 | 63.43 | 62.74 | 3,777,604 |
Feb 13, 2024 | 64.12 | 64.20 | 63.13 | 63.42 | 62.73 | 4,707,926 |
Feb 12, 2024 | 63.97 | 64.25 | 63.65 | 64.15 | 63.45 | 4,204,223 |
Feb 09, 2024 | 63.88 | 64.17 | 63.56 | 63.74 | 63.05 | 3,620,567 |
Feb 08, 2024 | 63.25 | 63.73 | 63.22 | 63.56 | 62.87 | 4,720,812 |
Feb 07, 2024 | 63.29 | 63.62 | 62.90 | 63.56 | 62.87 | 4,578,603 |
Feb 06, 2024 | 63.12 | 63.97 | 63.08 | 63.65 | 62.96 | 5,139,418 |
Feb 05, 2024 | 63.00 | 63.17 | 62.56 | 62.98 | 62.30 | 4,426,312 |
Feb 02, 2024 | 63.75 | 63.87 | 63.01 | 63.30 | 62.61 | 5,547,851 |
Feb 01, 2024 | 64.25 | 64.98 | 63.83 | 64.08 | 63.38 | 10,950,785 |
Jan 31, 2024 | 63.57 | 63.76 | 62.80 | 62.91 | 62.23 | 6,776,727 |
Jan 30, 2024 | 63.24 | 64.05 | 63.00 | 63.89 | 63.20 | 4,431,459 |
Jan 29, 2024 | 63.22 | 63.41 | 62.71 | 63.41 | 62.72 | 4,660,680 |
Jan 26, 2024 | 62.70 | 63.23 | 62.47 | 63.17 | 62.48 | 5,348,091 |
Jan 25, 2024 | 61.81 | 62.51 | 61.40 | 62.49 | 61.81 | 5,787,649 |
Jan 24, 2024 | 61.43 | 61.70 | 61.26 | 61.46 | 60.79 | 5,382,358 |
Jan 23, 2024 | 60.77 | 61.17 | 60.74 | 61.15 | 60.49 | 3,955,206 |
Jan 22, 2024 | 60.69 | 61.29 | 60.44 | 61.18 | 60.52 | 4,857,336 |
Jan 19, 2024 | 61.28 | 61.29 | 60.75 | 61.11 | 60.45 | 3,884,440 |
Jan 18, 2024 | 61.21 | 61.39 | 60.76 | 61.35 | 60.68 | 6,001,278 |
Jan 17, 2024 | 60.64 | 61.09 | 60.34 | 61.04 | 60.38 | 5,755,790 |
Jan 16, 2024 | 62.92 | 63.08 | 61.75 | 61.76 | 61.09 | 5,960,886 |
Jan 12, 2024 | 64.10 | 64.26 | 63.49 | 63.80 | 63.11 | 4,422,731 |
Jan 11, 2024 | 63.78 | 63.79 | 62.76 | 63.20 | 62.51 | 6,864,320 |
Jan 10, 2024 | 63.70 | 63.76 | 62.90 | 63.07 | 62.39 | 5,538,011 |
Jan 09, 2024 | 64.44 | 64.49 | 63.81 | 63.90 | 63.21 | 4,761,449 |
Jan 08, 2024 | 64.91 | 64.91 | 64.18 | 64.62 | 63.92 | 8,500,321 |
Jan 05, 2024 | 66.60 | 66.77 | 65.58 | 65.73 | 65.02 | 6,441,927 |
Jan 04, 2024 | 67.33 | 67.65 | 66.32 | 66.36 | 65.64 | 3,420,027 |
Jan 03, 2024 | 66.09 | 67.09 | 65.94 | 66.93 | 66.20 | 4,389,824 |
Jan 02, 2024 | 65.86 | 66.42 | 65.67 | 65.91 | 65.20 | 4,934,145 |
Dec 29, 2023 | 66.09 | 66.12 | 65.66 | 65.80 | 65.09 | 3,041,426 |
Dec 28, 2023 | 66.04 | 66.20 | 65.44 | 65.45 | 64.74 | 3,227,686 |
Dec 27, 2023 | 66.20 | 66.36 | 65.96 | 66.13 | 65.41 | 3,402,886 |
Dec 26, 2023 | 65.92 | 66.36 | 65.85 | 66.11 | 65.39 | 2,649,997 |
Dec 22, 2023 | 66.02 | 66.21 | 65.64 | 65.81 | 65.10 | 3,487,230 |
Dec 21, 2023 | 65.57 | 65.96 | 65.31 | 65.65 | 64.94 | 8,997,217 |
Dec 20, 2023 | 66.02 | 66.36 | 65.06 | 65.06 | 64.35 | 7,623,867 |
Dec 19, 2023 | 65.37 | 65.60 | 65.15 | 65.50 | 64.79 | 4,870,480 |
Dec 18, 2023 | 65.19 | 65.37 | 64.68 | 64.71 | 64.01 | 4,674,660 |
Dec 15, 2023 | 64.70 | 64.84 | 64.05 | 64.08 | 63.38 | 6,033,068 |
Dec 14, 2023 | 65.06 | 65.61 | 64.89 | 65.49 | 64.78 | 6,924,106 |
Dec 13, 2023 | 63.62 | 64.23 | 63.08 | 64.22 | 63.52 | 5,627,025 |
Dec 12, 2023 | 63.72 | 63.96 | 63.42 | 63.70 | 63.01 | 5,417,771 |
Dec 11, 2023 | 64.13 | 64.49 | 63.79 | 63.88 | 63.19 | 4,608,888 |
Dec 08, 2023 | 63.58 | 64.28 | 63.53 | 64.14 | 63.44 | 5,831,511 |
Dec 07, 2023 | 63.39 | 63.65 | 63.05 | 63.27 | 62.58 | 5,329,522 |
Dec 06, 2023 | 64.11 | 64.14 | 63.03 | 63.05 | 62.37 | 6,464,874 |
Dec 05, 2023 | 64.68 | 64.90 | 64.14 | 64.16 | 63.46 | 6,521,106 |
Dec 04, 2023 | 64.86 | 65.22 | 64.61 | 64.89 | 64.19 | 6,188,176 |
Dec 01, 2023 | 65.71 | 66.24 | 65.39 | 65.43 | 64.72 | 6,554,278 |
Nov 30, 2023 | 66.49 | 67.14 | 65.47 | 65.80 | 65.09 | 6,604,567 |
Nov 29, 2023 | 66.04 | 66.09 | 65.53 | 65.85 | 65.14 | 7,969,490 |
Nov 28, 2023 | 66.20 | 66.50 | 65.92 | 66.00 | 65.28 | 3,074,245 |
Nov 27, 2023 | 66.16 | 66.27 | 65.67 | 65.81 | 65.10 | 3,559,317 |
Nov 24, 2023 | 66.16 | 66.65 | 65.97 | 65.99 | 65.27 | 2,036,330 |
Nov 22, 2023 | 64.47 | 65.54 | 64.19 | 65.42 | 64.71 | 6,170,963 |
Nov 21, 2023 | 66.61 | 66.79 | 66.35 | 66.52 | 65.80 | 3,786,288 |
Nov 20, 2023 | 66.60 | 67.23 | 66.46 | 66.68 | 65.96 | 4,445,579 |
Nov 17, 2023 | 65.28 | 66.21 | 65.28 | 65.87 | 65.16 | 4,783,860 |
Nov 16, 2023 | 64.66 | 64.82 | 64.20 | 64.60 | 63.90 | 5,498,582 |
Nov 16, 2023 | 0.662 Dividend | |||||
Nov 15, 2023 | 66.41 | 66.79 | 65.94 | 65.95 | 64.58 | 3,920,916 |
Nov 14, 2023 | 66.03 | 66.63 | 65.98 | 66.37 | 64.99 | 3,706,054 |
Nov 13, 2023 | 65.59 | 66.27 | 65.47 | 66.04 | 64.67 | 3,929,212 |
Nov 10, 2023 | 65.40 | 65.68 | 64.82 | 65.60 | 64.24 | 4,183,932 |
Nov 09, 2023 | 64.69 | 65.39 | 64.68 | 64.81 | 63.46 | 4,520,192 |
Nov 08, 2023 | 64.91 | 65.15 | 64.30 | 64.42 | 63.08 | 6,552,348 |
Nov 07, 2023 | 65.89 | 65.96 | 65.31 | 65.49 | 64.13 | 4,288,852 |
Nov 06, 2023 | 67.37 | 67.45 | 66.80 | 66.83 | 65.44 | 4,441,875 |
Nov 03, 2023 | 66.82 | 66.97 | 65.93 | 66.14 | 64.77 | 6,737,517 |
Nov 02, 2023 | 67.39 | 68.74 | 67.22 | 68.55 | 67.13 | 6,577,759 |
Nov 01, 2023 | 65.51 | 66.06 | 65.15 | 65.39 | 64.03 | 6,488,388 |
Oct 31, 2023 | 65.20 | 65.82 | 64.65 | 65.14 | 63.79 | 8,911,754 |
Oct 30, 2023 | 66.55 | 66.75 | 65.89 | 66.09 | 64.72 | 5,004,480 |
Oct 27, 2023 | 67.31 | 67.43 | 66.09 | 66.36 | 64.98 | 6,047,687 |
Oct 26, 2023 | 66.35 | 66.41 | 65.76 | 66.22 | 64.84 | 6,078,993 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |