Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 80.66 | 3,286,900 |
Mar 15, 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 80.92 | 5,421,100 |
Mar 14, 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 80.03 | 2,655,800 |
Mar 13, 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 80.52 | 2,225,900 |
Mar 12, 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 80.13 | 1,819,600 |
Mar 11, 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 80.02 | 2,435,200 |
Mar 08, 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 80.56 | 2,715,900 |
Mar 07, 2024 | 79.60 | 79.91 | 79.18 | 79.87 | 79.87 | 2,846,700 |
Mar 06, 2024 | 79.78 | 80.46 | 79.03 | 79.17 | 79.17 | 2,655,500 |
Mar 05, 2024 | 79.85 | 80.27 | 79.39 | 79.58 | 79.58 | 2,227,700 |
Mar 04, 2024 | 79.52 | 79.94 | 79.30 | 79.51 | 79.51 | 2,310,700 |
Mar 01, 2024 | 80.81 | 80.83 | 79.64 | 79.96 | 79.96 | 2,209,200 |
Feb 29, 2024 | 80.72 | 81.33 | 80.43 | 80.97 | 80.97 | 3,926,600 |
Feb 28, 2024 | 81.22 | 81.57 | 80.52 | 80.67 | 80.67 | 2,215,500 |
Feb 27, 2024 | 80.78 | 81.35 | 80.61 | 81.14 | 81.14 | 2,340,900 |
Feb 26, 2024 | 80.82 | 81.41 | 80.48 | 80.84 | 80.84 | 2,586,700 |
Feb 23, 2024 | 80.62 | 81.37 | 80.19 | 80.82 | 80.82 | 3,057,200 |
Feb 22, 2024 | 79.41 | 80.57 | 78.97 | 80.44 | 80.44 | 3,334,200 |
Feb 21, 2024 | 79.34 | 80.19 | 79.34 | 79.68 | 79.68 | 3,094,800 |
Feb 20, 2024 | 79.64 | 80.40 | 78.94 | 79.07 | 79.07 | 2,731,600 |
Feb 16, 2024 | 79.31 | 80.01 | 78.95 | 79.50 | 79.50 | 2,168,100 |
Feb 15, 2024 | 79.09 | 79.54 | 78.75 | 79.38 | 79.38 | 3,363,500 |
Feb 14, 2024 | 79.17 | 79.45 | 78.54 | 79.00 | 79.00 | 2,282,200 |
Feb 13, 2024 | 79.91 | 80.82 | 78.36 | 79.14 | 79.14 | 2,355,600 |
Feb 12, 2024 | 79.67 | 80.15 | 79.50 | 80.04 | 80.04 | 2,288,500 |
Feb 09, 2024 | 79.33 | 79.63 | 79.02 | 79.55 | 79.55 | 2,198,500 |
Feb 08, 2024 | 79.75 | 79.78 | 78.75 | 79.32 | 79.32 | 4,603,600 |
Feb 07, 2024 | 80.27 | 80.46 | 79.50 | 79.67 | 79.67 | 3,461,600 |
Feb 06, 2024 | 80.74 | 81.20 | 80.31 | 80.41 | 80.41 | 2,493,400 |
Feb 05, 2024 | 80.98 | 81.48 | 80.28 | 80.84 | 80.84 | 4,134,700 |
Feb 02, 2024 | 82.50 | 82.89 | 81.45 | 81.48 | 81.48 | 3,831,400 |
Feb 01, 2024 | 80.79 | 82.55 | 80.64 | 82.36 | 82.36 | 4,367,600 |
Jan 31, 2024 | 80.82 | 81.47 | 80.05 | 80.93 | 80.93 | 7,354,200 |
Jan 30, 2024 | 75.55 | 80.97 | 75.36 | 80.82 | 80.82 | 7,413,400 |
Jan 29, 2024 | 75.13 | 75.37 | 74.89 | 75.17 | 75.17 | 3,721,600 |
Jan 26, 2024 | 75.41 | 75.64 | 74.94 | 75.15 | 75.15 | 3,096,900 |
Jan 25, 2024 | 75.94 | 75.94 | 74.89 | 75.27 | 75.27 | 3,187,200 |
Jan 24, 2024 | 76.00 | 76.08 | 74.59 | 74.99 | 74.99 | 4,243,300 |
Jan 23, 2024 | 75.84 | 76.32 | 75.50 | 75.52 | 75.52 | 3,287,400 |
Jan 22, 2024 | 75.39 | 76.06 | 75.08 | 75.61 | 75.61 | 2,772,500 |
Jan 19, 2024 | 75.43 | 75.52 | 74.64 | 75.21 | 75.21 | 2,908,300 |
Jan 18, 2024 | 74.69 | 75.40 | 74.33 | 75.20 | 75.20 | 2,926,400 |
Jan 17, 2024 | 74.61 | 75.51 | 74.55 | 74.67 | 74.67 | 2,368,300 |
Jan 16, 2024 | 75.53 | 75.66 | 74.75 | 74.90 | 74.90 | 2,428,700 |
Jan 12, 2024 | 75.72 | 75.98 | 75.25 | 75.75 | 75.75 | 2,862,300 |
Jan 11, 2024 | 75.00 | 75.51 | 74.81 | 75.45 | 75.45 | 2,456,800 |
Jan 10, 2024 | 75.41 | 75.98 | 75.02 | 75.03 | 75.03 | 3,392,300 |
Jan 09, 2024 | 75.09 | 75.67 | 75.00 | 75.58 | 75.58 | 2,074,600 |
Jan 08, 2024 | 75.56 | 75.97 | 74.83 | 75.61 | 75.61 | 3,047,300 |
Jan 05, 2024 | 75.19 | 76.00 | 74.75 | 75.65 | 75.65 | 2,740,100 |
Jan 04, 2024 | 74.76 | 75.45 | 74.44 | 75.12 | 75.12 | 3,639,100 |
Jan 04, 2024 | 0.5 Dividend | |||||
Jan 03, 2024 | 75.00 | 75.77 | 74.44 | 74.98 | 74.48 | 3,766,900 |
Jan 02, 2024 | 72.96 | 74.77 | 72.90 | 74.42 | 73.92 | 3,218,700 |
Dec 29, 2023 | 72.84 | 73.33 | 72.66 | 73.13 | 72.64 | 1,912,300 |
Dec 28, 2023 | 73.05 | 73.36 | 72.91 | 73.04 | 72.55 | 1,856,700 |
Dec 27, 2023 | 73.10 | 73.31 | 72.75 | 73.03 | 72.54 | 2,190,100 |
Dec 26, 2023 | 73.36 | 73.61 | 73.25 | 73.33 | 72.84 | 1,307,800 |
Dec 22, 2023 | 73.82 | 74.33 | 73.49 | 73.53 | 73.04 | 2,247,600 |
Dec 21, 2023 | 73.54 | 73.91 | 73.19 | 73.53 | 73.04 | 2,851,600 |
Dec 20, 2023 | 73.07 | 73.57 | 72.55 | 73.25 | 72.76 | 3,242,900 |
Dec 19, 2023 | 72.76 | 73.44 | 72.73 | 73.30 | 72.81 | 2,170,700 |
Dec 18, 2023 | 73.98 | 73.98 | 72.76 | 72.86 | 72.37 | 2,727,500 |
Dec 15, 2023 | 73.94 | 74.20 | 73.06 | 73.54 | 73.05 | 6,944,200 |
Dec 14, 2023 | 75.22 | 75.70 | 74.01 | 74.20 | 73.71 | 8,326,300 |
Dec 13, 2023 | 73.72 | 75.50 | 73.35 | 75.34 | 74.84 | 4,800,100 |
Dec 12, 2023 | 73.98 | 74.15 | 73.36 | 73.61 | 73.12 | 2,063,100 |
Dec 11, 2023 | 74.17 | 74.35 | 73.61 | 73.93 | 73.44 | 2,389,200 |
Dec 08, 2023 | 74.08 | 74.23 | 73.61 | 73.83 | 73.34 | 3,689,900 |
Dec 07, 2023 | 73.74 | 74.39 | 73.36 | 74.18 | 73.69 | 2,224,600 |
Dec 06, 2023 | 73.37 | 73.65 | 72.93 | 73.05 | 72.56 | 1,935,500 |
Dec 05, 2023 | 73.04 | 73.35 | 72.82 | 73.21 | 72.72 | 2,828,000 |
Dec 04, 2023 | 72.50 | 73.44 | 72.31 | 73.00 | 72.51 | 2,963,100 |
Dec 01, 2023 | 72.40 | 72.91 | 72.02 | 72.80 | 72.31 | 2,985,100 |
Nov 30, 2023 | 71.55 | 72.21 | 71.28 | 72.17 | 71.69 | 4,219,300 |
Nov 29, 2023 | 72.00 | 72.27 | 71.52 | 71.71 | 71.23 | 2,244,900 |
Nov 28, 2023 | 71.90 | 72.36 | 71.56 | 71.83 | 71.35 | 2,267,800 |
Nov 27, 2023 | 72.14 | 72.24 | 71.57 | 71.90 | 71.42 | 2,146,500 |
Nov 24, 2023 | 72.17 | 72.41 | 71.92 | 72.15 | 71.67 | 1,023,900 |
Nov 22, 2023 | 71.29 | 72.14 | 71.09 | 72.03 | 71.55 | 2,398,800 |
Nov 21, 2023 | 71.11 | 71.50 | 70.67 | 71.30 | 70.82 | 2,568,700 |
Nov 20, 2023 | 70.84 | 71.60 | 70.21 | 71.27 | 70.79 | 3,160,400 |
Nov 17, 2023 | 70.95 | 71.03 | 70.53 | 70.89 | 70.42 | 3,271,300 |
Nov 16, 2023 | 70.16 | 70.76 | 70.10 | 70.67 | 70.20 | 3,850,700 |
Nov 15, 2023 | 69.33 | 70.98 | 69.33 | 70.50 | 70.03 | 3,940,500 |
Nov 14, 2023 | 67.78 | 69.11 | 67.77 | 68.97 | 68.51 | 3,263,900 |
Nov 13, 2023 | 67.29 | 67.45 | 66.87 | 67.23 | 66.78 | 1,821,000 |
Nov 10, 2023 | 66.97 | 67.39 | 66.30 | 67.34 | 66.89 | 1,984,800 |
Nov 09, 2023 | 67.34 | 67.40 | 66.27 | 66.69 | 66.25 | 2,397,800 |
Nov 08, 2023 | 67.60 | 67.92 | 66.61 | 67.03 | 66.58 | 3,121,100 |
Nov 07, 2023 | 66.78 | 67.61 | 66.55 | 67.56 | 67.11 | 2,402,100 |
Nov 06, 2023 | 67.14 | 67.55 | 66.63 | 66.82 | 66.37 | 2,033,500 |
Nov 03, 2023 | 66.28 | 67.33 | 66.03 | 67.02 | 66.57 | 2,330,400 |
Nov 02, 2023 | 66.12 | 66.77 | 65.19 | 65.65 | 65.21 | 3,462,300 |
Nov 01, 2023 | 66.36 | 66.39 | 65.47 | 65.65 | 65.21 | 4,885,900 |
Oct 31, 2023 | 66.18 | 67.09 | 64.28 | 66.49 | 66.05 | 6,214,700 |
Oct 30, 2023 | 64.64 | 65.90 | 64.64 | 65.54 | 65.10 | 3,971,200 |
Oct 27, 2023 | 65.24 | 65.71 | 64.41 | 64.49 | 64.06 | 2,895,000 |
Oct 26, 2023 | 65.93 | 66.32 | 65.42 | 65.47 | 65.03 | 2,156,000 |
Oct 25, 2023 | 65.43 | 66.05 | 65.33 | 65.74 | 65.30 | 2,006,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |