Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.70 | 61.00 | 60.70 | 60.71 | 60.71 | 51,900 |
Mar 27, 2024 | 60.71 | 60.71 | 60.40 | 60.65 | 60.65 | 673,800 |
Mar 26, 2024 | 60.89 | 60.91 | 60.57 | 60.57 | 60.57 | 6,100 |
Mar 25, 2024 | 60.27 | 60.56 | 60.27 | 60.48 | 60.48 | 20,200 |
Mar 22, 2024 | 60.42 | 60.58 | 60.34 | 60.41 | 60.41 | 13,700 |
Mar 21, 2024 | 61.11 | 61.30 | 60.70 | 60.83 | 60.83 | 103,800 |
Mar 20, 2024 | 59.69 | 60.47 | 59.69 | 60.47 | 60.47 | 29,000 |
Mar 19, 2024 | 59.33 | 59.69 | 59.16 | 59.57 | 59.57 | 27,400 |
Mar 18, 2024 | 60.16 | 60.20 | 59.74 | 59.76 | 59.76 | 22,000 |
Mar 15, 2024 | 59.79 | 59.91 | 59.62 | 59.62 | 59.62 | 23,500 |
Mar 14, 2024 | 61.02 | 61.04 | 60.20 | 60.37 | 60.37 | 14,200 |
Mar 13, 2024 | 61.30 | 61.43 | 61.10 | 61.10 | 61.10 | 42,800 |
Mar 12, 2024 | 60.84 | 61.19 | 60.60 | 61.19 | 61.19 | 12,700 |
Mar 11, 2024 | 59.76 | 60.07 | 59.67 | 59.70 | 59.70 | 20,400 |
Mar 08, 2024 | 60.01 | 60.30 | 59.42 | 59.65 | 59.65 | 30,300 |
Mar 07, 2024 | 59.09 | 59.60 | 58.94 | 59.60 | 59.60 | 9,700 |
Mar 06, 2024 | 58.64 | 59.07 | 58.64 | 58.89 | 58.89 | 10,900 |
Mar 05, 2024 | 57.81 | 57.99 | 57.33 | 57.55 | 57.55 | 114,100 |
Mar 04, 2024 | 58.69 | 58.70 | 58.33 | 58.41 | 58.41 | 22,800 |
Mar 01, 2024 | 57.54 | 58.19 | 57.53 | 57.96 | 57.96 | 31,800 |
Feb 29, 2024 | 57.60 | 57.60 | 57.21 | 57.22 | 57.22 | 25,400 |
Feb 28, 2024 | 57.78 | 57.78 | 57.22 | 57.23 | 57.23 | 20,200 |
Feb 27, 2024 | 58.42 | 58.42 | 58.18 | 58.18 | 58.18 | 18,400 |
Feb 26, 2024 | 58.20 | 58.40 | 58.14 | 58.17 | 58.17 | 24,800 |
Feb 23, 2024 | 58.44 | 58.52 | 58.32 | 58.43 | 58.43 | 17,100 |
Feb 22, 2024 | 58.22 | 58.53 | 58.10 | 58.36 | 58.36 | 33,800 |
Feb 21, 2024 | 57.45 | 57.67 | 57.36 | 57.56 | 57.56 | 30,200 |
Feb 20, 2024 | 57.34 | 57.34 | 56.97 | 57.10 | 57.10 | 29,700 |
Feb 16, 2024 | 57.38 | 57.64 | 57.34 | 57.34 | 57.34 | 11,900 |
Feb 15, 2024 | 57.21 | 57.49 | 57.21 | 57.38 | 57.38 | 59,500 |
Feb 14, 2024 | 57.03 | 57.37 | 56.87 | 57.37 | 57.37 | 170,200 |
Feb 13, 2024 | 56.75 | 57.07 | 56.00 | 56.34 | 56.34 | 26,300 |
Feb 12, 2024 | 57.22 | 58.17 | 57.22 | 57.70 | 57.70 | 145,500 |
Feb 09, 2024 | 56.76 | 57.22 | 56.51 | 57.03 | 57.03 | 31,400 |
Feb 08, 2024 | 56.50 | 56.72 | 56.19 | 56.56 | 56.56 | 60,700 |
Feb 07, 2024 | 56.35 | 56.80 | 56.25 | 56.76 | 56.76 | 66,400 |
Feb 06, 2024 | 56.24 | 56.75 | 56.05 | 56.75 | 56.75 | 46,200 |
Feb 05, 2024 | 54.76 | 55.38 | 54.76 | 55.22 | 55.22 | 64,500 |
Feb 02, 2024 | 54.82 | 54.95 | 54.53 | 54.73 | 54.73 | 121,900 |
Feb 01, 2024 | 54.64 | 54.88 | 54.48 | 54.82 | 54.82 | 43,600 |
Jan 31, 2024 | 54.33 | 54.90 | 54.27 | 54.30 | 54.30 | 72,200 |
Jan 30, 2024 | 54.90 | 55.10 | 54.83 | 54.96 | 54.96 | 89,500 |
Jan 29, 2024 | 55.85 | 55.85 | 55.26 | 55.66 | 55.66 | 28,400 |
Jan 26, 2024 | 55.63 | 55.97 | 55.63 | 55.84 | 55.84 | 27,700 |
Jan 25, 2024 | 56.00 | 56.13 | 55.56 | 55.76 | 55.76 | 44,000 |
Jan 24, 2024 | 55.83 | 55.93 | 55.47 | 55.68 | 55.68 | 192,100 |
Jan 23, 2024 | 54.64 | 55.04 | 54.61 | 55.03 | 55.03 | 121,200 |
Jan 22, 2024 | 53.50 | 53.84 | 53.40 | 53.72 | 53.72 | 134,900 |
Jan 19, 2024 | 53.75 | 54.45 | 53.50 | 54.39 | 54.39 | 29,700 |
Jan 18, 2024 | 53.42 | 53.55 | 53.18 | 53.55 | 53.55 | 29,800 |
Jan 17, 2024 | 52.13 | 52.45 | 52.02 | 52.42 | 52.42 | 32,300 |
Jan 16, 2024 | 53.78 | 53.78 | 53.29 | 53.35 | 53.35 | 60,400 |
Jan 12, 2024 | 55.25 | 55.56 | 55.01 | 55.11 | 55.11 | 48,600 |
Jan 11, 2024 | 55.09 | 55.27 | 54.60 | 55.05 | 55.05 | 86,600 |
Jan 10, 2024 | 54.68 | 54.75 | 54.51 | 54.71 | 54.71 | 41,300 |
Jan 09, 2024 | 55.08 | 55.09 | 54.81 | 55.02 | 55.02 | 53,500 |
Jan 08, 2024 | 55.36 | 56.21 | 55.36 | 56.21 | 56.21 | 30,200 |
Jan 05, 2024 | 55.96 | 56.37 | 55.86 | 55.92 | 55.92 | 25,200 |
Jan 04, 2024 | 56.27 | 56.31 | 56.01 | 56.10 | 56.10 | 23,300 |
Jan 03, 2024 | 56.10 | 56.75 | 56.10 | 56.71 | 56.71 | 31,000 |
Jan 02, 2024 | 57.09 | 57.10 | 56.66 | 56.82 | 56.82 | 32,400 |
Dec 29, 2023 | 57.86 | 58.19 | 57.78 | 57.97 | 57.97 | 15,400 |
Dec 28, 2023 | 58.00 | 58.21 | 57.85 | 58.00 | 58.00 | 49,500 |
Dec 27, 2023 | 57.08 | 57.25 | 56.89 | 57.19 | 57.19 | 57,700 |
Dec 26, 2023 | 56.77 | 56.96 | 56.58 | 56.79 | 56.79 | 24,400 |
Dec 22, 2023 | 55.88 | 56.34 | 55.88 | 56.20 | 56.20 | 36,100 |
Dec 21, 2023 | 56.73 | 56.91 | 56.42 | 56.87 | 56.87 | 36,200 |
Dec 20, 2023 | 56.38 | 56.55 | 55.57 | 55.71 | 55.71 | 22,800 |
Dec 20, 2023 | 0.992 Dividend | |||||
Dec 19, 2023 | 57.18 | 57.70 | 57.18 | 57.53 | 56.54 | 17,200 |
Dec 18, 2023 | 57.12 | 57.25 | 56.81 | 57.05 | 56.07 | 24,700 |
Dec 15, 2023 | 57.41 | 57.66 | 57.08 | 57.16 | 56.17 | 12,800 |
Dec 14, 2023 | 56.91 | 57.50 | 56.90 | 57.48 | 56.49 | 31,700 |
Dec 13, 2023 | 55.88 | 56.76 | 55.39 | 56.76 | 55.78 | 136,200 |
Dec 12, 2023 | 55.99 | 56.22 | 55.86 | 56.20 | 55.23 | 22,000 |
Dec 11, 2023 | 55.58 | 56.16 | 55.58 | 56.06 | 55.09 | 33,300 |
Dec 08, 2023 | 55.70 | 55.95 | 55.61 | 55.77 | 54.81 | 28,700 |
Dec 07, 2023 | 55.59 | 55.96 | 55.59 | 55.96 | 55.00 | 15,900 |
Dec 06, 2023 | 55.96 | 56.00 | 55.48 | 55.55 | 54.59 | 26,800 |
Dec 05, 2023 | 55.35 | 55.68 | 55.31 | 55.59 | 54.63 | 46,700 |
Dec 04, 2023 | 56.41 | 56.65 | 56.21 | 56.30 | 55.33 | 51,500 |
Dec 01, 2023 | 56.71 | 57.47 | 56.69 | 57.45 | 56.46 | 24,600 |
Nov 30, 2023 | 57.65 | 57.65 | 57.27 | 57.40 | 56.41 | 28,400 |
Nov 29, 2023 | 57.77 | 58.06 | 57.62 | 57.65 | 56.66 | 76,900 |
Nov 28, 2023 | 58.08 | 58.23 | 57.88 | 58.14 | 57.14 | 25,600 |
Nov 27, 2023 | 57.88 | 58.11 | 57.82 | 58.05 | 57.05 | 32,000 |
Nov 24, 2023 | 58.05 | 58.42 | 58.05 | 58.30 | 57.29 | 14,400 |
Nov 22, 2023 | 58.70 | 58.78 | 58.37 | 58.58 | 57.57 | 26,000 |
Nov 21, 2023 | 58.92 | 59.04 | 58.52 | 58.57 | 57.56 | 23,600 |
Nov 20, 2023 | 58.67 | 59.30 | 58.67 | 59.22 | 58.20 | 14,700 |
Nov 17, 2023 | 58.17 | 58.39 | 58.07 | 58.26 | 57.26 | 16,900 |
Nov 16, 2023 | 58.27 | 58.61 | 58.12 | 58.21 | 57.21 | 124,400 |
Nov 15, 2023 | 59.14 | 59.56 | 59.14 | 59.25 | 58.23 | 20,300 |
Nov 14, 2023 | 57.84 | 58.51 | 57.80 | 58.42 | 57.41 | 21,100 |
Nov 13, 2023 | 56.80 | 57.26 | 56.72 | 56.95 | 55.97 | 12,800 |
Nov 10, 2023 | 56.35 | 56.92 | 56.30 | 56.80 | 55.82 | 20,000 |
Nov 09, 2023 | 56.92 | 57.03 | 56.21 | 56.35 | 55.38 | 13,000 |
Nov 08, 2023 | 56.84 | 57.13 | 56.76 | 56.81 | 55.83 | 17,900 |
Nov 07, 2023 | 57.24 | 57.50 | 56.89 | 57.40 | 56.41 | 23,300 |
Nov 06, 2023 | 57.86 | 57.91 | 57.50 | 57.60 | 56.61 | 41,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |