Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.32 | 59.69 | 58.54 | 59.20 | 59.20 | 111,023 |
Mar 27, 2024 | 59.19 | 59.32 | 58.99 | 59.09 | 59.09 | 143,400 |
Mar 26, 2024 | 58.77 | 59.09 | 58.50 | 58.70 | 58.70 | 97,300 |
Mar 25, 2024 | 59.39 | 59.88 | 58.47 | 58.77 | 58.77 | 140,700 |
Mar 22, 2024 | 60.28 | 60.28 | 59.37 | 59.56 | 59.56 | 56,500 |
Mar 21, 2024 | 59.01 | 60.40 | 58.85 | 60.26 | 60.26 | 149,000 |
Mar 20, 2024 | 58.05 | 59.05 | 57.84 | 58.78 | 58.78 | 181,000 |
Mar 19, 2024 | 57.31 | 58.43 | 57.31 | 58.11 | 58.11 | 155,300 |
Mar 18, 2024 | 57.06 | 57.56 | 56.85 | 57.31 | 57.31 | 112,000 |
Mar 15, 2024 | 56.26 | 57.50 | 56.26 | 57.18 | 57.18 | 414,200 |
Mar 14, 2024 | 57.18 | 57.39 | 56.23 | 56.45 | 56.45 | 176,400 |
Mar 13, 2024 | 56.87 | 57.62 | 56.76 | 57.26 | 57.26 | 93,300 |
Mar 12, 2024 | 57.00 | 57.04 | 56.21 | 56.78 | 56.78 | 70,600 |
Mar 11, 2024 | 56.48 | 56.88 | 55.39 | 56.76 | 56.76 | 94,700 |
Mar 08, 2024 | 57.00 | 57.82 | 56.49 | 56.51 | 56.51 | 97,400 |
Mar 07, 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 56.67 | 68,200 |
Mar 06, 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 56.62 | 65,500 |
Mar 05, 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 55.98 | 98,800 |
Mar 04, 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 56.49 | 102,700 |
Mar 01, 2024 | 57.21 | 57.67 | 56.66 | 57.09 | 57.09 | 88,800 |
Feb 29, 2024 | 57.82 | 57.97 | 56.64 | 57.21 | 57.21 | 107,000 |
Feb 28, 2024 | 56.36 | 57.56 | 56.36 | 57.34 | 57.34 | 77,100 |
Feb 27, 2024 | 56.99 | 57.57 | 56.62 | 56.73 | 56.73 | 265,100 |
Feb 26, 2024 | 55.72 | 56.77 | 55.63 | 56.58 | 56.58 | 87,900 |
Feb 23, 2024 | 54.77 | 56.11 | 54.77 | 56.01 | 56.01 | 89,000 |
Feb 22, 2024 | 54.95 | 55.40 | 54.32 | 54.71 | 54.71 | 112,800 |
Feb 21, 2024 | 54.44 | 55.26 | 54.30 | 54.90 | 54.90 | 119,300 |
Feb 20, 2024 | 54.26 | 54.83 | 54.14 | 54.30 | 54.30 | 147,500 |
Feb 16, 2024 | 54.90 | 55.19 | 54.68 | 54.81 | 54.81 | 70,200 |
Feb 15, 2024 | 54.44 | 55.19 | 53.88 | 55.18 | 55.18 | 99,400 |
Feb 14, 2024 | 54.28 | 54.37 | 53.40 | 54.02 | 54.02 | 135,100 |
Feb 13, 2024 | 54.97 | 55.10 | 53.18 | 53.54 | 53.54 | 140,000 |
Feb 12, 2024 | 54.92 | 56.61 | 54.92 | 56.01 | 56.01 | 167,500 |
Feb 09, 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 55.12 | 125,500 |
Feb 08, 2024 | 53.93 | 54.49 | 53.64 | 54.33 | 54.33 | 116,700 |
Feb 07, 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 54.03 | 136,500 |
Feb 06, 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 53.11 | 342,900 |
Feb 05, 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 53.15 | 87,600 |
Feb 02, 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 53.82 | 137,000 |
Feb 01, 2024 | 52.81 | 54.02 | 52.81 | 53.95 | 53.95 | 151,500 |
Jan 31, 2024 | 54.83 | 54.93 | 52.59 | 52.81 | 52.81 | 174,000 |
Jan 30, 2024 | 54.28 | 54.71 | 54.28 | 54.57 | 54.57 | 71,400 |
Jan 29, 2024 | 54.34 | 54.57 | 54.05 | 54.56 | 54.56 | 65,500 |
Jan 29, 2024 | 0.25 Dividend | |||||
Jan 26, 2024 | 54.50 | 54.55 | 53.81 | 54.47 | 54.22 | 75,100 |
Jan 25, 2024 | 54.09 | 54.28 | 53.67 | 54.28 | 54.03 | 98,700 |
Jan 24, 2024 | 54.24 | 54.24 | 53.17 | 53.29 | 53.05 | 77,600 |
Jan 23, 2024 | 55.00 | 55.41 | 53.60 | 53.64 | 53.39 | 250,600 |
Jan 22, 2024 | 54.01 | 54.83 | 54.01 | 54.62 | 54.37 | 113,800 |
Jan 19, 2024 | 53.64 | 53.64 | 52.70 | 53.50 | 53.25 | 85,300 |
Jan 18, 2024 | 53.48 | 53.69 | 52.72 | 53.37 | 53.13 | 122,600 |
Jan 17, 2024 | 52.74 | 53.46 | 52.55 | 53.09 | 52.85 | 110,800 |
Jan 16, 2024 | 52.48 | 53.27 | 52.39 | 53.15 | 52.91 | 192,000 |
Jan 12, 2024 | 53.67 | 54.00 | 52.54 | 53.01 | 52.77 | 82,000 |
Jan 11, 2024 | 52.96 | 53.27 | 51.84 | 53.18 | 52.94 | 175,600 |
Jan 10, 2024 | 52.26 | 52.98 | 52.26 | 52.86 | 52.62 | 97,400 |
Jan 09, 2024 | 51.34 | 52.47 | 51.15 | 52.43 | 52.19 | 117,000 |
Jan 08, 2024 | 52.23 | 52.78 | 51.38 | 52.01 | 51.77 | 67,900 |
Jan 05, 2024 | 51.80 | 52.75 | 51.80 | 52.00 | 51.76 | 108,700 |
Jan 04, 2024 | 52.21 | 52.57 | 51.15 | 52.18 | 51.94 | 107,700 |
Jan 03, 2024 | 52.70 | 52.90 | 51.95 | 52.07 | 51.83 | 151,200 |
Jan 02, 2024 | 52.86 | 53.72 | 52.37 | 53.07 | 52.83 | 120,100 |
Dec 29, 2023 | 53.51 | 53.70 | 52.77 | 53.41 | 53.16 | 120,100 |
Dec 28, 2023 | 53.62 | 53.90 | 53.35 | 53.66 | 53.41 | 69,400 |
Dec 27, 2023 | 54.11 | 54.45 | 53.64 | 53.86 | 53.61 | 112,000 |
Dec 26, 2023 | 54.04 | 54.64 | 53.66 | 54.13 | 53.88 | 128,000 |
Dec 22, 2023 | 53.60 | 54.29 | 53.26 | 54.09 | 53.84 | 200,300 |
Dec 21, 2023 | 55.04 | 55.13 | 50.78 | 53.38 | 53.14 | 340,200 |
Dec 20, 2023 | 52.78 | 53.68 | 51.71 | 51.79 | 51.55 | 250,400 |
Dec 19, 2023 | 51.32 | 52.88 | 51.32 | 52.65 | 52.41 | 204,800 |
Dec 18, 2023 | 51.70 | 51.80 | 50.75 | 50.83 | 50.60 | 138,100 |
Dec 15, 2023 | 51.77 | 52.31 | 51.08 | 51.64 | 51.40 | 366,900 |
Dec 14, 2023 | 50.03 | 51.77 | 50.03 | 51.37 | 51.13 | 180,900 |
Dec 13, 2023 | 48.91 | 49.98 | 48.03 | 49.73 | 49.50 | 134,600 |
Dec 12, 2023 | 49.05 | 49.24 | 48.69 | 49.02 | 48.80 | 118,700 |
Dec 11, 2023 | 48.70 | 49.26 | 48.70 | 48.95 | 48.73 | 114,500 |
Dec 08, 2023 | 48.05 | 49.15 | 48.05 | 48.80 | 48.58 | 71,100 |
Dec 07, 2023 | 48.21 | 48.31 | 47.83 | 48.05 | 47.83 | 96,200 |
Dec 06, 2023 | 48.88 | 49.62 | 48.34 | 48.35 | 48.13 | 191,300 |
Dec 05, 2023 | 47.59 | 48.34 | 47.28 | 48.32 | 48.10 | 196,400 |
Dec 04, 2023 | 46.25 | 47.68 | 46.25 | 47.56 | 47.34 | 167,600 |
Dec 01, 2023 | 45.17 | 46.63 | 44.56 | 46.38 | 46.17 | 142,400 |
Nov 30, 2023 | 44.85 | 45.30 | 44.66 | 45.10 | 44.89 | 79,100 |
Nov 29, 2023 | 45.08 | 45.34 | 44.46 | 44.61 | 44.41 | 122,900 |
Nov 28, 2023 | 45.68 | 45.68 | 44.58 | 44.58 | 44.38 | 62,700 |
Nov 27, 2023 | 45.89 | 45.92 | 45.58 | 45.70 | 45.49 | 152,100 |
Nov 24, 2023 | 45.76 | 46.24 | 45.76 | 46.11 | 45.90 | 24,900 |
Nov 22, 2023 | 46.30 | 46.63 | 45.81 | 45.84 | 45.63 | 66,200 |
Nov 21, 2023 | 46.39 | 47.01 | 46.02 | 46.08 | 45.87 | 89,900 |
Nov 20, 2023 | 46.64 | 46.64 | 45.84 | 46.39 | 46.18 | 135,800 |
Nov 17, 2023 | 46.52 | 46.61 | 46.11 | 46.58 | 46.37 | 139,000 |
Nov 16, 2023 | 46.48 | 46.57 | 45.77 | 45.99 | 45.78 | 118,000 |
Nov 15, 2023 | 46.51 | 47.34 | 46.34 | 46.54 | 46.33 | 160,300 |
Nov 14, 2023 | 45.50 | 47.06 | 45.37 | 46.77 | 46.56 | 130,100 |
Nov 13, 2023 | 44.45 | 44.47 | 44.04 | 44.33 | 44.13 | 85,400 |
Nov 10, 2023 | 44.10 | 44.83 | 43.70 | 44.65 | 44.45 | 93,600 |
Nov 09, 2023 | 44.35 | 44.59 | 43.56 | 43.75 | 43.55 | 85,100 |
Nov 08, 2023 | 44.69 | 44.90 | 44.14 | 44.18 | 43.98 | 109,300 |
Nov 07, 2023 | 44.46 | 44.83 | 44.17 | 44.67 | 44.46 | 89,900 |
Nov 06, 2023 | 44.40 | 44.84 | 44.22 | 44.73 | 44.52 | 103,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |