Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.39 | 71.65 | 69.90 | 71.07 | 71.07 | 228,932 |
Mar 27, 2024 | 69.29 | 70.30 | 68.77 | 70.19 | 70.19 | 358,900 |
Mar 26, 2024 | 68.44 | 69.11 | 67.52 | 68.48 | 68.48 | 218,600 |
Mar 25, 2024 | 69.00 | 70.25 | 68.12 | 68.18 | 68.18 | 283,300 |
Mar 22, 2024 | 68.01 | 68.73 | 67.76 | 67.96 | 67.96 | 204,500 |
Mar 21, 2024 | 68.59 | 68.81 | 67.77 | 68.41 | 68.41 | 240,000 |
Mar 20, 2024 | 68.55 | 68.65 | 67.24 | 67.78 | 67.78 | 315,300 |
Mar 19, 2024 | 66.15 | 68.71 | 66.00 | 68.55 | 68.55 | 423,600 |
Mar 18, 2024 | 66.13 | 66.95 | 65.26 | 65.79 | 65.79 | 395,400 |
Mar 15, 2024 | 64.58 | 66.19 | 64.58 | 66.04 | 66.04 | 702,400 |
Mar 14, 2024 | 65.08 | 65.53 | 63.58 | 64.77 | 64.77 | 371,000 |
Mar 13, 2024 | 64.42 | 66.56 | 64.42 | 65.67 | 65.67 | 298,500 |
Mar 12, 2024 | 67.16 | 67.47 | 64.37 | 64.50 | 64.50 | 618,800 |
Mar 11, 2024 | 67.33 | 67.38 | 66.15 | 67.09 | 67.09 | 347,600 |
Mar 08, 2024 | 69.25 | 69.68 | 67.17 | 67.93 | 67.93 | 415,400 |
Mar 07, 2024 | 66.17 | 68.59 | 66.17 | 68.42 | 68.42 | 416,800 |
Mar 06, 2024 | 64.39 | 65.37 | 63.62 | 65.26 | 65.26 | 389,900 |
Mar 05, 2024 | 64.83 | 65.61 | 62.99 | 63.65 | 63.65 | 461,900 |
Mar 04, 2024 | 65.94 | 66.71 | 64.87 | 65.07 | 65.07 | 388,300 |
Mar 01, 2024 | 65.10 | 66.89 | 64.93 | 65.93 | 65.93 | 419,500 |
Feb 29, 2024 | 65.57 | 66.10 | 64.16 | 64.65 | 64.65 | 441,300 |
Feb 28, 2024 | 64.23 | 66.13 | 64.19 | 64.97 | 64.97 | 352,500 |
Feb 27, 2024 | 64.81 | 65.52 | 64.24 | 65.01 | 65.01 | 271,200 |
Feb 26, 2024 | 64.01 | 64.41 | 63.41 | 64.16 | 64.16 | 484,000 |
Feb 23, 2024 | 64.80 | 65.20 | 64.06 | 64.46 | 64.46 | 300,300 |
Feb 22, 2024 | 64.66 | 65.59 | 64.63 | 64.94 | 64.94 | 392,000 |
Feb 21, 2024 | 64.64 | 65.22 | 64.23 | 64.66 | 64.66 | 325,100 |
Feb 20, 2024 | 64.61 | 65.34 | 64.25 | 64.68 | 64.68 | 283,100 |
Feb 16, 2024 | 66.13 | 67.50 | 65.80 | 65.82 | 65.82 | 438,100 |
Feb 15, 2024 | 64.08 | 66.79 | 64.08 | 66.23 | 66.23 | 424,600 |
Feb 14, 2024 | 62.05 | 64.10 | 61.31 | 63.80 | 63.80 | 508,700 |
Feb 13, 2024 | 61.49 | 63.18 | 60.65 | 61.43 | 61.43 | 503,600 |
Feb 12, 2024 | 63.51 | 64.60 | 63.38 | 63.62 | 63.62 | 435,400 |
Feb 09, 2024 | 62.70 | 63.99 | 62.65 | 63.36 | 63.36 | 303,900 |
Feb 08, 2024 | 62.84 | 63.47 | 62.65 | 62.80 | 62.80 | 397,300 |
Feb 07, 2024 | 60.98 | 63.36 | 60.52 | 63.10 | 63.10 | 483,600 |
Feb 06, 2024 | 59.06 | 61.26 | 58.87 | 61.12 | 61.12 | 381,300 |
Feb 05, 2024 | 60.01 | 61.20 | 58.97 | 59.06 | 59.06 | 689,800 |
Feb 02, 2024 | 60.16 | 62.54 | 60.02 | 60.98 | 60.98 | 537,500 |
Feb 01, 2024 | 61.91 | 62.40 | 59.43 | 60.76 | 60.76 | 642,800 |
Jan 31, 2024 | 63.62 | 64.27 | 61.33 | 61.59 | 61.59 | 791,900 |
Jan 30, 2024 | 64.25 | 65.24 | 62.30 | 63.30 | 63.30 | 589,600 |
Jan 29, 2024 | 63.21 | 65.03 | 62.25 | 64.98 | 64.98 | 575,700 |
Jan 29, 2024 | 0.2 Dividend | |||||
Jan 26, 2024 | 62.94 | 64.35 | 62.33 | 63.41 | 63.21 | 773,500 |
Jan 25, 2024 | 65.39 | 65.39 | 59.88 | 61.84 | 61.64 | 1,885,600 |
Jan 24, 2024 | 68.15 | 68.15 | 65.08 | 66.02 | 65.81 | 477,000 |
Jan 23, 2024 | 68.41 | 68.82 | 66.81 | 67.35 | 67.14 | 467,000 |
Jan 22, 2024 | 66.49 | 68.22 | 66.49 | 67.26 | 67.05 | 407,800 |
Jan 19, 2024 | 66.15 | 67.08 | 65.25 | 66.38 | 66.17 | 372,400 |
Jan 18, 2024 | 64.49 | 65.92 | 63.78 | 65.91 | 65.70 | 428,600 |
Jan 17, 2024 | 64.09 | 65.36 | 62.95 | 63.87 | 63.67 | 555,400 |
Jan 16, 2024 | 66.76 | 67.37 | 64.61 | 65.70 | 65.49 | 535,000 |
Jan 12, 2024 | 68.05 | 68.87 | 66.68 | 67.57 | 67.36 | 265,100 |
Jan 11, 2024 | 66.05 | 67.49 | 65.47 | 67.09 | 66.88 | 491,200 |
Jan 10, 2024 | 64.00 | 66.99 | 64.00 | 66.63 | 66.42 | 463,400 |
Jan 09, 2024 | 65.68 | 66.54 | 63.87 | 64.08 | 63.88 | 635,000 |
Jan 08, 2024 | 66.79 | 66.86 | 65.15 | 66.78 | 66.57 | 472,400 |
Jan 05, 2024 | 67.31 | 68.48 | 66.52 | 66.84 | 66.63 | 338,500 |
Jan 04, 2024 | 68.26 | 69.08 | 67.51 | 67.91 | 67.70 | 419,700 |
Jan 03, 2024 | 68.73 | 69.23 | 67.61 | 67.97 | 67.76 | 326,300 |
Jan 02, 2024 | 70.00 | 71.00 | 68.87 | 69.36 | 69.14 | 257,600 |
Dec 29, 2023 | 71.88 | 71.99 | 70.45 | 70.80 | 70.58 | 234,300 |
Dec 28, 2023 | 71.78 | 72.36 | 70.92 | 71.55 | 71.32 | 255,700 |
Dec 27, 2023 | 71.83 | 72.42 | 71.53 | 72.06 | 71.83 | 252,500 |
Dec 26, 2023 | 71.80 | 71.90 | 70.76 | 71.81 | 71.58 | 258,900 |
Dec 22, 2023 | 70.80 | 71.99 | 70.60 | 71.47 | 71.24 | 354,200 |
Dec 21, 2023 | 70.13 | 70.60 | 69.36 | 70.55 | 70.33 | 236,900 |
Dec 20, 2023 | 69.05 | 70.77 | 68.55 | 68.82 | 68.60 | 394,700 |
Dec 19, 2023 | 68.66 | 70.00 | 68.54 | 69.19 | 68.97 | 479,300 |
Dec 18, 2023 | 68.54 | 69.48 | 67.46 | 67.80 | 67.59 | 489,200 |
Dec 15, 2023 | 68.60 | 68.71 | 65.46 | 66.54 | 66.33 | 2,184,400 |
Dec 14, 2023 | 69.47 | 70.48 | 66.91 | 68.00 | 67.79 | 708,800 |
Dec 13, 2023 | 65.45 | 68.12 | 64.79 | 67.72 | 67.51 | 571,500 |
Dec 12, 2023 | 66.24 | 66.44 | 64.32 | 65.56 | 65.35 | 490,600 |
Dec 11, 2023 | 65.65 | 67.30 | 64.77 | 66.32 | 66.11 | 358,000 |
Dec 08, 2023 | 64.09 | 66.36 | 63.61 | 66.00 | 65.79 | 594,400 |
Dec 07, 2023 | 69.39 | 69.60 | 64.01 | 64.46 | 64.26 | 1,771,300 |
Dec 06, 2023 | 71.52 | 72.54 | 68.91 | 69.18 | 68.96 | 406,600 |
Dec 05, 2023 | 73.57 | 73.57 | 70.17 | 70.68 | 70.46 | 416,300 |
Dec 04, 2023 | 72.41 | 73.97 | 70.56 | 73.95 | 73.72 | 769,600 |
Dec 01, 2023 | 71.26 | 73.71 | 70.03 | 73.03 | 72.80 | 693,100 |
Nov 30, 2023 | 68.77 | 71.17 | 68.68 | 70.81 | 70.59 | 406,500 |
Nov 29, 2023 | 71.02 | 72.56 | 68.65 | 68.77 | 68.55 | 553,500 |
Nov 28, 2023 | 72.85 | 73.70 | 70.25 | 70.50 | 70.28 | 605,500 |
Nov 27, 2023 | 68.46 | 74.06 | 68.30 | 73.30 | 73.07 | 1,300,600 |
Nov 24, 2023 | 67.83 | 69.03 | 67.52 | 68.56 | 68.34 | 92,400 |
Nov 22, 2023 | 67.84 | 68.87 | 67.41 | 67.97 | 67.76 | 200,500 |
Nov 21, 2023 | 67.87 | 68.75 | 67.10 | 67.53 | 67.32 | 258,300 |
Nov 20, 2023 | 68.38 | 69.15 | 68.05 | 68.22 | 68.00 | 193,000 |
Nov 17, 2023 | 67.63 | 69.16 | 67.63 | 68.38 | 68.16 | 406,700 |
Nov 16, 2023 | 67.63 | 68.27 | 66.48 | 66.90 | 66.69 | 508,200 |
Nov 15, 2023 | 70.00 | 70.27 | 67.88 | 67.99 | 67.78 | 465,400 |
Nov 14, 2023 | 70.13 | 71.30 | 69.08 | 70.14 | 69.92 | 502,600 |
Nov 13, 2023 | 66.69 | 68.85 | 66.00 | 68.41 | 68.19 | 507,900 |
Nov 10, 2023 | 66.38 | 66.96 | 65.36 | 66.71 | 66.50 | 548,600 |
Nov 09, 2023 | 66.58 | 67.73 | 65.87 | 66.18 | 65.97 | 352,900 |
Nov 08, 2023 | 66.00 | 66.45 | 65.36 | 66.11 | 65.90 | 354,300 |
Nov 07, 2023 | 66.42 | 67.04 | 65.37 | 66.24 | 66.03 | 518,100 |
Nov 06, 2023 | 67.00 | 67.41 | 66.31 | 67.27 | 67.06 | 262,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |