Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.89 | 50.20 | 49.81 | 49.91 | 49.91 | 18,137,400 |
Mar 27, 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 49.77 | 17,231,000 |
Mar 26, 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 49.55 | 13,842,900 |
Mar 25, 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 49.68 | 16,191,200 |
Mar 22, 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 49.78 | 15,021,300 |
Mar 21, 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 49.88 | 26,102,900 |
Mar 20, 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 49.55 | 18,554,100 |
Mar 19, 2024 | 49.12 | 49.60 | 48.97 | 49.14 | 49.14 | 19,601,100 |
Mar 18, 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 49.27 | 17,406,700 |
Mar 15, 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 48.93 | 57,048,600 |
Mar 14, 2024 | 50.27 | 50.35 | 49.60 | 49.79 | 49.79 | 17,239,400 |
Mar 13, 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 50.11 | 16,669,900 |
Mar 12, 2024 | 50.54 | 50.55 | 49.89 | 50.07 | 50.07 | 17,590,400 |
Mar 11, 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 50.22 | 17,715,100 |
Mar 08, 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 49.50 | 19,306,400 |
Mar 07, 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 48.90 | 21,224,700 |
Mar 06, 2024 | 48.98 | 49.41 | 48.97 | 49.17 | 49.17 | 20,903,600 |
Mar 05, 2024 | 49.04 | 49.07 | 48.57 | 48.95 | 48.95 | 18,101,300 |
Mar 04, 2024 | 48.37 | 49.47 | 48.23 | 49.13 | 49.13 | 25,214,500 |
Mar 01, 2024 | 48.11 | 48.42 | 47.66 | 48.40 | 48.40 | 18,499,900 |
Feb 29, 2024 | 48.19 | 48.48 | 48.13 | 48.37 | 48.37 | 22,962,500 |
Feb 28, 2024 | 48.20 | 48.48 | 48.01 | 48.06 | 48.06 | 14,635,100 |
Feb 27, 2024 | 48.15 | 48.45 | 48.02 | 48.31 | 48.31 | 12,515,400 |
Feb 26, 2024 | 48.85 | 48.90 | 48.36 | 48.40 | 48.40 | 13,018,700 |
Feb 23, 2024 | 48.62 | 49.14 | 48.50 | 48.86 | 48.86 | 13,141,900 |
Feb 22, 2024 | 48.27 | 48.70 | 48.15 | 48.57 | 48.57 | 22,020,300 |
Feb 21, 2024 | 48.45 | 48.52 | 47.90 | 48.48 | 48.48 | 15,999,200 |
Feb 20, 2024 | 47.97 | 48.47 | 47.85 | 48.28 | 48.28 | 26,402,500 |
Feb 16, 2024 | 48.75 | 49.08 | 48.39 | 48.44 | 48.44 | 24,909,400 |
Feb 15, 2024 | 48.26 | 49.69 | 48.19 | 49.06 | 49.06 | 42,766,500 |
Feb 14, 2024 | 49.57 | 50.34 | 49.55 | 50.28 | 50.28 | 31,176,400 |
Feb 13, 2024 | 49.62 | 49.94 | 49.14 | 49.64 | 49.64 | 23,633,700 |
Feb 12, 2024 | 50.03 | 50.20 | 49.53 | 49.99 | 49.99 | 19,046,300 |
Feb 09, 2024 | 49.93 | 50.26 | 49.63 | 50.13 | 50.13 | 24,076,900 |
Feb 08, 2024 | 49.90 | 49.99 | 49.55 | 49.95 | 49.95 | 19,599,000 |
Feb 07, 2024 | 50.30 | 50.35 | 49.46 | 49.77 | 49.77 | 16,794,400 |
Feb 06, 2024 | 50.31 | 50.61 | 49.79 | 49.98 | 49.98 | 19,265,800 |
Feb 05, 2024 | 49.94 | 50.15 | 49.26 | 49.51 | 49.51 | 19,602,000 |
Feb 02, 2024 | 50.14 | 50.38 | 49.62 | 50.18 | 50.18 | 20,530,400 |
Feb 01, 2024 | 50.23 | 50.46 | 49.82 | 50.18 | 50.18 | 20,635,700 |
Jan 31, 2024 | 51.85 | 51.94 | 50.07 | 50.18 | 50.18 | 29,311,800 |
Jan 30, 2024 | 52.30 | 52.42 | 52.00 | 52.24 | 52.24 | 14,322,100 |
Jan 29, 2024 | 51.84 | 52.39 | 51.83 | 52.29 | 52.29 | 13,492,400 |
Jan 26, 2024 | 52.42 | 52.62 | 51.99 | 52.14 | 52.14 | 13,160,300 |
Jan 25, 2024 | 51.75 | 52.56 | 51.75 | 52.33 | 52.33 | 18,936,600 |
Jan 24, 2024 | 52.00 | 52.00 | 51.21 | 51.31 | 51.31 | 19,458,500 |
Jan 23, 2024 | 51.39 | 51.82 | 51.30 | 51.76 | 51.76 | 15,044,300 |
Jan 22, 2024 | 51.55 | 51.78 | 51.41 | 51.57 | 51.57 | 20,298,700 |
Jan 19, 2024 | 50.75 | 51.39 | 50.73 | 51.27 | 51.27 | 22,860,900 |
Jan 18, 2024 | 50.30 | 50.80 | 50.28 | 50.75 | 50.75 | 18,487,500 |
Jan 17, 2024 | 50.24 | 50.43 | 49.91 | 50.30 | 50.30 | 17,370,600 |
Jan 16, 2024 | 50.25 | 50.59 | 50.07 | 50.59 | 50.59 | 17,015,900 |
Jan 12, 2024 | 50.50 | 50.82 | 50.30 | 50.34 | 50.34 | 18,785,400 |
Jan 11, 2024 | 50.45 | 50.50 | 50.04 | 50.44 | 50.44 | 16,458,300 |
Jan 10, 2024 | 50.00 | 50.32 | 49.82 | 50.24 | 50.24 | 15,174,200 |
Jan 09, 2024 | 49.96 | 50.04 | 49.43 | 49.91 | 49.91 | 20,489,200 |
Jan 08, 2024 | 49.75 | 50.50 | 49.69 | 50.46 | 50.46 | 18,070,300 |
Jan 05, 2024 | 50.18 | 50.37 | 49.87 | 50.09 | 50.09 | 13,988,500 |
Jan 04, 2024 | 50.44 | 50.51 | 49.99 | 50.08 | 50.08 | 18,134,100 |
Jan 03, 2024 | 50.17 | 50.68 | 49.94 | 50.51 | 50.51 | 20,303,900 |
Jan 03, 2024 | 0.39 Dividend | |||||
Jan 02, 2024 | 50.49 | 50.86 | 50.25 | 50.51 | 50.12 | 20,242,900 |
Dec 29, 2023 | 50.45 | 50.59 | 50.22 | 50.52 | 50.13 | 12,491,200 |
Dec 28, 2023 | 50.58 | 50.63 | 50.42 | 50.48 | 50.09 | 8,549,900 |
Dec 27, 2023 | 50.30 | 50.56 | 50.28 | 50.44 | 50.05 | 10,414,300 |
Dec 26, 2023 | 50.11 | 50.40 | 50.05 | 50.28 | 49.89 | 9,721,200 |
Dec 22, 2023 | 49.84 | 50.39 | 49.84 | 50.09 | 49.70 | 12,900,700 |
Dec 21, 2023 | 49.93 | 49.98 | 49.38 | 49.70 | 49.32 | 18,772,300 |
Dec 20, 2023 | 50.12 | 50.33 | 49.79 | 49.80 | 49.42 | 17,812,200 |
Dec 19, 2023 | 50.37 | 50.46 | 49.84 | 50.18 | 49.79 | 17,035,800 |
Dec 18, 2023 | 49.92 | 50.30 | 49.40 | 50.24 | 49.85 | 20,453,100 |
Dec 15, 2023 | 49.49 | 49.93 | 49.43 | 49.87 | 49.48 | 58,859,300 |
Dec 14, 2023 | 50.00 | 50.01 | 49.17 | 49.44 | 49.06 | 28,418,700 |
Dec 13, 2023 | 49.24 | 49.70 | 48.81 | 49.69 | 49.31 | 18,689,200 |
Dec 12, 2023 | 49.58 | 49.59 | 49.11 | 49.33 | 48.95 | 18,712,200 |
Dec 11, 2023 | 48.94 | 49.44 | 48.85 | 49.39 | 49.01 | 25,618,900 |
Dec 08, 2023 | 48.28 | 48.59 | 48.21 | 48.38 | 48.01 | 16,038,900 |
Dec 07, 2023 | 47.91 | 48.36 | 47.80 | 48.26 | 47.89 | 20,478,500 |
Dec 06, 2023 | 48.07 | 48.21 | 47.65 | 47.70 | 47.33 | 19,535,500 |
Dec 05, 2023 | 47.75 | 47.96 | 47.59 | 47.93 | 47.56 | 20,985,000 |
Dec 04, 2023 | 48.06 | 48.18 | 47.78 | 48.05 | 47.68 | 17,812,900 |
Dec 01, 2023 | 48.28 | 48.78 | 48.02 | 48.47 | 48.10 | 18,740,800 |
Nov 30, 2023 | 48.19 | 48.50 | 47.94 | 48.38 | 48.01 | 37,165,000 |
Nov 29, 2023 | 48.11 | 48.44 | 48.03 | 48.05 | 47.68 | 16,700,500 |
Nov 28, 2023 | 47.95 | 48.19 | 47.81 | 47.85 | 47.48 | 16,360,900 |
Nov 27, 2023 | 48.33 | 48.37 | 47.91 | 47.93 | 47.56 | 17,651,600 |
Nov 24, 2023 | 48.09 | 48.40 | 48.05 | 48.36 | 47.99 | 8,209,500 |
Nov 22, 2023 | 48.08 | 48.35 | 47.95 | 48.08 | 47.71 | 17,308,400 |
Nov 21, 2023 | 48.27 | 48.35 | 47.66 | 47.80 | 47.43 | 21,510,500 |
Nov 20, 2023 | 47.56 | 48.37 | 47.55 | 48.27 | 47.90 | 27,421,000 |
Nov 17, 2023 | 48.05 | 48.36 | 47.73 | 47.76 | 47.39 | 32,593,700 |
Nov 16, 2023 | 47.41 | 48.06 | 46.20 | 48.04 | 47.67 | 79,057,800 |
Nov 15, 2023 | 53.27 | 53.43 | 53.04 | 53.28 | 52.87 | 32,188,200 |
Nov 14, 2023 | 52.47 | 53.37 | 52.47 | 53.17 | 52.76 | 18,331,000 |
Nov 13, 2023 | 52.48 | 52.64 | 52.09 | 52.23 | 51.83 | 14,931,600 |
Nov 10, 2023 | 52.25 | 52.63 | 51.93 | 52.59 | 52.18 | 17,369,000 |
Nov 09, 2023 | 52.12 | 52.57 | 51.75 | 52.00 | 51.60 | 21,039,400 |
Nov 08, 2023 | 53.39 | 53.50 | 52.77 | 53.00 | 52.59 | 13,633,800 |
Nov 07, 2023 | 53.34 | 53.44 | 52.97 | 53.13 | 52.72 | 15,153,100 |
Nov 06, 2023 | 52.97 | 53.30 | 52.88 | 53.29 | 52.88 | 15,429,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |