Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.84 | 63.45 | 62.76 | 63.11 | 63.11 | 2,133,800 |
Mar 27, 2024 | 61.89 | 62.62 | 61.66 | 62.57 | 62.57 | 1,527,100 |
Mar 26, 2024 | 61.55 | 61.71 | 61.22 | 61.26 | 61.26 | 1,610,700 |
Mar 25, 2024 | 62.26 | 62.47 | 61.52 | 61.53 | 61.53 | 1,967,100 |
Mar 22, 2024 | 62.98 | 63.04 | 61.92 | 62.17 | 62.17 | 1,510,100 |
Mar 21, 2024 | 62.84 | 63.78 | 62.68 | 63.45 | 63.45 | 2,505,200 |
Mar 20, 2024 | 62.00 | 63.06 | 61.85 | 62.68 | 62.68 | 1,499,000 |
Mar 19, 2024 | 62.61 | 62.72 | 62.01 | 62.22 | 62.22 | 1,377,200 |
Mar 18, 2024 | 63.15 | 63.41 | 62.25 | 62.38 | 62.38 | 1,730,800 |
Mar 15, 2024 | 61.45 | 63.15 | 61.45 | 63.03 | 63.03 | 3,247,400 |
Mar 14, 2024 | 63.01 | 63.09 | 61.73 | 62.37 | 62.37 | 2,559,900 |
Mar 13, 2024 | 62.39 | 63.52 | 62.39 | 63.30 | 63.30 | 1,847,400 |
Mar 12, 2024 | 62.64 | 63.07 | 62.03 | 62.33 | 62.33 | 1,797,700 |
Mar 11, 2024 | 63.40 | 63.77 | 62.70 | 62.86 | 62.86 | 1,302,300 |
Mar 08, 2024 | 63.40 | 63.71 | 62.94 | 63.41 | 63.41 | 1,388,700 |
Mar 07, 2024 | 62.88 | 63.08 | 62.35 | 62.93 | 62.93 | 1,643,300 |
Mar 06, 2024 | 62.75 | 62.76 | 62.15 | 62.61 | 62.61 | 1,275,000 |
Mar 05, 2024 | 62.61 | 63.10 | 61.87 | 62.28 | 62.28 | 1,966,900 |
Mar 04, 2024 | 60.80 | 62.90 | 60.34 | 62.86 | 62.86 | 1,997,800 |
Mar 01, 2024 | 59.92 | 60.77 | 59.19 | 60.74 | 60.74 | 3,094,800 |
Feb 29, 2024 | 60.19 | 60.63 | 59.80 | 60.21 | 60.21 | 3,415,200 |
Feb 28, 2024 | 59.12 | 60.32 | 59.02 | 59.72 | 59.72 | 1,877,500 |
Feb 27, 2024 | 59.20 | 59.76 | 58.93 | 59.47 | 59.47 | 1,849,200 |
Feb 26, 2024 | 60.10 | 60.35 | 58.81 | 58.82 | 58.82 | 2,631,900 |
Feb 23, 2024 | 60.34 | 60.67 | 60.10 | 60.20 | 60.20 | 1,406,100 |
Feb 22, 2024 | 61.40 | 61.40 | 60.38 | 60.44 | 60.44 | 1,799,200 |
Feb 21, 2024 | 60.31 | 61.29 | 60.08 | 61.23 | 61.23 | 1,756,400 |
Feb 20, 2024 | 59.73 | 60.50 | 59.32 | 60.12 | 60.12 | 1,798,100 |
Feb 16, 2024 | 59.87 | 60.43 | 59.50 | 60.03 | 60.03 | 2,659,500 |
Feb 15, 2024 | 59.05 | 60.37 | 58.87 | 60.35 | 60.35 | 1,529,000 |
Feb 14, 2024 | 58.27 | 59.06 | 58.10 | 58.65 | 58.65 | 1,557,000 |
Feb 13, 2024 | 58.09 | 58.29 | 57.33 | 58.13 | 58.13 | 1,964,400 |
Feb 12, 2024 | 59.00 | 59.47 | 58.64 | 59.20 | 59.20 | 1,620,800 |
Feb 09, 2024 | 59.09 | 59.28 | 58.65 | 58.86 | 58.86 | 1,557,300 |
Feb 08, 2024 | 58.70 | 59.23 | 58.57 | 59.20 | 59.20 | 1,502,600 |
Feb 07, 2024 | 59.30 | 59.37 | 58.46 | 58.82 | 58.82 | 1,625,900 |
Feb 06, 2024 | 58.47 | 59.32 | 58.30 | 59.18 | 59.18 | 1,909,600 |
Feb 05, 2024 | 59.50 | 59.55 | 58.40 | 58.51 | 58.51 | 2,666,700 |
Feb 02, 2024 | 60.27 | 60.68 | 59.30 | 60.17 | 60.17 | 3,127,700 |
Feb 01, 2024 | 59.60 | 60.99 | 59.11 | 60.96 | 60.96 | 4,260,800 |
Jan 31, 2024 | 61.18 | 61.80 | 59.76 | 60.19 | 60.19 | 5,436,800 |
Jan 30, 2024 | 59.06 | 59.75 | 58.88 | 59.30 | 59.30 | 2,836,300 |
Jan 29, 2024 | 58.93 | 59.80 | 58.89 | 59.48 | 59.48 | 2,093,100 |
Jan 26, 2024 | 58.95 | 59.18 | 58.46 | 59.16 | 59.16 | 1,930,000 |
Jan 25, 2024 | 59.36 | 59.69 | 58.60 | 58.86 | 58.86 | 3,087,500 |
Jan 24, 2024 | 60.02 | 60.17 | 58.61 | 58.76 | 58.76 | 3,223,700 |
Jan 23, 2024 | 60.32 | 60.63 | 59.37 | 59.53 | 59.53 | 3,109,600 |
Jan 22, 2024 | 60.77 | 61.01 | 60.14 | 60.30 | 60.30 | 2,120,900 |
Jan 19, 2024 | 59.99 | 60.56 | 59.28 | 60.56 | 60.56 | 3,195,200 |
Jan 18, 2024 | 60.04 | 60.43 | 59.42 | 59.72 | 59.72 | 2,619,900 |
Jan 17, 2024 | 60.62 | 61.60 | 59.39 | 60.20 | 60.20 | 1,634,900 |
Jan 16, 2024 | 62.03 | 62.11 | 61.12 | 61.44 | 61.44 | 1,895,700 |
Jan 12, 2024 | 62.29 | 62.86 | 62.01 | 62.16 | 62.16 | 2,278,900 |
Jan 11, 2024 | 61.43 | 62.09 | 61.02 | 61.79 | 61.79 | 2,130,500 |
Jan 10, 2024 | 61.89 | 61.95 | 61.49 | 61.71 | 61.71 | 1,539,900 |
Jan 09, 2024 | 61.11 | 61.84 | 60.65 | 61.53 | 61.53 | 1,611,100 |
Jan 08, 2024 | 60.52 | 61.83 | 60.32 | 61.73 | 61.73 | 1,831,200 |
Jan 05, 2024 | 60.37 | 61.15 | 60.07 | 60.70 | 60.70 | 1,850,900 |
Jan 04, 2024 | 60.63 | 61.35 | 60.38 | 60.75 | 60.75 | 1,732,100 |
Jan 03, 2024 | 61.75 | 61.99 | 60.57 | 60.66 | 60.66 | 1,864,100 |
Jan 02, 2024 | 60.97 | 62.20 | 60.76 | 62.15 | 62.15 | 2,115,700 |
Dec 29, 2023 | 61.51 | 61.92 | 61.15 | 61.16 | 61.16 | 1,962,300 |
Dec 29, 2023 | 0.663 Dividend | |||||
Dec 28, 2023 | 61.73 | 62.54 | 61.73 | 62.50 | 61.84 | 1,505,300 |
Dec 27, 2023 | 61.48 | 62.00 | 61.16 | 61.87 | 61.21 | 1,695,500 |
Dec 26, 2023 | 61.15 | 61.66 | 61.05 | 61.41 | 60.76 | 1,343,700 |
Dec 22, 2023 | 61.25 | 61.87 | 61.00 | 61.14 | 60.49 | 3,261,100 |
Dec 21, 2023 | 61.25 | 61.25 | 60.08 | 60.82 | 60.17 | 2,552,600 |
Dec 20, 2023 | 61.42 | 61.67 | 60.70 | 60.72 | 60.08 | 2,658,900 |
Dec 19, 2023 | 61.75 | 61.94 | 61.19 | 61.48 | 60.83 | 2,043,000 |
Dec 18, 2023 | 61.55 | 61.74 | 60.91 | 61.58 | 60.93 | 2,544,500 |
Dec 15, 2023 | 61.39 | 61.80 | 60.70 | 61.31 | 60.66 | 4,398,300 |
Dec 14, 2023 | 62.07 | 63.02 | 61.94 | 62.31 | 61.65 | 4,794,800 |
Dec 13, 2023 | 58.35 | 61.24 | 58.25 | 60.95 | 60.30 | 2,451,100 |
Dec 12, 2023 | 58.12 | 58.44 | 57.75 | 58.18 | 57.56 | 1,705,100 |
Dec 11, 2023 | 58.20 | 58.66 | 57.87 | 58.17 | 57.55 | 1,992,300 |
Dec 08, 2023 | 58.45 | 58.85 | 58.15 | 58.82 | 58.20 | 1,652,200 |
Dec 07, 2023 | 58.27 | 58.97 | 57.81 | 58.70 | 58.08 | 1,963,400 |
Dec 06, 2023 | 58.40 | 58.74 | 58.22 | 58.27 | 57.65 | 2,107,100 |
Dec 05, 2023 | 58.30 | 58.40 | 57.65 | 58.25 | 57.63 | 2,838,700 |
Dec 04, 2023 | 58.02 | 58.83 | 57.91 | 58.69 | 58.07 | 2,525,500 |
Dec 01, 2023 | 56.89 | 58.54 | 56.81 | 58.54 | 57.92 | 2,933,500 |
Nov 30, 2023 | 56.71 | 57.01 | 56.40 | 56.84 | 56.24 | 3,485,500 |
Nov 29, 2023 | 57.56 | 57.86 | 56.54 | 56.58 | 55.98 | 2,446,600 |
Nov 28, 2023 | 56.45 | 57.30 | 56.05 | 56.99 | 56.39 | 2,031,700 |
Nov 27, 2023 | 56.78 | 56.92 | 56.40 | 56.51 | 55.91 | 2,068,400 |
Nov 24, 2023 | 56.34 | 56.85 | 56.29 | 56.83 | 56.23 | 798,900 |
Nov 22, 2023 | 56.78 | 56.83 | 56.26 | 56.49 | 55.89 | 1,796,000 |
Nov 21, 2023 | 56.00 | 56.30 | 55.78 | 56.14 | 55.54 | 2,475,900 |
Nov 20, 2023 | 55.43 | 56.33 | 54.70 | 56.09 | 55.49 | 2,672,900 |
Nov 17, 2023 | 56.09 | 56.11 | 54.54 | 55.43 | 54.84 | 2,366,800 |
Nov 16, 2023 | 56.20 | 56.42 | 55.41 | 55.44 | 54.85 | 1,783,500 |
Nov 15, 2023 | 56.25 | 56.82 | 55.88 | 55.92 | 55.33 | 1,746,200 |
Nov 14, 2023 | 55.70 | 57.44 | 55.52 | 56.44 | 55.84 | 3,207,600 |
Nov 13, 2023 | 54.19 | 54.41 | 53.74 | 54.18 | 53.61 | 2,022,400 |
Nov 10, 2023 | 54.17 | 54.72 | 53.48 | 54.54 | 53.96 | 2,469,500 |
Nov 09, 2023 | 54.98 | 54.98 | 53.65 | 53.71 | 53.14 | 2,238,900 |
Nov 08, 2023 | 54.01 | 54.88 | 53.92 | 54.73 | 54.15 | 1,846,200 |
Nov 07, 2023 | 54.71 | 54.95 | 53.69 | 53.86 | 53.29 | 2,013,700 |
Nov 06, 2023 | 55.48 | 55.52 | 53.96 | 54.59 | 54.01 | 2,988,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |