Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 340 |
Mar 27, 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 77.05 | 96,200 |
Mar 26, 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 76.08 | 97,600 |
Mar 25, 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 75.99 | 63,800 |
Mar 22, 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 76.88 | 115,100 |
Mar 21, 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 76.08 | 117,300 |
Mar 20, 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 75.34 | 124,000 |
Mar 19, 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 72.15 | 99,100 |
Mar 18, 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 75.24 | 207,200 |
Mar 15, 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 76.13 | 1,698,800 |
Mar 14, 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 74.45 | 237,300 |
Mar 13, 2024 | 72.61 | 74.77 | 71.79 | 74.03 | 74.03 | 145,200 |
Mar 12, 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 72.38 | 144,500 |
Mar 11, 2024 | 69.92 | 71.93 | 69.92 | 71.71 | 71.71 | 151,600 |
Mar 08, 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 69.44 | 165,200 |
Mar 07, 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 70.31 | 97,100 |
Mar 06, 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 70.10 | 157,600 |
Mar 05, 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 70.01 | 170,600 |
Mar 04, 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 70.77 | 100,500 |
Mar 01, 2024 | 70.52 | 70.87 | 69.41 | 69.71 | 69.71 | 106,200 |
Feb 29, 2024 | 69.05 | 70.43 | 68.43 | 70.25 | 70.25 | 197,800 |
Feb 28, 2024 | 68.21 | 68.68 | 67.95 | 68.36 | 68.36 | 121,900 |
Feb 27, 2024 | 69.08 | 69.08 | 68.00 | 68.60 | 68.60 | 105,300 |
Feb 26, 2024 | 68.15 | 69.00 | 67.85 | 68.52 | 68.52 | 210,600 |
Feb 23, 2024 | 69.21 | 69.21 | 68.17 | 68.61 | 68.61 | 61,500 |
Feb 22, 2024 | 68.14 | 69.85 | 68.09 | 69.36 | 69.36 | 167,100 |
Feb 21, 2024 | 69.01 | 69.46 | 67.52 | 68.22 | 68.22 | 112,200 |
Feb 20, 2024 | 69.22 | 70.38 | 69.01 | 69.52 | 69.52 | 125,400 |
Feb 16, 2024 | 69.72 | 70.48 | 69.04 | 69.66 | 69.66 | 133,500 |
Feb 15, 2024 | 66.96 | 69.89 | 66.90 | 69.69 | 69.69 | 122,100 |
Feb 15, 2024 | 0.16 Dividend | |||||
Feb 14, 2024 | 65.37 | 66.97 | 64.96 | 66.45 | 66.29 | 135,900 |
Feb 13, 2024 | 63.26 | 65.67 | 63.23 | 64.21 | 64.06 | 217,700 |
Feb 12, 2024 | 63.66 | 65.77 | 63.61 | 65.11 | 64.95 | 114,400 |
Feb 09, 2024 | 61.53 | 63.07 | 61.10 | 63.07 | 62.92 | 102,600 |
Feb 08, 2024 | 60.58 | 61.76 | 60.02 | 61.41 | 61.26 | 233,100 |
Feb 07, 2024 | 59.08 | 60.39 | 59.08 | 60.00 | 59.86 | 93,200 |
Feb 06, 2024 | 59.19 | 60.19 | 58.49 | 59.08 | 58.94 | 122,800 |
Feb 05, 2024 | 60.10 | 60.15 | 58.26 | 59.25 | 59.11 | 193,000 |
Feb 02, 2024 | 60.80 | 62.42 | 60.01 | 61.17 | 61.02 | 137,700 |
Feb 01, 2024 | 56.84 | 62.55 | 54.44 | 61.52 | 61.37 | 237,000 |
Jan 31, 2024 | 68.80 | 68.93 | 66.57 | 66.57 | 66.41 | 64,700 |
Jan 30, 2024 | 67.85 | 68.60 | 67.40 | 68.53 | 68.36 | 62,800 |
Jan 29, 2024 | 66.97 | 68.01 | 66.64 | 68.00 | 67.84 | 64,400 |
Jan 26, 2024 | 67.89 | 67.98 | 66.44 | 67.11 | 66.95 | 75,200 |
Jan 25, 2024 | 68.16 | 68.95 | 66.25 | 67.37 | 67.21 | 132,700 |
Jan 24, 2024 | 68.00 | 68.00 | 66.84 | 67.23 | 67.07 | 62,500 |
Jan 23, 2024 | 67.20 | 67.80 | 66.80 | 67.31 | 67.15 | 75,400 |
Jan 22, 2024 | 65.84 | 66.63 | 65.41 | 66.52 | 66.36 | 70,300 |
Jan 19, 2024 | 65.40 | 65.40 | 64.14 | 65.27 | 65.11 | 50,400 |
Jan 18, 2024 | 64.59 | 66.66 | 63.25 | 64.91 | 64.75 | 120,100 |
Jan 17, 2024 | 64.00 | 65.17 | 64.00 | 64.44 | 64.28 | 79,900 |
Jan 16, 2024 | 66.60 | 66.60 | 64.88 | 64.91 | 64.75 | 97,200 |
Jan 12, 2024 | 67.35 | 67.79 | 65.49 | 66.29 | 66.13 | 39,900 |
Jan 11, 2024 | 67.16 | 67.16 | 65.46 | 66.44 | 66.28 | 104,800 |
Jan 10, 2024 | 66.55 | 67.16 | 66.26 | 67.08 | 66.92 | 46,200 |
Jan 09, 2024 | 66.59 | 67.17 | 65.58 | 66.60 | 66.44 | 69,100 |
Jan 08, 2024 | 67.44 | 68.35 | 67.00 | 67.50 | 67.34 | 76,700 |
Jan 05, 2024 | 66.72 | 67.21 | 65.55 | 66.23 | 66.07 | 140,600 |
Jan 04, 2024 | 68.20 | 68.31 | 67.01 | 67.41 | 67.25 | 179,800 |
Jan 03, 2024 | 69.64 | 69.91 | 67.60 | 67.75 | 67.59 | 92,400 |
Jan 02, 2024 | 70.14 | 70.44 | 68.85 | 70.02 | 69.85 | 106,900 |
Dec 29, 2023 | 71.16 | 71.45 | 70.14 | 70.42 | 70.25 | 104,500 |
Dec 28, 2023 | 71.41 | 71.82 | 70.80 | 70.94 | 70.77 | 50,800 |
Dec 27, 2023 | 72.23 | 72.34 | 71.07 | 71.75 | 71.58 | 49,900 |
Dec 26, 2023 | 71.79 | 72.09 | 71.39 | 71.86 | 71.69 | 52,000 |
Dec 22, 2023 | 71.57 | 72.24 | 71.04 | 71.30 | 71.13 | 64,900 |
Dec 21, 2023 | 71.98 | 71.98 | 70.99 | 71.57 | 71.40 | 87,100 |
Dec 20, 2023 | 73.38 | 73.38 | 71.08 | 71.10 | 70.93 | 82,000 |
Dec 19, 2023 | 70.47 | 73.47 | 70.47 | 73.40 | 73.22 | 121,000 |
Dec 18, 2023 | 71.10 | 71.10 | 68.60 | 69.71 | 69.54 | 123,600 |
Dec 15, 2023 | 71.74 | 71.91 | 69.82 | 71.18 | 71.01 | 986,600 |
Dec 14, 2023 | 67.77 | 71.72 | 67.77 | 70.98 | 70.81 | 191,600 |
Dec 13, 2023 | 64.51 | 67.76 | 61.92 | 67.13 | 66.97 | 177,000 |
Dec 12, 2023 | 63.71 | 65.04 | 63.46 | 64.88 | 64.72 | 104,600 |
Dec 11, 2023 | 61.89 | 63.84 | 60.62 | 63.71 | 63.56 | 70,700 |
Dec 08, 2023 | 63.28 | 63.60 | 61.78 | 62.30 | 62.15 | 61,700 |
Dec 07, 2023 | 61.15 | 62.88 | 60.75 | 62.88 | 62.73 | 86,600 |
Dec 06, 2023 | 64.67 | 65.12 | 61.21 | 61.32 | 61.17 | 100,800 |
Dec 05, 2023 | 63.36 | 64.25 | 62.68 | 64.25 | 64.10 | 97,300 |
Dec 04, 2023 | 62.05 | 63.80 | 61.97 | 63.46 | 63.31 | 97,800 |
Dec 01, 2023 | 61.01 | 63.30 | 60.64 | 62.59 | 62.44 | 74,600 |
Nov 30, 2023 | 61.14 | 61.69 | 61.00 | 61.44 | 61.29 | 76,500 |
Nov 29, 2023 | 62.93 | 63.79 | 61.15 | 61.29 | 61.14 | 67,800 |
Nov 28, 2023 | 64.10 | 64.29 | 62.43 | 62.70 | 62.55 | 140,200 |
Nov 27, 2023 | 62.45 | 64.37 | 62.34 | 64.25 | 64.10 | 80,800 |
Nov 24, 2023 | 61.87 | 62.57 | 61.87 | 62.50 | 62.35 | 41,300 |
Nov 22, 2023 | 61.89 | 62.95 | 61.81 | 62.20 | 62.05 | 36,900 |
Nov 21, 2023 | 62.11 | 62.76 | 61.93 | 61.93 | 61.78 | 188,000 |
Nov 20, 2023 | 62.98 | 63.20 | 62.41 | 62.56 | 62.41 | 36,300 |
Nov 17, 2023 | 63.24 | 63.68 | 62.46 | 63.05 | 62.90 | 175,700 |
Nov 16, 2023 | 63.48 | 63.51 | 61.00 | 62.92 | 62.77 | 94,700 |
Nov 16, 2023 | 0.16 Dividend | |||||
Nov 15, 2023 | 64.30 | 65.00 | 62.85 | 63.61 | 63.30 | 139,900 |
Nov 14, 2023 | 61.57 | 64.31 | 60.97 | 64.30 | 63.98 | 139,100 |
Nov 13, 2023 | 59.15 | 60.76 | 59.00 | 60.57 | 60.27 | 114,000 |
Nov 10, 2023 | 61.16 | 61.24 | 59.34 | 60.46 | 60.16 | 233,800 |
Nov 09, 2023 | 60.89 | 61.00 | 60.08 | 60.68 | 60.38 | 147,300 |
Nov 08, 2023 | 61.75 | 62.51 | 60.77 | 60.77 | 60.47 | 65,800 |
Nov 07, 2023 | 60.43 | 61.70 | 60.32 | 61.66 | 61.36 | 87,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |