Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.40 | 76.93 | 75.39 | 76.68 | 76.68 | 143,307 |
Mar 27, 2024 | 75.40 | 76.05 | 74.95 | 75.44 | 75.44 | 80,800 |
Mar 26, 2024 | 75.79 | 76.12 | 75.00 | 75.50 | 75.50 | 73,700 |
Mar 25, 2024 | 75.23 | 76.01 | 74.99 | 75.91 | 75.91 | 65,800 |
Mar 22, 2024 | 76.29 | 76.64 | 74.91 | 75.52 | 75.52 | 122,300 |
Mar 21, 2024 | 75.35 | 76.46 | 75.19 | 76.46 | 76.46 | 103,200 |
Mar 20, 2024 | 74.15 | 75.52 | 73.84 | 75.28 | 75.28 | 90,700 |
Mar 19, 2024 | 74.32 | 75.24 | 74.23 | 74.23 | 74.23 | 65,500 |
Mar 18, 2024 | 74.26 | 75.44 | 74.07 | 74.32 | 74.32 | 77,700 |
Mar 15, 2024 | 73.59 | 76.73 | 73.00 | 74.70 | 74.70 | 197,500 |
Mar 14, 2024 | 74.69 | 74.69 | 73.49 | 73.84 | 73.84 | 72,500 |
Mar 13, 2024 | 74.30 | 75.19 | 74.28 | 74.84 | 74.84 | 91,400 |
Mar 12, 2024 | 75.02 | 75.14 | 74.23 | 74.30 | 74.30 | 78,600 |
Mar 11, 2024 | 75.49 | 75.83 | 74.86 | 75.34 | 75.34 | 62,300 |
Mar 08, 2024 | 76.21 | 76.67 | 75.56 | 75.84 | 75.84 | 68,500 |
Mar 07, 2024 | 76.97 | 77.75 | 76.28 | 76.41 | 76.41 | 69,200 |
Mar 06, 2024 | 76.35 | 77.39 | 76.28 | 76.52 | 76.52 | 69,000 |
Mar 05, 2024 | 76.75 | 78.00 | 76.25 | 76.35 | 76.35 | 60,400 |
Mar 04, 2024 | 76.91 | 78.41 | 76.42 | 76.71 | 76.71 | 96,400 |
Mar 01, 2024 | 76.87 | 77.36 | 75.66 | 76.27 | 76.27 | 115,300 |
Feb 29, 2024 | 76.55 | 77.32 | 76.15 | 77.01 | 77.01 | 94,600 |
Feb 28, 2024 | 76.57 | 77.00 | 75.82 | 75.87 | 75.87 | 68,100 |
Feb 27, 2024 | 76.59 | 77.26 | 76.37 | 76.99 | 76.99 | 73,000 |
Feb 26, 2024 | 76.88 | 77.25 | 76.25 | 76.26 | 76.26 | 68,000 |
Feb 23, 2024 | 76.35 | 77.26 | 76.35 | 77.13 | 77.13 | 67,700 |
Feb 22, 2024 | 76.18 | 76.66 | 74.68 | 76.40 | 76.40 | 106,500 |
Feb 21, 2024 | 76.22 | 76.87 | 75.91 | 76.64 | 76.64 | 56,400 |
Feb 20, 2024 | 75.68 | 77.37 | 75.68 | 76.22 | 76.22 | 80,500 |
Feb 16, 2024 | 76.82 | 77.43 | 76.16 | 76.28 | 76.28 | 59,600 |
Feb 15, 2024 | 76.01 | 77.44 | 75.98 | 76.98 | 76.98 | 96,800 |
Feb 14, 2024 | 75.98 | 76.28 | 75.10 | 76.21 | 76.21 | 104,700 |
Feb 13, 2024 | 77.14 | 77.65 | 74.79 | 75.72 | 75.72 | 139,700 |
Feb 12, 2024 | 78.50 | 78.83 | 77.24 | 77.50 | 77.50 | 121,100 |
Feb 09, 2024 | 81.41 | 81.52 | 77.96 | 78.38 | 78.38 | 137,700 |
Feb 08, 2024 | 81.16 | 82.76 | 81.08 | 81.83 | 81.83 | 65,300 |
Feb 07, 2024 | 82.16 | 82.49 | 81.76 | 82.11 | 82.11 | 47,400 |
Feb 06, 2024 | 82.13 | 82.77 | 81.87 | 82.16 | 82.16 | 52,200 |
Feb 05, 2024 | 82.41 | 82.50 | 81.06 | 82.07 | 82.07 | 155,400 |
Feb 02, 2024 | 82.70 | 84.97 | 82.50 | 83.10 | 83.10 | 89,200 |
Feb 01, 2024 | 83.89 | 84.02 | 82.15 | 83.10 | 83.10 | 63,900 |
Jan 31, 2024 | 84.06 | 85.87 | 83.94 | 84.25 | 84.25 | 122,300 |
Jan 30, 2024 | 83.40 | 84.26 | 82.34 | 84.07 | 84.07 | 40,800 |
Jan 29, 2024 | 84.79 | 84.95 | 83.01 | 83.44 | 83.44 | 70,300 |
Jan 26, 2024 | 85.49 | 85.49 | 84.01 | 84.65 | 84.65 | 47,400 |
Jan 25, 2024 | 84.36 | 85.15 | 83.63 | 85.12 | 85.12 | 71,400 |
Jan 24, 2024 | 84.63 | 85.02 | 83.49 | 83.63 | 83.63 | 54,600 |
Jan 23, 2024 | 85.10 | 85.34 | 83.92 | 83.99 | 83.99 | 54,200 |
Jan 22, 2024 | 84.50 | 85.22 | 83.36 | 84.57 | 84.57 | 48,300 |
Jan 19, 2024 | 84.77 | 84.77 | 83.37 | 83.95 | 83.95 | 60,900 |
Jan 18, 2024 | 86.01 | 86.16 | 83.93 | 84.35 | 84.35 | 72,600 |
Jan 17, 2024 | 84.63 | 85.95 | 84.62 | 85.88 | 85.88 | 132,900 |
Jan 16, 2024 | 85.09 | 85.55 | 84.41 | 84.91 | 84.91 | 63,500 |
Jan 12, 2024 | 87.05 | 87.11 | 85.22 | 85.33 | 85.33 | 89,500 |
Jan 11, 2024 | 86.41 | 86.67 | 85.84 | 86.52 | 86.52 | 55,900 |
Jan 11, 2024 | 0.165 Dividend | |||||
Jan 10, 2024 | 86.77 | 87.14 | 86.32 | 86.84 | 86.67 | 71,800 |
Jan 09, 2024 | 87.20 | 87.26 | 85.88 | 87.05 | 86.88 | 64,000 |
Jan 08, 2024 | 88.78 | 88.78 | 87.41 | 87.53 | 87.36 | 61,600 |
Jan 05, 2024 | 88.24 | 89.00 | 88.01 | 88.28 | 88.11 | 98,100 |
Jan 04, 2024 | 88.49 | 89.05 | 87.77 | 88.53 | 88.36 | 80,000 |
Jan 03, 2024 | 89.31 | 89.59 | 87.73 | 87.86 | 87.69 | 89,000 |
Jan 02, 2024 | 86.00 | 89.41 | 86.00 | 89.13 | 88.96 | 81,400 |
Dec 29, 2023 | 86.03 | 86.58 | 85.85 | 86.37 | 86.21 | 108,600 |
Dec 28, 2023 | 85.74 | 86.65 | 85.74 | 85.95 | 85.79 | 43,200 |
Dec 27, 2023 | 86.25 | 86.40 | 85.64 | 85.86 | 85.70 | 33,700 |
Dec 26, 2023 | 85.91 | 86.12 | 85.00 | 85.91 | 85.75 | 43,300 |
Dec 22, 2023 | 85.23 | 86.55 | 84.98 | 85.31 | 85.15 | 52,900 |
Dec 21, 2023 | 85.41 | 85.55 | 84.64 | 85.23 | 85.07 | 48,600 |
Dec 20, 2023 | 84.32 | 86.04 | 83.79 | 84.99 | 84.83 | 73,200 |
Dec 19, 2023 | 84.77 | 85.32 | 84.05 | 84.61 | 84.45 | 122,700 |
Dec 18, 2023 | 83.70 | 84.46 | 83.02 | 84.33 | 84.17 | 83,400 |
Dec 15, 2023 | 86.47 | 86.47 | 83.67 | 83.69 | 83.53 | 196,900 |
Dec 14, 2023 | 86.75 | 87.07 | 85.23 | 85.42 | 85.26 | 87,900 |
Dec 13, 2023 | 84.33 | 85.95 | 83.56 | 85.85 | 85.69 | 90,900 |
Dec 12, 2023 | 85.58 | 85.85 | 83.84 | 83.92 | 83.76 | 53,000 |
Dec 11, 2023 | 84.44 | 85.59 | 84.42 | 85.38 | 85.22 | 53,300 |
Dec 08, 2023 | 84.68 | 86.30 | 84.66 | 84.82 | 84.66 | 48,000 |
Dec 07, 2023 | 84.12 | 84.76 | 83.51 | 84.66 | 84.50 | 53,000 |
Dec 06, 2023 | 83.61 | 84.20 | 83.13 | 83.68 | 83.52 | 62,000 |
Dec 05, 2023 | 83.59 | 84.16 | 83.14 | 83.30 | 83.14 | 60,700 |
Dec 04, 2023 | 82.49 | 83.86 | 82.49 | 83.73 | 83.57 | 66,400 |
Dec 01, 2023 | 81.69 | 82.96 | 81.40 | 82.81 | 82.65 | 87,700 |
Nov 30, 2023 | 80.69 | 82.07 | 80.28 | 81.62 | 81.46 | 101,400 |
Nov 29, 2023 | 80.11 | 80.97 | 79.34 | 80.91 | 80.76 | 54,900 |
Nov 28, 2023 | 80.01 | 80.46 | 79.18 | 80.16 | 80.01 | 72,400 |
Nov 27, 2023 | 81.48 | 81.82 | 80.32 | 80.41 | 80.26 | 69,100 |
Nov 24, 2023 | 81.59 | 82.02 | 80.95 | 81.73 | 81.57 | 32,800 |
Nov 22, 2023 | 80.39 | 81.53 | 80.39 | 81.25 | 81.10 | 57,200 |
Nov 21, 2023 | 80.78 | 80.94 | 79.94 | 80.37 | 80.22 | 50,600 |
Nov 20, 2023 | 80.94 | 81.22 | 80.47 | 80.78 | 80.63 | 56,700 |
Nov 17, 2023 | 80.76 | 81.11 | 80.07 | 80.86 | 80.71 | 77,600 |
Nov 16, 2023 | 81.16 | 81.16 | 79.74 | 79.98 | 79.83 | 62,400 |
Nov 15, 2023 | 82.06 | 82.74 | 80.55 | 81.76 | 81.60 | 109,300 |
Nov 14, 2023 | 80.70 | 82.23 | 80.70 | 81.94 | 81.78 | 75,500 |
Nov 13, 2023 | 79.61 | 79.83 | 78.85 | 79.57 | 79.42 | 45,200 |
Nov 10, 2023 | 79.63 | 80.59 | 78.80 | 80.28 | 80.13 | 45,300 |
Nov 09, 2023 | 79.63 | 79.63 | 78.31 | 79.42 | 79.27 | 52,100 |
Nov 08, 2023 | 80.78 | 80.97 | 78.66 | 79.16 | 79.01 | 57,700 |
Nov 07, 2023 | 81.73 | 81.88 | 80.80 | 81.12 | 80.97 | 40,000 |
Nov 06, 2023 | 82.19 | 82.63 | 81.02 | 81.73 | 81.57 | 72,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |