Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.10 | 66.96 | 65.51 | 66.77 | 66.77 | 2,630,308 |
Mar 27, 2024 | 64.79 | 65.82 | 64.50 | 65.40 | 65.40 | 2,308,700 |
Mar 26, 2024 | 66.40 | 67.21 | 65.04 | 65.11 | 65.11 | 4,254,000 |
Mar 25, 2024 | 68.29 | 69.40 | 68.29 | 68.55 | 68.55 | 836,400 |
Mar 22, 2024 | 68.60 | 69.00 | 67.60 | 67.86 | 67.86 | 792,700 |
Mar 21, 2024 | 67.82 | 68.88 | 67.51 | 68.65 | 68.65 | 1,283,900 |
Mar 20, 2024 | 67.08 | 68.22 | 66.75 | 67.69 | 67.69 | 1,008,000 |
Mar 19, 2024 | 66.29 | 67.83 | 66.29 | 67.31 | 67.31 | 1,110,200 |
Mar 18, 2024 | 66.91 | 66.96 | 65.79 | 66.50 | 66.50 | 1,151,400 |
Mar 15, 2024 | 66.27 | 67.18 | 65.98 | 66.56 | 66.56 | 2,854,400 |
Mar 14, 2024 | 66.62 | 66.85 | 65.83 | 66.39 | 66.39 | 983,500 |
Mar 13, 2024 | 65.61 | 66.32 | 65.33 | 66.26 | 66.26 | 1,353,500 |
Mar 12, 2024 | 64.74 | 64.95 | 64.10 | 64.92 | 64.92 | 750,500 |
Mar 11, 2024 | 63.69 | 64.84 | 63.43 | 64.73 | 64.73 | 949,000 |
Mar 08, 2024 | 64.34 | 65.50 | 64.26 | 64.47 | 64.47 | 1,062,700 |
Mar 07, 2024 | 63.83 | 65.35 | 63.29 | 64.41 | 64.41 | 1,418,800 |
Mar 06, 2024 | 64.04 | 64.75 | 63.05 | 63.60 | 63.60 | 1,170,300 |
Mar 05, 2024 | 62.62 | 63.91 | 62.24 | 62.86 | 62.86 | 1,119,800 |
Mar 04, 2024 | 65.00 | 65.00 | 62.74 | 62.81 | 62.81 | 1,021,300 |
Mar 01, 2024 | 64.00 | 64.97 | 63.79 | 64.44 | 64.44 | 1,203,700 |
Feb 29, 2024 | 63.22 | 63.50 | 62.38 | 63.15 | 63.15 | 1,313,600 |
Feb 28, 2024 | 62.00 | 62.93 | 61.68 | 62.70 | 62.70 | 1,302,300 |
Feb 27, 2024 | 61.80 | 62.41 | 61.32 | 62.20 | 62.20 | 1,575,600 |
Feb 26, 2024 | 60.46 | 61.38 | 59.84 | 61.25 | 61.25 | 1,054,900 |
Feb 23, 2024 | 60.01 | 60.85 | 59.17 | 60.72 | 60.72 | 949,900 |
Feb 22, 2024 | 59.32 | 61.71 | 59.32 | 60.69 | 60.69 | 1,955,000 |
Feb 22, 2024 | 0.2 Dividend | |||||
Feb 21, 2024 | 59.39 | 61.85 | 59.12 | 60.55 | 60.35 | 3,107,300 |
Feb 20, 2024 | 59.11 | 59.62 | 58.30 | 58.74 | 58.55 | 2,939,100 |
Feb 16, 2024 | 59.14 | 60.32 | 58.54 | 59.33 | 59.13 | 1,546,700 |
Feb 15, 2024 | 56.45 | 59.71 | 56.45 | 58.98 | 58.79 | 1,607,100 |
Feb 14, 2024 | 56.65 | 57.98 | 55.96 | 56.28 | 56.09 | 1,566,300 |
Feb 13, 2024 | 55.82 | 56.74 | 55.34 | 56.09 | 55.90 | 1,951,600 |
Feb 12, 2024 | 54.92 | 57.05 | 54.92 | 56.60 | 56.41 | 1,399,200 |
Feb 09, 2024 | 55.37 | 55.99 | 54.43 | 54.65 | 54.47 | 1,008,200 |
Feb 08, 2024 | 54.25 | 55.50 | 54.25 | 55.42 | 55.24 | 1,100,000 |
Feb 07, 2024 | 53.89 | 54.44 | 53.48 | 54.32 | 54.14 | 608,000 |
Feb 06, 2024 | 53.10 | 54.42 | 53.00 | 53.74 | 53.56 | 824,200 |
Feb 05, 2024 | 52.74 | 53.52 | 51.92 | 52.88 | 52.71 | 983,600 |
Feb 02, 2024 | 53.73 | 53.92 | 52.86 | 53.23 | 53.05 | 916,500 |
Feb 01, 2024 | 55.32 | 55.71 | 53.09 | 54.07 | 53.89 | 1,363,400 |
Jan 31, 2024 | 56.66 | 56.66 | 54.86 | 54.89 | 54.71 | 935,200 |
Jan 30, 2024 | 54.80 | 56.83 | 54.80 | 56.72 | 56.53 | 1,171,300 |
Jan 29, 2024 | 55.17 | 55.63 | 54.33 | 55.58 | 55.40 | 862,100 |
Jan 26, 2024 | 55.44 | 55.89 | 54.57 | 55.40 | 55.22 | 724,000 |
Jan 25, 2024 | 54.82 | 55.45 | 53.77 | 55.36 | 55.18 | 1,095,000 |
Jan 24, 2024 | 54.18 | 54.68 | 53.67 | 54.14 | 53.96 | 860,500 |
Jan 23, 2024 | 53.67 | 54.50 | 53.05 | 53.48 | 53.30 | 1,112,500 |
Jan 22, 2024 | 53.42 | 54.40 | 52.77 | 53.88 | 53.70 | 1,209,800 |
Jan 19, 2024 | 53.44 | 53.55 | 52.47 | 53.49 | 53.31 | 1,149,900 |
Jan 18, 2024 | 53.05 | 53.67 | 52.44 | 53.54 | 53.36 | 878,100 |
Jan 17, 2024 | 52.76 | 53.35 | 52.31 | 53.05 | 52.87 | 1,037,700 |
Jan 16, 2024 | 55.01 | 55.21 | 53.39 | 53.56 | 53.38 | 1,319,000 |
Jan 12, 2024 | 56.29 | 56.53 | 54.99 | 55.34 | 55.16 | 906,900 |
Jan 11, 2024 | 54.92 | 55.36 | 54.04 | 54.66 | 54.48 | 892,700 |
Jan 10, 2024 | 54.60 | 54.83 | 53.82 | 54.78 | 54.60 | 1,158,900 |
Jan 09, 2024 | 55.70 | 55.91 | 53.91 | 54.57 | 54.39 | 1,115,400 |
Jan 08, 2024 | 54.08 | 55.63 | 52.80 | 55.63 | 55.45 | 1,284,000 |
Jan 05, 2024 | 55.89 | 56.24 | 55.03 | 56.01 | 55.82 | 912,000 |
Jan 04, 2024 | 58.95 | 58.97 | 55.33 | 55.44 | 55.26 | 1,261,900 |
Jan 03, 2024 | 57.21 | 58.60 | 56.76 | 57.95 | 57.76 | 1,104,300 |
Jan 02, 2024 | 57.52 | 58.70 | 57.08 | 57.38 | 57.19 | 922,500 |
Dec 29, 2023 | 57.64 | 57.82 | 56.78 | 56.86 | 56.67 | 1,353,800 |
Dec 28, 2023 | 58.42 | 58.97 | 57.44 | 57.49 | 57.30 | 985,900 |
Dec 27, 2023 | 59.19 | 59.62 | 56.33 | 58.97 | 58.78 | 1,222,500 |
Dec 26, 2023 | 58.33 | 59.82 | 57.93 | 59.26 | 59.06 | 982,300 |
Dec 22, 2023 | 58.19 | 58.73 | 57.49 | 57.61 | 57.42 | 804,000 |
Dec 21, 2023 | 57.13 | 57.71 | 56.75 | 57.64 | 57.45 | 780,800 |
Dec 20, 2023 | 58.28 | 58.94 | 56.76 | 56.94 | 56.75 | 1,327,900 |
Dec 19, 2023 | 57.30 | 58.39 | 56.52 | 58.09 | 57.90 | 1,415,100 |
Dec 18, 2023 | 57.61 | 58.63 | 57.41 | 57.61 | 57.42 | 1,178,600 |
Dec 15, 2023 | 56.62 | 57.11 | 55.29 | 56.20 | 56.01 | 2,415,200 |
Dec 14, 2023 | 55.86 | 57.38 | 55.84 | 56.30 | 56.11 | 1,548,900 |
Dec 13, 2023 | 52.42 | 54.30 | 52.14 | 54.23 | 54.05 | 1,321,400 |
Dec 12, 2023 | 52.49 | 52.58 | 51.72 | 52.09 | 51.92 | 1,239,800 |
Dec 11, 2023 | 53.73 | 54.86 | 53.48 | 53.79 | 53.61 | 1,199,500 |
Dec 08, 2023 | 53.33 | 54.36 | 53.09 | 54.12 | 53.94 | 1,454,800 |
Dec 07, 2023 | 54.18 | 54.53 | 52.72 | 52.79 | 52.62 | 1,347,600 |
Dec 06, 2023 | 55.22 | 56.16 | 53.47 | 53.48 | 53.30 | 1,640,600 |
Dec 05, 2023 | 57.77 | 58.04 | 55.91 | 55.93 | 55.75 | 1,048,500 |
Dec 04, 2023 | 57.41 | 58.00 | 56.82 | 57.63 | 57.44 | 917,700 |
Dec 01, 2023 | 57.55 | 59.19 | 57.23 | 58.12 | 57.93 | 1,003,200 |
Nov 30, 2023 | 58.87 | 59.93 | 56.74 | 57.88 | 57.69 | 1,093,200 |
Nov 29, 2023 | 58.32 | 58.60 | 57.48 | 58.04 | 57.85 | 962,200 |
Nov 28, 2023 | 57.88 | 58.85 | 57.11 | 57.94 | 57.75 | 841,400 |
Nov 27, 2023 | 58.03 | 58.12 | 57.15 | 57.63 | 57.44 | 844,000 |
Nov 24, 2023 | 58.18 | 59.39 | 57.91 | 58.58 | 58.39 | 314,200 |
Nov 22, 2023 | 56.32 | 58.58 | 55.76 | 58.33 | 58.14 | 1,192,500 |
Nov 21, 2023 | 57.70 | 58.50 | 56.90 | 58.48 | 58.29 | 1,277,200 |
Nov 20, 2023 | 58.76 | 59.40 | 58.34 | 58.39 | 58.20 | 803,600 |
Nov 17, 2023 | 57.22 | 58.38 | 57.09 | 58.11 | 57.92 | 1,446,400 |
Nov 16, 2023 | 57.13 | 57.73 | 54.94 | 56.16 | 55.97 | 1,665,500 |
Nov 15, 2023 | 57.98 | 59.42 | 57.60 | 58.31 | 58.12 | 1,109,600 |
Nov 14, 2023 | 58.10 | 58.64 | 57.37 | 58.26 | 58.07 | 1,237,100 |
Nov 13, 2023 | 56.67 | 57.88 | 56.24 | 57.77 | 57.58 | 1,414,100 |
Nov 10, 2023 | 56.11 | 56.83 | 55.15 | 56.47 | 56.28 | 1,072,600 |
Nov 09, 2023 | 55.89 | 56.58 | 55.19 | 55.42 | 55.24 | 1,337,100 |
Nov 09, 2023 | 0.2 Dividend | |||||
Nov 08, 2023 | 56.95 | 57.57 | 55.26 | 55.44 | 55.06 | 1,733,600 |
Nov 07, 2023 | 58.97 | 59.12 | 57.41 | 57.70 | 57.30 | 1,689,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |