Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 66.43 | 66.90 | 66.00 | 66.62 | 66.62 | 2,595,400 |
Mar 26, 2024 | 68.05 | 68.50 | 65.86 | 65.88 | 65.88 | 3,471,900 |
Mar 25, 2024 | 67.75 | 68.57 | 67.47 | 68.13 | 68.13 | 3,696,800 |
Mar 22, 2024 | 67.27 | 67.71 | 66.98 | 67.17 | 67.17 | 2,196,700 |
Mar 21, 2024 | 67.64 | 67.95 | 66.55 | 67.04 | 67.04 | 3,171,300 |
Mar 20, 2024 | 66.59 | 67.96 | 66.33 | 67.14 | 67.14 | 3,537,900 |
Mar 19, 2024 | 64.71 | 66.95 | 63.84 | 66.66 | 66.66 | 5,480,100 |
Mar 18, 2024 | 64.55 | 66.15 | 63.84 | 65.00 | 65.00 | 6,886,700 |
Mar 15, 2024 | 63.04 | 64.81 | 62.56 | 63.93 | 63.93 | 17,145,800 |
Mar 14, 2024 | 62.59 | 64.49 | 62.40 | 63.39 | 63.39 | 4,970,000 |
Mar 13, 2024 | 62.49 | 63.67 | 62.14 | 62.44 | 62.44 | 5,874,800 |
Mar 12, 2024 | 60.40 | 62.33 | 60.23 | 62.30 | 62.30 | 2,915,400 |
Mar 11, 2024 | 60.66 | 60.80 | 59.50 | 60.45 | 60.45 | 2,574,800 |
Mar 08, 2024 | 60.65 | 60.98 | 60.03 | 60.73 | 60.73 | 3,058,700 |
Mar 07, 2024 | 61.87 | 61.89 | 60.26 | 60.62 | 60.62 | 3,659,300 |
Mar 06, 2024 | 60.51 | 61.50 | 59.65 | 61.46 | 61.46 | 4,651,200 |
Mar 05, 2024 | 57.73 | 60.36 | 57.65 | 60.01 | 60.01 | 7,916,000 |
Mar 04, 2024 | 56.44 | 58.01 | 55.96 | 57.69 | 57.69 | 5,358,800 |
Mar 01, 2024 | 55.78 | 56.76 | 55.50 | 56.71 | 56.71 | 4,522,700 |
Feb 29, 2024 | 54.70 | 55.40 | 54.12 | 55.32 | 55.32 | 4,440,800 |
Feb 28, 2024 | 53.49 | 56.09 | 52.96 | 54.70 | 54.70 | 4,724,900 |
Feb 27, 2024 | 52.82 | 54.07 | 52.57 | 54.04 | 54.04 | 3,572,200 |
Feb 26, 2024 | 51.60 | 53.07 | 51.58 | 52.77 | 52.77 | 3,759,900 |
Feb 23, 2024 | 52.33 | 52.33 | 51.49 | 51.55 | 51.55 | 3,043,800 |
Feb 22, 2024 | 52.05 | 52.17 | 51.71 | 51.88 | 51.88 | 2,815,400 |
Feb 21, 2024 | 51.80 | 52.16 | 51.49 | 51.87 | 51.87 | 1,994,100 |
Feb 20, 2024 | 51.55 | 52.30 | 51.42 | 51.70 | 51.70 | 2,388,200 |
Feb 16, 2024 | 51.84 | 52.68 | 51.80 | 51.90 | 51.90 | 1,862,200 |
Feb 15, 2024 | 52.21 | 52.49 | 51.79 | 52.02 | 52.02 | 2,125,200 |
Feb 14, 2024 | 52.49 | 52.72 | 51.89 | 52.06 | 52.06 | 2,055,500 |
Feb 13, 2024 | 51.55 | 52.34 | 51.31 | 51.92 | 51.92 | 2,265,300 |
Feb 12, 2024 | 52.42 | 52.60 | 51.26 | 51.76 | 51.76 | 2,521,600 |
Feb 09, 2024 | 52.28 | 52.57 | 51.98 | 52.37 | 52.37 | 1,875,300 |
Feb 08, 2024 | 52.92 | 53.19 | 51.94 | 52.35 | 52.35 | 2,834,700 |
Feb 07, 2024 | 53.64 | 53.84 | 52.29 | 52.99 | 52.99 | 3,920,300 |
Feb 06, 2024 | 53.68 | 53.94 | 53.13 | 53.52 | 53.52 | 2,250,900 |
Feb 05, 2024 | 54.28 | 54.48 | 53.44 | 53.68 | 53.68 | 3,277,000 |
Feb 02, 2024 | 53.93 | 55.36 | 53.70 | 54.73 | 54.73 | 2,890,900 |
Feb 01, 2024 | 53.08 | 54.61 | 52.87 | 54.25 | 54.25 | 2,907,600 |
Jan 31, 2024 | 53.78 | 54.12 | 52.62 | 53.04 | 53.04 | 7,182,200 |
Jan 31, 2024 | 0.408 Dividend | |||||
Jan 30, 2024 | 54.39 | 54.64 | 53.70 | 54.03 | 53.62 | 2,397,300 |
Jan 29, 2024 | 54.31 | 54.69 | 53.45 | 54.45 | 54.04 | 2,840,900 |
Jan 26, 2024 | 53.74 | 54.27 | 53.53 | 54.25 | 53.84 | 2,463,000 |
Jan 25, 2024 | 52.75 | 53.71 | 52.59 | 53.69 | 53.28 | 3,403,400 |
Jan 24, 2024 | 52.90 | 52.91 | 51.83 | 52.03 | 51.64 | 4,963,600 |
Jan 23, 2024 | 52.70 | 52.80 | 52.29 | 52.59 | 52.19 | 2,159,800 |
Jan 22, 2024 | 52.71 | 53.08 | 52.20 | 52.69 | 52.29 | 2,904,100 |
Jan 19, 2024 | 51.09 | 52.54 | 50.94 | 52.52 | 52.12 | 3,050,900 |
Jan 18, 2024 | 51.05 | 51.19 | 50.43 | 50.96 | 50.58 | 2,982,700 |
Jan 17, 2024 | 50.65 | 52.03 | 50.51 | 51.23 | 50.84 | 3,126,700 |
Jan 16, 2024 | 50.45 | 51.27 | 50.24 | 50.94 | 50.56 | 3,341,700 |
Jan 12, 2024 | 50.88 | 51.00 | 50.45 | 50.72 | 50.34 | 2,655,800 |
Jan 11, 2024 | 50.88 | 50.88 | 50.23 | 50.51 | 50.13 | 2,933,800 |
Jan 10, 2024 | 51.83 | 52.02 | 50.91 | 50.94 | 50.56 | 3,257,200 |
Jan 09, 2024 | 51.94 | 52.09 | 51.52 | 51.72 | 51.33 | 3,163,300 |
Jan 08, 2024 | 51.89 | 52.42 | 51.51 | 52.24 | 51.85 | 2,855,200 |
Jan 05, 2024 | 51.39 | 51.85 | 51.30 | 51.73 | 51.34 | 2,502,500 |
Jan 04, 2024 | 51.87 | 52.11 | 51.28 | 51.29 | 50.90 | 2,048,900 |
Jan 03, 2024 | 51.35 | 51.76 | 51.00 | 51.67 | 51.28 | 3,400,800 |
Jan 02, 2024 | 51.50 | 51.89 | 50.94 | 51.25 | 50.86 | 4,995,800 |
Dec 29, 2023 | 51.71 | 52.16 | 51.51 | 51.70 | 51.31 | 2,387,700 |
Dec 28, 2023 | 51.24 | 51.92 | 51.12 | 51.86 | 51.47 | 1,753,700 |
Dec 27, 2023 | 50.70 | 51.26 | 50.70 | 51.22 | 50.83 | 1,735,400 |
Dec 26, 2023 | 50.00 | 51.01 | 50.00 | 50.81 | 50.43 | 1,786,500 |
Dec 22, 2023 | 50.20 | 50.23 | 49.75 | 50.00 | 49.62 | 2,251,700 |
Dec 21, 2023 | 49.63 | 50.13 | 49.53 | 50.09 | 49.71 | 3,504,000 |
Dec 20, 2023 | 49.87 | 50.34 | 49.35 | 49.38 | 49.01 | 2,517,700 |
Dec 19, 2023 | 49.41 | 50.20 | 49.38 | 50.04 | 49.66 | 3,534,600 |
Dec 18, 2023 | 48.64 | 49.46 | 48.64 | 49.29 | 48.92 | 4,394,800 |
Dec 15, 2023 | 48.15 | 49.11 | 48.00 | 48.76 | 48.39 | 6,301,700 |
Dec 14, 2023 | 48.97 | 49.17 | 47.88 | 48.21 | 47.85 | 3,478,500 |
Dec 13, 2023 | 48.70 | 49.17 | 48.46 | 48.75 | 48.38 | 3,431,600 |
Dec 12, 2023 | 47.71 | 48.81 | 47.60 | 48.70 | 48.33 | 3,459,700 |
Dec 11, 2023 | 47.72 | 47.97 | 47.61 | 47.88 | 47.52 | 2,127,600 |
Dec 08, 2023 | 47.34 | 47.83 | 47.34 | 47.81 | 47.45 | 3,289,600 |
Dec 07, 2023 | 47.51 | 47.87 | 47.22 | 47.47 | 47.11 | 2,156,800 |
Dec 06, 2023 | 48.39 | 48.73 | 47.52 | 47.53 | 47.17 | 3,025,500 |
Dec 05, 2023 | 48.04 | 48.68 | 47.82 | 48.26 | 47.90 | 3,773,000 |
Dec 04, 2023 | 47.95 | 48.54 | 47.59 | 48.08 | 47.72 | 2,762,800 |
Dec 01, 2023 | 47.72 | 48.39 | 47.71 | 48.37 | 48.00 | 3,010,200 |
Nov 30, 2023 | 46.90 | 47.98 | 46.74 | 47.84 | 47.48 | 4,998,700 |
Nov 29, 2023 | 46.66 | 47.29 | 46.52 | 46.85 | 46.50 | 2,005,400 |
Nov 28, 2023 | 46.23 | 47.24 | 46.23 | 46.78 | 46.43 | 4,800,100 |
Nov 27, 2023 | 45.90 | 46.68 | 45.46 | 46.46 | 46.11 | 3,304,200 |
Nov 24, 2023 | 45.73 | 45.89 | 45.29 | 45.89 | 45.54 | 1,164,200 |
Nov 22, 2023 | 45.37 | 45.85 | 45.04 | 45.83 | 45.48 | 2,967,600 |
Nov 21, 2023 | 47.10 | 47.24 | 44.90 | 45.20 | 44.86 | 5,221,200 |
Nov 20, 2023 | 47.86 | 48.03 | 46.56 | 47.29 | 46.93 | 4,736,200 |
Nov 17, 2023 | 47.83 | 48.26 | 47.61 | 48.08 | 47.72 | 3,297,100 |
Nov 16, 2023 | 47.99 | 48.58 | 47.44 | 47.57 | 47.21 | 3,818,200 |
Nov 15, 2023 | 47.10 | 47.86 | 47.09 | 47.51 | 47.15 | 3,541,600 |
Nov 14, 2023 | 46.78 | 47.34 | 46.21 | 47.32 | 46.96 | 3,864,600 |
Nov 13, 2023 | 45.66 | 46.26 | 45.43 | 46.09 | 45.74 | 4,433,800 |
Nov 10, 2023 | 45.50 | 45.64 | 45.09 | 45.55 | 45.21 | 4,161,400 |
Nov 09, 2023 | 45.55 | 45.82 | 45.02 | 45.07 | 44.73 | 3,557,200 |
Nov 08, 2023 | 45.19 | 45.78 | 45.03 | 45.68 | 45.34 | 6,638,200 |
Nov 07, 2023 | 46.11 | 46.45 | 45.05 | 45.42 | 45.08 | 6,836,000 |
Nov 06, 2023 | 45.64 | 46.82 | 45.40 | 45.74 | 45.39 | 9,752,400 |
Nov 03, 2023 | 45.40 | 45.75 | 44.30 | 45.00 | 44.66 | 8,358,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |