Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.59 | 84.31 | 83.47 | 84.00 | 84.00 | 137,100 |
Mar 27, 2024 | 82.43 | 83.58 | 82.43 | 83.29 | 83.29 | 128,400 |
Mar 26, 2024 | 82.09 | 82.64 | 81.43 | 81.76 | 81.76 | 162,800 |
Mar 25, 2024 | 81.75 | 82.41 | 81.22 | 81.78 | 81.78 | 92,400 |
Mar 22, 2024 | 83.02 | 83.02 | 81.30 | 81.45 | 81.45 | 62,500 |
Mar 21, 2024 | 81.62 | 83.33 | 81.62 | 82.74 | 82.74 | 120,900 |
Mar 20, 2024 | 80.43 | 81.86 | 80.26 | 81.50 | 81.50 | 80,600 |
Mar 19, 2024 | 80.22 | 81.03 | 80.20 | 80.69 | 80.69 | 101,600 |
Mar 18, 2024 | 80.67 | 81.24 | 80.21 | 80.22 | 80.22 | 104,700 |
Mar 15, 2024 | 80.86 | 81.72 | 80.23 | 80.67 | 80.67 | 286,200 |
Mar 14, 2024 | 82.45 | 82.45 | 80.57 | 81.24 | 81.24 | 107,700 |
Mar 13, 2024 | 82.50 | 83.07 | 81.98 | 82.45 | 82.45 | 85,100 |
Mar 12, 2024 | 83.14 | 83.71 | 82.39 | 82.85 | 82.85 | 58,400 |
Mar 11, 2024 | 82.77 | 83.52 | 82.12 | 83.26 | 83.26 | 107,800 |
Mar 08, 2024 | 84.42 | 84.42 | 82.68 | 82.90 | 82.90 | 85,900 |
Mar 07, 2024 | 83.63 | 84.71 | 83.22 | 83.98 | 83.98 | 149,700 |
Mar 06, 2024 | 83.49 | 84.03 | 82.87 | 83.10 | 83.10 | 89,600 |
Mar 05, 2024 | 83.76 | 84.55 | 82.57 | 82.78 | 82.78 | 85,500 |
Mar 04, 2024 | 83.51 | 84.64 | 83.51 | 84.10 | 84.10 | 96,500 |
Mar 01, 2024 | 84.22 | 84.35 | 83.55 | 83.73 | 83.73 | 74,800 |
Feb 29, 2024 | 84.70 | 84.93 | 83.74 | 84.14 | 84.14 | 189,400 |
Feb 28, 2024 | 83.61 | 84.91 | 83.32 | 83.79 | 83.79 | 129,300 |
Feb 27, 2024 | 83.28 | 83.96 | 83.16 | 83.80 | 83.80 | 128,500 |
Feb 26, 2024 | 82.15 | 82.89 | 82.15 | 82.74 | 82.74 | 79,300 |
Feb 23, 2024 | 81.97 | 83.57 | 81.84 | 82.55 | 82.55 | 90,600 |
Feb 22, 2024 | 80.77 | 82.19 | 80.62 | 82.06 | 82.06 | 196,500 |
Feb 21, 2024 | 80.20 | 81.20 | 79.97 | 81.14 | 81.14 | 100,000 |
Feb 20, 2024 | 79.86 | 80.97 | 79.78 | 80.08 | 80.08 | 181,000 |
Feb 16, 2024 | 80.92 | 81.16 | 80.19 | 80.24 | 80.24 | 105,200 |
Feb 15, 2024 | 80.26 | 81.70 | 80.20 | 81.29 | 81.29 | 107,300 |
Feb 14, 2024 | 79.11 | 80.60 | 78.27 | 80.06 | 80.06 | 233,400 |
Feb 14, 2024 | 0.58 Dividend | |||||
Feb 13, 2024 | 79.04 | 79.67 | 77.87 | 79.01 | 78.43 | 343,900 |
Feb 12, 2024 | 78.74 | 81.25 | 78.74 | 80.71 | 80.12 | 168,500 |
Feb 09, 2024 | 78.26 | 79.08 | 77.85 | 78.86 | 78.28 | 159,800 |
Feb 08, 2024 | 77.56 | 78.46 | 77.56 | 78.30 | 77.73 | 151,300 |
Feb 07, 2024 | 76.60 | 77.78 | 76.41 | 77.42 | 76.85 | 275,000 |
Feb 06, 2024 | 74.96 | 76.87 | 74.74 | 76.79 | 76.23 | 94,600 |
Feb 05, 2024 | 76.05 | 76.38 | 74.95 | 75.12 | 74.57 | 173,100 |
Feb 02, 2024 | 77.62 | 77.79 | 76.14 | 76.87 | 76.31 | 168,600 |
Feb 01, 2024 | 76.36 | 77.06 | 76.01 | 77.04 | 76.47 | 117,700 |
Jan 31, 2024 | 77.98 | 78.44 | 75.73 | 76.02 | 75.46 | 139,300 |
Jan 30, 2024 | 77.52 | 78.18 | 77.12 | 77.95 | 77.38 | 89,400 |
Jan 29, 2024 | 75.77 | 78.15 | 75.77 | 77.88 | 77.31 | 208,100 |
Jan 26, 2024 | 76.31 | 76.56 | 75.47 | 75.84 | 75.28 | 95,500 |
Jan 25, 2024 | 75.98 | 76.45 | 75.32 | 76.27 | 75.71 | 214,900 |
Jan 24, 2024 | 77.25 | 77.25 | 74.88 | 75.26 | 74.71 | 91,100 |
Jan 23, 2024 | 78.03 | 78.46 | 76.26 | 76.44 | 75.88 | 101,400 |
Jan 22, 2024 | 77.56 | 79.17 | 77.16 | 77.61 | 77.04 | 98,700 |
Jan 19, 2024 | 77.11 | 77.45 | 75.93 | 77.14 | 76.57 | 111,900 |
Jan 18, 2024 | 76.28 | 76.74 | 76.08 | 76.55 | 75.99 | 101,900 |
Jan 17, 2024 | 76.15 | 77.07 | 75.49 | 76.08 | 75.52 | 121,400 |
Jan 16, 2024 | 76.71 | 77.83 | 76.42 | 76.86 | 76.30 | 200,800 |
Jan 12, 2024 | 76.32 | 77.00 | 75.41 | 77.00 | 76.43 | 183,400 |
Jan 11, 2024 | 76.46 | 77.47 | 74.78 | 75.39 | 74.84 | 237,200 |
Jan 10, 2024 | 82.00 | 83.71 | 75.79 | 76.52 | 75.96 | 433,700 |
Jan 09, 2024 | 73.12 | 73.38 | 72.30 | 72.94 | 72.40 | 189,100 |
Jan 08, 2024 | 72.97 | 73.46 | 72.38 | 73.22 | 72.68 | 112,000 |
Jan 05, 2024 | 72.66 | 73.54 | 72.15 | 72.85 | 72.32 | 147,200 |
Jan 04, 2024 | 73.92 | 73.92 | 72.43 | 73.11 | 72.57 | 186,800 |
Jan 03, 2024 | 75.15 | 75.54 | 73.80 | 73.87 | 73.33 | 191,900 |
Jan 02, 2024 | 75.21 | 75.95 | 74.84 | 75.35 | 74.80 | 134,100 |
Dec 29, 2023 | 76.43 | 76.49 | 75.45 | 75.78 | 75.22 | 103,900 |
Dec 28, 2023 | 76.17 | 76.33 | 75.74 | 76.33 | 75.77 | 77,400 |
Dec 27, 2023 | 76.82 | 76.91 | 76.11 | 76.30 | 75.74 | 80,500 |
Dec 26, 2023 | 76.11 | 76.82 | 75.86 | 76.52 | 75.96 | 64,400 |
Dec 22, 2023 | 75.00 | 76.10 | 75.00 | 75.72 | 75.16 | 91,300 |
Dec 21, 2023 | 74.51 | 75.07 | 74.06 | 75.06 | 74.51 | 134,200 |
Dec 20, 2023 | 74.28 | 75.29 | 73.80 | 73.88 | 73.34 | 196,600 |
Dec 19, 2023 | 74.21 | 74.99 | 74.21 | 74.51 | 73.96 | 200,500 |
Dec 18, 2023 | 74.29 | 74.35 | 73.30 | 73.71 | 73.17 | 173,800 |
Dec 15, 2023 | 74.16 | 75.03 | 73.62 | 74.21 | 73.67 | 703,300 |
Dec 14, 2023 | 74.39 | 74.99 | 73.32 | 73.63 | 73.09 | 312,200 |
Dec 13, 2023 | 71.38 | 74.00 | 71.22 | 73.87 | 73.33 | 212,400 |
Dec 12, 2023 | 71.08 | 71.71 | 70.46 | 71.46 | 70.94 | 207,200 |
Dec 11, 2023 | 70.58 | 71.10 | 70.27 | 70.81 | 70.29 | 236,700 |
Dec 08, 2023 | 69.78 | 70.58 | 69.72 | 70.25 | 69.73 | 142,400 |
Dec 07, 2023 | 69.39 | 70.15 | 68.87 | 70.07 | 69.56 | 173,900 |
Dec 06, 2023 | 70.34 | 70.34 | 68.71 | 69.07 | 68.56 | 117,100 |
Dec 05, 2023 | 69.66 | 69.96 | 69.17 | 69.88 | 69.37 | 122,000 |
Dec 04, 2023 | 69.14 | 70.77 | 69.14 | 69.94 | 69.43 | 179,800 |
Dec 01, 2023 | 67.82 | 69.80 | 67.48 | 69.59 | 69.08 | 169,800 |
Nov 30, 2023 | 68.00 | 68.80 | 66.95 | 67.39 | 66.90 | 175,400 |
Nov 29, 2023 | 68.53 | 69.25 | 67.60 | 67.61 | 67.11 | 124,900 |
Nov 28, 2023 | 67.68 | 68.49 | 67.52 | 68.28 | 67.78 | 91,500 |
Nov 27, 2023 | 67.93 | 68.19 | 67.58 | 67.87 | 67.37 | 75,800 |
Nov 24, 2023 | 67.49 | 68.01 | 67.37 | 67.83 | 67.33 | 37,700 |
Nov 22, 2023 | 67.56 | 68.00 | 67.19 | 67.57 | 67.07 | 71,400 |
Nov 21, 2023 | 67.50 | 67.50 | 66.79 | 67.10 | 66.61 | 105,900 |
Nov 20, 2023 | 67.09 | 67.72 | 66.98 | 67.63 | 67.13 | 132,800 |
Nov 17, 2023 | 67.86 | 67.90 | 67.14 | 67.26 | 66.77 | 257,200 |
Nov 16, 2023 | 68.27 | 68.71 | 67.14 | 67.38 | 66.89 | 263,400 |
Nov 15, 2023 | 68.60 | 70.01 | 68.28 | 68.75 | 68.25 | 198,900 |
Nov 14, 2023 | 67.11 | 68.77 | 67.11 | 68.70 | 68.20 | 151,900 |
Nov 13, 2023 | 65.18 | 66.27 | 64.94 | 65.76 | 65.28 | 93,200 |
Nov 10, 2023 | 65.73 | 66.10 | 65.05 | 65.55 | 65.07 | 234,400 |
Nov 09, 2023 | 67.94 | 67.94 | 65.48 | 65.62 | 65.14 | 230,300 |
Nov 08, 2023 | 67.66 | 67.66 | 66.79 | 67.43 | 66.94 | 143,500 |
Nov 07, 2023 | 67.80 | 67.80 | 66.97 | 67.41 | 66.92 | 141,700 |
Nov 06, 2023 | 66.64 | 67.72 | 66.57 | 67.71 | 67.21 | 197,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |