Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.59 | 63.89 | 63.05 | 63.59 | 63.59 | 26,800 |
Mar 27, 2024 | 62.50 | 63.29 | 62.50 | 63.29 | 63.29 | 17,200 |
Mar 26, 2024 | 62.76 | 62.98 | 62.32 | 62.41 | 62.41 | 13,000 |
Mar 25, 2024 | 62.22 | 63.47 | 62.20 | 62.78 | 62.78 | 26,400 |
Mar 22, 2024 | 62.24 | 62.47 | 61.91 | 62.32 | 62.32 | 16,700 |
Mar 21, 2024 | 62.13 | 62.69 | 62.00 | 62.24 | 62.24 | 19,400 |
Mar 20, 2024 | 62.88 | 62.88 | 62.30 | 62.50 | 62.50 | 14,500 |
Mar 19, 2024 | 61.51 | 62.89 | 61.51 | 62.65 | 62.65 | 21,600 |
Mar 18, 2024 | 61.60 | 61.78 | 61.22 | 61.73 | 61.73 | 17,400 |
Mar 15, 2024 | 62.18 | 62.20 | 60.73 | 61.63 | 61.63 | 28,900 |
Mar 14, 2024 | 61.95 | 61.95 | 61.00 | 61.62 | 61.62 | 35,800 |
Mar 14, 2024 | 0.411 Dividend | |||||
Mar 13, 2024 | 62.97 | 62.97 | 62.05 | 62.23 | 61.82 | 29,700 |
Mar 12, 2024 | 61.06 | 62.84 | 61.06 | 62.61 | 62.20 | 27,100 |
Mar 11, 2024 | 61.06 | 61.76 | 60.85 | 61.39 | 60.98 | 27,500 |
Mar 08, 2024 | 60.37 | 61.21 | 60.37 | 61.06 | 60.66 | 15,400 |
Mar 07, 2024 | 59.90 | 60.61 | 59.90 | 60.30 | 59.90 | 32,800 |
Mar 06, 2024 | 60.04 | 60.32 | 59.84 | 60.16 | 59.76 | 36,900 |
Mar 05, 2024 | 59.81 | 60.83 | 59.78 | 60.04 | 59.64 | 26,700 |
Mar 04, 2024 | 60.65 | 61.08 | 59.90 | 60.16 | 59.76 | 32,000 |
Mar 01, 2024 | 59.77 | 60.92 | 59.60 | 60.66 | 60.26 | 33,200 |
Feb 29, 2024 | 60.90 | 60.90 | 59.55 | 59.90 | 59.50 | 31,900 |
Feb 28, 2024 | 60.76 | 60.85 | 59.36 | 59.69 | 59.30 | 32,700 |
Feb 27, 2024 | 59.71 | 60.67 | 59.69 | 60.31 | 59.91 | 20,000 |
Feb 26, 2024 | 59.85 | 60.72 | 59.50 | 59.73 | 59.34 | 23,300 |
Feb 23, 2024 | 60.74 | 61.10 | 59.82 | 60.03 | 59.63 | 34,000 |
Feb 22, 2024 | 61.70 | 62.45 | 61.01 | 61.28 | 60.88 | 30,100 |
Feb 21, 2024 | 60.42 | 62.36 | 60.42 | 62.21 | 61.80 | 21,800 |
Feb 20, 2024 | 62.73 | 63.17 | 59.98 | 59.98 | 59.58 | 51,800 |
Feb 16, 2024 | 63.07 | 63.30 | 62.64 | 62.93 | 62.51 | 33,500 |
Feb 15, 2024 | 62.41 | 63.32 | 62.20 | 62.70 | 62.29 | 48,400 |
Feb 14, 2024 | 62.94 | 62.94 | 62.11 | 62.42 | 62.01 | 41,100 |
Feb 14, 2024 | 0.419 Dividend | |||||
Feb 13, 2024 | 63.13 | 63.30 | 62.62 | 62.78 | 61.95 | 58,600 |
Feb 12, 2024 | 62.40 | 63.75 | 62.40 | 63.13 | 62.29 | 30,600 |
Feb 09, 2024 | 62.62 | 62.84 | 61.81 | 62.43 | 61.60 | 54,500 |
Feb 08, 2024 | 61.03 | 62.21 | 60.66 | 62.10 | 61.28 | 27,900 |
Feb 07, 2024 | 61.01 | 61.54 | 60.53 | 61.40 | 60.59 | 22,900 |
Feb 06, 2024 | 58.25 | 60.99 | 58.25 | 60.50 | 59.70 | 30,700 |
Feb 05, 2024 | 58.99 | 59.24 | 57.73 | 58.53 | 57.76 | 79,000 |
Feb 02, 2024 | 59.99 | 59.99 | 58.66 | 59.00 | 58.22 | 57,200 |
Feb 01, 2024 | 61.02 | 61.73 | 59.71 | 59.73 | 58.94 | 56,500 |
Jan 31, 2024 | 62.31 | 62.96 | 61.01 | 61.18 | 60.37 | 37,600 |
Jan 30, 2024 | 63.89 | 63.94 | 62.45 | 62.69 | 61.86 | 40,000 |
Jan 29, 2024 | 64.74 | 64.94 | 63.22 | 63.74 | 62.90 | 41,000 |
Jan 26, 2024 | 64.50 | 65.23 | 64.03 | 64.74 | 63.88 | 16,000 |
Jan 25, 2024 | 64.09 | 64.33 | 63.92 | 64.27 | 63.42 | 12,300 |
Jan 24, 2024 | 64.21 | 64.73 | 63.84 | 64.06 | 63.21 | 20,700 |
Jan 23, 2024 | 62.76 | 64.34 | 62.76 | 63.70 | 62.86 | 29,700 |
Jan 22, 2024 | 61.86 | 62.95 | 61.31 | 62.75 | 61.92 | 35,400 |
Jan 19, 2024 | 63.00 | 63.05 | 62.00 | 62.20 | 61.38 | 37,300 |
Jan 18, 2024 | 63.50 | 64.40 | 62.58 | 63.05 | 62.22 | 25,500 |
Jan 17, 2024 | 63.31 | 64.20 | 62.59 | 63.67 | 62.83 | 27,500 |
Jan 16, 2024 | 65.34 | 65.34 | 63.36 | 63.61 | 62.77 | 46,400 |
Jan 12, 2024 | 65.95 | 66.11 | 64.80 | 65.34 | 64.48 | 29,300 |
Jan 12, 2024 | 0.437 Dividend | |||||
Jan 11, 2024 | 66.49 | 66.49 | 64.80 | 65.03 | 63.74 | 39,000 |
Jan 10, 2024 | 65.59 | 66.69 | 64.60 | 65.84 | 64.53 | 47,000 |
Jan 09, 2024 | 65.32 | 66.40 | 64.25 | 66.10 | 64.79 | 58,100 |
Jan 08, 2024 | 65.30 | 66.14 | 64.02 | 65.32 | 64.02 | 75,700 |
Jan 05, 2024 | 69.00 | 69.00 | 62.39 | 65.48 | 64.18 | 207,200 |
Jan 04, 2024 | 69.78 | 69.78 | 68.70 | 69.05 | 67.68 | 84,600 |
Jan 03, 2024 | 68.31 | 69.75 | 67.85 | 69.36 | 67.98 | 50,700 |
Jan 02, 2024 | 67.75 | 70.24 | 67.69 | 68.00 | 66.65 | 123,600 |
Dec 29, 2023 | 68.26 | 68.75 | 67.28 | 67.86 | 66.51 | 56,600 |
Dec 28, 2023 | 67.04 | 68.32 | 67.04 | 67.28 | 65.94 | 33,600 |
Dec 27, 2023 | 68.50 | 69.07 | 67.07 | 67.73 | 66.38 | 47,000 |
Dec 26, 2023 | 68.00 | 68.36 | 67.57 | 67.92 | 66.57 | 30,900 |
Dec 22, 2023 | 67.17 | 68.20 | 67.17 | 67.53 | 66.19 | 24,600 |
Dec 21, 2023 | 66.42 | 67.85 | 66.42 | 66.98 | 65.65 | 20,300 |
Dec 20, 2023 | 67.34 | 67.94 | 66.03 | 66.37 | 65.05 | 74,800 |
Dec 19, 2023 | 66.73 | 68.11 | 66.65 | 67.71 | 66.36 | 87,400 |
Dec 18, 2023 | 65.19 | 67.14 | 65.19 | 66.67 | 65.35 | 69,300 |
Dec 15, 2023 | 65.76 | 65.87 | 64.68 | 65.02 | 63.73 | 38,700 |
Dec 14, 2023 | 66.15 | 66.90 | 65.40 | 65.69 | 64.39 | 102,700 |
Dec 14, 2023 | 1.143 Dividend | |||||
Dec 13, 2023 | 68.48 | 69.36 | 66.60 | 66.60 | 64.16 | 169,600 |
Dec 12, 2023 | 69.52 | 69.52 | 67.61 | 68.48 | 65.97 | 70,100 |
Dec 11, 2023 | 70.26 | 70.75 | 68.26 | 70.22 | 67.64 | 69,600 |
Dec 08, 2023 | 71.01 | 72.50 | 69.73 | 70.77 | 68.17 | 50,100 |
Dec 07, 2023 | 70.10 | 72.00 | 69.44 | 71.05 | 68.44 | 79,100 |
Dec 06, 2023 | 70.38 | 70.72 | 69.10 | 70.01 | 67.44 | 120,900 |
Dec 05, 2023 | 66.26 | 70.14 | 65.75 | 69.90 | 67.34 | 155,100 |
Dec 04, 2023 | 62.97 | 65.55 | 62.41 | 65.44 | 63.04 | 72,000 |
Dec 01, 2023 | 62.27 | 64.24 | 62.27 | 63.40 | 61.07 | 39,700 |
Nov 30, 2023 | 62.54 | 64.03 | 62.28 | 62.87 | 60.56 | 40,100 |
Nov 29, 2023 | 62.64 | 62.74 | 61.67 | 62.11 | 59.83 | 33,100 |
Nov 28, 2023 | 61.34 | 62.58 | 60.78 | 61.09 | 58.85 | 34,800 |
Nov 27, 2023 | 62.30 | 63.31 | 61.53 | 61.58 | 59.32 | 30,700 |
Nov 24, 2023 | 62.10 | 63.55 | 61.89 | 62.49 | 60.20 | 37,900 |
Nov 22, 2023 | 61.34 | 63.66 | 61.31 | 62.45 | 60.16 | 73,600 |
Nov 21, 2023 | 60.73 | 62.50 | 60.73 | 62.00 | 59.73 | 29,800 |
Nov 20, 2023 | 61.57 | 62.47 | 60.58 | 61.23 | 58.98 | 39,700 |
Nov 17, 2023 | 60.41 | 62.72 | 60.41 | 61.55 | 59.29 | 41,100 |
Nov 16, 2023 | 61.02 | 61.14 | 60.20 | 60.31 | 58.10 | 48,900 |
Nov 15, 2023 | 61.04 | 62.49 | 61.00 | 61.16 | 58.92 | 50,400 |
Nov 14, 2023 | 61.32 | 62.66 | 61.00 | 61.64 | 59.38 | 88,500 |
Nov 14, 2023 | 0.721 Dividend | |||||
Nov 13, 2023 | 60.70 | 62.88 | 60.16 | 62.05 | 59.08 | 90,100 |
Nov 10, 2023 | 60.00 | 60.67 | 58.78 | 60.09 | 57.21 | 49,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |