Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.49 | 73.86 | 73.50 | 73.86 | 73.86 | 3,058 |
Mar 27, 2024 | 72.49 | 73.63 | 72.14 | 73.61 | 73.61 | 337,700 |
Mar 26, 2024 | 72.97 | 73.42 | 71.44 | 71.61 | 71.61 | 525,200 |
Mar 25, 2024 | 71.46 | 73.55 | 71.46 | 72.57 | 72.57 | 886,300 |
Mar 22, 2024 | 72.30 | 73.43 | 71.45 | 73.35 | 73.35 | 664,000 |
Mar 21, 2024 | 70.78 | 73.99 | 70.78 | 72.83 | 72.83 | 929,300 |
Mar 20, 2024 | 68.29 | 70.42 | 67.93 | 70.17 | 70.17 | 563,100 |
Mar 19, 2024 | 67.50 | 68.14 | 65.31 | 68.06 | 68.06 | 733,100 |
Mar 18, 2024 | 68.74 | 68.74 | 67.11 | 67.53 | 67.53 | 725,500 |
Mar 15, 2024 | 65.46 | 69.68 | 65.46 | 68.76 | 68.76 | 2,285,500 |
Mar 14, 2024 | 66.01 | 66.45 | 64.66 | 65.60 | 65.60 | 733,700 |
Mar 13, 2024 | 65.51 | 67.29 | 65.51 | 66.45 | 66.45 | 540,200 |
Mar 12, 2024 | 65.65 | 65.92 | 64.91 | 65.51 | 65.51 | 532,200 |
Mar 11, 2024 | 67.22 | 68.37 | 65.52 | 65.75 | 65.75 | 696,400 |
Mar 08, 2024 | 67.86 | 69.38 | 67.23 | 68.03 | 68.03 | 823,400 |
Mar 07, 2024 | 66.16 | 67.03 | 64.95 | 66.83 | 66.83 | 852,700 |
Mar 06, 2024 | 65.18 | 68.50 | 64.79 | 65.71 | 65.71 | 1,146,700 |
Mar 05, 2024 | 65.11 | 65.66 | 61.51 | 64.00 | 64.00 | 1,182,500 |
Mar 04, 2024 | 66.98 | 67.58 | 64.55 | 65.77 | 65.77 | 1,215,700 |
Mar 01, 2024 | 65.70 | 67.40 | 64.50 | 67.18 | 67.18 | 1,327,300 |
Feb 29, 2024 | 63.72 | 66.66 | 63.63 | 65.70 | 65.70 | 1,627,200 |
Feb 28, 2024 | 60.56 | 63.44 | 60.41 | 63.02 | 63.02 | 992,600 |
Feb 27, 2024 | 59.41 | 60.88 | 59.15 | 60.86 | 60.86 | 673,900 |
Feb 26, 2024 | 58.41 | 60.04 | 58.41 | 58.83 | 58.83 | 860,300 |
Feb 23, 2024 | 58.42 | 58.98 | 57.46 | 58.84 | 58.84 | 472,800 |
Feb 22, 2024 | 56.74 | 58.92 | 56.01 | 58.42 | 58.42 | 981,700 |
Feb 22, 2024 | 0.66 Dividend | |||||
Feb 21, 2024 | 56.94 | 57.40 | 56.18 | 57.23 | 56.57 | 635,000 |
Feb 20, 2024 | 57.04 | 57.76 | 56.54 | 57.35 | 56.69 | 551,700 |
Feb 16, 2024 | 59.17 | 59.93 | 57.70 | 57.81 | 57.14 | 414,100 |
Feb 15, 2024 | 57.94 | 59.79 | 57.94 | 59.73 | 59.04 | 790,400 |
Feb 14, 2024 | 57.17 | 57.51 | 56.19 | 57.40 | 56.74 | 780,400 |
Feb 13, 2024 | 56.15 | 56.60 | 54.74 | 56.25 | 55.60 | 916,900 |
Feb 12, 2024 | 55.85 | 58.76 | 55.56 | 57.88 | 57.21 | 726,800 |
Feb 09, 2024 | 57.83 | 57.83 | 55.16 | 55.78 | 55.14 | 843,800 |
Feb 08, 2024 | 56.68 | 57.91 | 55.62 | 57.66 | 57.00 | 931,600 |
Feb 07, 2024 | 60.05 | 60.91 | 55.59 | 57.16 | 56.50 | 1,489,900 |
Feb 06, 2024 | 53.43 | 55.54 | 53.43 | 55.13 | 54.49 | 1,021,900 |
Feb 05, 2024 | 56.30 | 56.96 | 53.50 | 53.53 | 52.91 | 1,046,400 |
Feb 02, 2024 | 56.93 | 58.07 | 55.08 | 57.44 | 56.78 | 806,700 |
Feb 01, 2024 | 56.66 | 58.02 | 56.03 | 57.94 | 57.27 | 669,100 |
Jan 31, 2024 | 57.00 | 58.51 | 55.94 | 56.26 | 55.61 | 823,200 |
Jan 30, 2024 | 58.49 | 58.96 | 56.24 | 57.17 | 56.51 | 606,900 |
Jan 29, 2024 | 57.81 | 59.20 | 57.24 | 58.97 | 58.29 | 969,600 |
Jan 26, 2024 | 58.20 | 59.27 | 57.65 | 57.81 | 57.14 | 611,500 |
Jan 25, 2024 | 58.36 | 58.98 | 56.50 | 57.62 | 56.96 | 468,200 |
Jan 24, 2024 | 60.16 | 60.16 | 57.34 | 57.65 | 56.99 | 827,800 |
Jan 23, 2024 | 61.00 | 61.59 | 58.67 | 59.52 | 58.83 | 558,200 |
Jan 22, 2024 | 59.11 | 60.63 | 59.11 | 59.74 | 59.05 | 655,100 |
Jan 19, 2024 | 58.46 | 59.31 | 57.31 | 58.86 | 58.18 | 466,100 |
Jan 18, 2024 | 57.80 | 58.64 | 57.27 | 58.39 | 57.72 | 584,700 |
Jan 17, 2024 | 57.22 | 57.72 | 56.12 | 57.46 | 56.80 | 447,400 |
Jan 16, 2024 | 57.87 | 58.80 | 56.60 | 58.48 | 57.81 | 681,600 |
Jan 12, 2024 | 60.41 | 60.88 | 58.39 | 58.95 | 58.27 | 681,700 |
Jan 11, 2024 | 60.91 | 61.25 | 59.65 | 59.91 | 59.22 | 560,000 |
Jan 10, 2024 | 61.50 | 61.89 | 60.81 | 61.08 | 60.38 | 371,500 |
Jan 09, 2024 | 62.05 | 62.72 | 61.40 | 62.00 | 61.28 | 326,100 |
Jan 08, 2024 | 61.73 | 64.38 | 60.78 | 63.26 | 62.53 | 476,300 |
Jan 05, 2024 | 60.81 | 63.32 | 60.73 | 61.86 | 61.15 | 515,800 |
Jan 04, 2024 | 60.77 | 62.02 | 60.48 | 61.15 | 60.44 | 605,500 |
Jan 03, 2024 | 62.63 | 63.70 | 60.91 | 60.96 | 60.26 | 843,900 |
Jan 02, 2024 | 62.96 | 65.04 | 62.44 | 64.39 | 63.65 | 790,700 |
Dec 29, 2023 | 64.40 | 65.39 | 63.67 | 63.75 | 63.01 | 511,300 |
Dec 28, 2023 | 64.75 | 65.47 | 64.41 | 65.08 | 64.33 | 362,600 |
Dec 27, 2023 | 64.91 | 65.77 | 64.91 | 65.53 | 64.77 | 543,800 |
Dec 26, 2023 | 63.66 | 65.62 | 63.66 | 64.96 | 64.21 | 550,700 |
Dec 22, 2023 | 64.50 | 65.34 | 63.47 | 64.04 | 63.30 | 475,000 |
Dec 21, 2023 | 62.85 | 64.47 | 61.75 | 64.31 | 63.57 | 748,400 |
Dec 20, 2023 | 62.47 | 63.77 | 61.56 | 61.68 | 60.97 | 459,600 |
Dec 19, 2023 | 60.60 | 63.40 | 60.20 | 63.02 | 62.29 | 685,500 |
Dec 18, 2023 | 60.95 | 61.27 | 59.78 | 59.82 | 59.13 | 435,300 |
Dec 15, 2023 | 61.54 | 61.93 | 59.93 | 60.83 | 60.13 | 1,381,700 |
Dec 14, 2023 | 61.55 | 64.78 | 61.12 | 61.98 | 61.27 | 992,300 |
Dec 13, 2023 | 56.83 | 60.78 | 56.05 | 60.34 | 59.64 | 1,244,300 |
Dec 12, 2023 | 58.02 | 58.02 | 56.60 | 57.12 | 56.46 | 487,400 |
Dec 11, 2023 | 60.32 | 60.64 | 57.03 | 58.03 | 57.36 | 715,700 |
Dec 08, 2023 | 61.57 | 61.81 | 59.95 | 60.60 | 59.90 | 597,100 |
Dec 07, 2023 | 60.77 | 61.96 | 60.58 | 61.57 | 60.86 | 468,300 |
Dec 06, 2023 | 60.66 | 62.06 | 60.07 | 60.87 | 60.17 | 698,600 |
Dec 05, 2023 | 59.10 | 60.62 | 58.43 | 59.85 | 59.16 | 744,900 |
Dec 04, 2023 | 57.62 | 59.76 | 57.31 | 59.58 | 58.89 | 653,600 |
Dec 01, 2023 | 55.64 | 58.15 | 54.83 | 58.15 | 57.48 | 747,200 |
Nov 30, 2023 | 55.32 | 56.54 | 54.25 | 55.66 | 55.02 | 992,400 |
Nov 29, 2023 | 57.01 | 58.20 | 55.64 | 55.89 | 55.25 | 677,300 |
Nov 28, 2023 | 56.03 | 56.73 | 55.33 | 56.42 | 55.77 | 621,200 |
Nov 27, 2023 | 55.87 | 56.49 | 55.26 | 56.02 | 55.37 | 677,700 |
Nov 24, 2023 | 55.12 | 56.73 | 55.00 | 56.29 | 55.64 | 251,500 |
Nov 24, 2023 | 0.66 Dividend | |||||
Nov 22, 2023 | 55.88 | 56.22 | 54.80 | 56.20 | 54.90 | 657,800 |
Nov 21, 2023 | 55.52 | 56.13 | 54.61 | 55.30 | 54.02 | 768,900 |
Nov 20, 2023 | 57.70 | 57.70 | 56.24 | 56.26 | 54.96 | 779,600 |
Nov 17, 2023 | 57.32 | 57.91 | 56.22 | 57.88 | 56.54 | 1,352,600 |
Nov 16, 2023 | 57.67 | 57.72 | 56.33 | 56.87 | 55.55 | 595,500 |
Nov 15, 2023 | 55.20 | 58.29 | 55.20 | 58.05 | 56.71 | 1,209,700 |
Nov 14, 2023 | 51.90 | 54.89 | 51.60 | 54.72 | 53.45 | 823,800 |
Nov 13, 2023 | 49.42 | 50.70 | 48.84 | 49.99 | 48.83 | 644,000 |
Nov 10, 2023 | 49.12 | 50.00 | 48.30 | 50.00 | 48.84 | 503,500 |
Nov 09, 2023 | 51.25 | 51.47 | 48.45 | 48.59 | 47.47 | 631,500 |
Nov 08, 2023 | 51.67 | 51.94 | 50.28 | 50.94 | 49.76 | 803,300 |
Nov 07, 2023 | 52.81 | 53.16 | 51.74 | 52.17 | 50.96 | 682,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |