Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.92 | 85.65 | 84.85 | 85.06 | 85.06 | 5,351,600 |
Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 84.76 | 3,853,100 |
Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 82.95 | 3,302,200 |
Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 83.09 | 1,855,800 |
Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 82.95 | 2,950,100 |
Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 84.04 | 3,688,000 |
Mar 21, 2024 | 0.174 Dividend | |||||
Mar 20, 2024 | 81.42 | 83.64 | 81.27 | 83.24 | 83.07 | 2,741,900 |
Mar 19, 2024 | 80.74 | 81.93 | 80.68 | 81.69 | 81.52 | 2,346,300 |
Mar 18, 2024 | 81.98 | 82.10 | 81.20 | 81.31 | 81.14 | 1,727,900 |
Mar 15, 2024 | 81.33 | 82.08 | 81.29 | 81.80 | 81.63 | 2,555,700 |
Mar 14, 2024 | 82.84 | 82.93 | 80.88 | 81.61 | 81.44 | 2,039,500 |
Mar 13, 2024 | 82.78 | 83.47 | 82.75 | 83.13 | 82.96 | 1,402,600 |
Mar 12, 2024 | 82.89 | 83.18 | 82.20 | 82.80 | 82.63 | 1,709,100 |
Mar 11, 2024 | 83.20 | 83.56 | 82.74 | 82.90 | 82.73 | 1,528,100 |
Mar 08, 2024 | 84.33 | 84.99 | 83.16 | 83.54 | 83.37 | 2,300,500 |
Mar 07, 2024 | 83.51 | 84.07 | 83.40 | 83.58 | 83.41 | 2,046,100 |
Mar 06, 2024 | 83.21 | 83.26 | 82.47 | 82.92 | 82.75 | 1,827,500 |
Mar 05, 2024 | 82.55 | 83.18 | 82.04 | 82.31 | 82.14 | 2,027,100 |
Mar 04, 2024 | 83.65 | 83.94 | 83.01 | 83.10 | 82.93 | 1,922,500 |
Mar 01, 2024 | 82.63 | 83.34 | 82.08 | 83.18 | 83.01 | 2,049,900 |
Feb 29, 2024 | 82.90 | 83.23 | 81.82 | 82.25 | 82.08 | 2,445,100 |
Feb 28, 2024 | 81.81 | 82.36 | 81.57 | 81.78 | 81.61 | 1,713,500 |
Feb 27, 2024 | 82.03 | 82.51 | 81.84 | 82.41 | 82.24 | 2,036,200 |
Feb 26, 2024 | 80.67 | 81.45 | 80.47 | 81.28 | 81.11 | 1,912,200 |
Feb 23, 2024 | 80.64 | 81.25 | 80.23 | 80.77 | 80.60 | 2,324,000 |
Feb 22, 2024 | 80.26 | 80.84 | 79.97 | 80.62 | 80.45 | 2,372,100 |
Feb 21, 2024 | 79.85 | 80.13 | 79.36 | 79.96 | 79.79 | 1,888,400 |
Feb 20, 2024 | 80.50 | 80.68 | 80.00 | 80.35 | 80.18 | 2,901,300 |
Feb 16, 2024 | 81.67 | 82.29 | 81.27 | 81.46 | 81.29 | 3,815,700 |
Feb 15, 2024 | 81.22 | 82.72 | 81.11 | 82.54 | 82.37 | 10,343,000 |
Feb 14, 2024 | 79.86 | 80.72 | 79.30 | 80.48 | 80.31 | 2,693,600 |
Feb 13, 2024 | 79.28 | 79.79 | 78.02 | 78.67 | 78.51 | 4,231,300 |
Feb 12, 2024 | 80.74 | 82.24 | 80.74 | 82.00 | 81.83 | 3,958,200 |
Feb 09, 2024 | 79.56 | 80.61 | 79.37 | 80.54 | 80.37 | 2,482,000 |
Feb 08, 2024 | 78.12 | 79.32 | 77.87 | 79.27 | 79.10 | 2,820,100 |
Feb 07, 2024 | 78.41 | 78.44 | 77.59 | 78.07 | 77.91 | 2,216,200 |
Feb 06, 2024 | 77.44 | 78.29 | 77.18 | 78.21 | 78.05 | 1,934,800 |
Feb 05, 2024 | 77.76 | 78.02 | 76.78 | 77.53 | 77.37 | 3,181,000 |
Feb 02, 2024 | 78.06 | 78.98 | 77.73 | 78.55 | 78.39 | 3,731,300 |
Feb 01, 2024 | 78.51 | 79.09 | 77.38 | 79.02 | 78.85 | 5,103,300 |
Jan 31, 2024 | 79.65 | 80.37 | 77.87 | 77.90 | 77.74 | 4,355,600 |
Jan 30, 2024 | 80.15 | 80.35 | 79.62 | 79.87 | 79.70 | 3,089,100 |
Jan 29, 2024 | 79.24 | 80.55 | 78.82 | 80.54 | 80.37 | 1,991,300 |
Jan 26, 2024 | 79.49 | 79.92 | 78.93 | 79.16 | 78.99 | 2,030,500 |
Jan 25, 2024 | 79.63 | 79.83 | 78.54 | 79.11 | 78.94 | 2,569,200 |
Jan 24, 2024 | 80.12 | 80.15 | 78.42 | 78.49 | 78.33 | 2,985,400 |
Jan 23, 2024 | 80.08 | 80.22 | 78.77 | 79.13 | 78.96 | 2,202,700 |
Jan 22, 2024 | 78.43 | 79.51 | 78.42 | 79.42 | 79.25 | 3,025,900 |
Jan 19, 2024 | 77.27 | 77.89 | 76.44 | 77.78 | 77.62 | 3,317,100 |
Jan 18, 2024 | 77.05 | 77.24 | 76.04 | 77.00 | 76.84 | 2,850,300 |
Jan 17, 2024 | 76.01 | 76.73 | 75.77 | 76.54 | 76.38 | 2,268,500 |
Jan 16, 2024 | 77.45 | 77.68 | 76.80 | 77.13 | 76.97 | 2,950,100 |
Jan 12, 2024 | 79.13 | 79.58 | 77.83 | 78.07 | 77.91 | 2,306,000 |
Jan 11, 2024 | 78.56 | 78.67 | 77.30 | 78.21 | 78.05 | 3,511,300 |
Jan 10, 2024 | 78.67 | 78.91 | 77.99 | 78.79 | 78.63 | 2,816,600 |
Jan 09, 2024 | 78.50 | 79.07 | 78.10 | 78.75 | 78.59 | 2,591,200 |
Jan 08, 2024 | 78.06 | 79.55 | 77.67 | 79.54 | 79.37 | 2,538,500 |
Jan 05, 2024 | 77.85 | 78.94 | 77.68 | 78.09 | 77.93 | 3,018,700 |
Jan 04, 2024 | 78.39 | 78.90 | 78.25 | 78.31 | 78.15 | 2,978,800 |
Jan 03, 2024 | 79.74 | 79.84 | 78.27 | 78.42 | 78.26 | 3,832,900 |
Jan 02, 2024 | 80.53 | 81.41 | 80.15 | 80.60 | 80.43 | 3,533,700 |
Dec 29, 2023 | 82.18 | 82.40 | 81.08 | 81.10 | 80.93 | 2,963,000 |
Dec 28, 2023 | 82.39 | 82.86 | 82.11 | 82.37 | 82.20 | 2,379,300 |
Dec 27, 2023 | 82.59 | 82.98 | 82.16 | 82.70 | 82.53 | 2,341,900 |
Dec 26, 2023 | 81.69 | 82.62 | 81.47 | 82.40 | 82.23 | 2,664,600 |
Dec 22, 2023 | 81.16 | 81.92 | 80.88 | 81.38 | 81.21 | 3,215,900 |
Dec 21, 2023 | 80.20 | 80.71 | 79.79 | 80.68 | 80.51 | 4,056,300 |
Dec 20, 2023 | 80.73 | 81.64 | 79.25 | 79.28 | 79.11 | 4,536,900 |
Dec 19, 2023 | 79.89 | 81.00 | 79.70 | 80.89 | 80.72 | 4,482,300 |
Dec 19, 2023 | 0.401 Dividend | |||||
Dec 18, 2023 | 80.05 | 80.37 | 79.55 | 79.69 | 79.12 | 8,764,400 |
Dec 15, 2023 | 80.46 | 80.68 | 79.26 | 79.66 | 79.09 | 8,779,200 |
Dec 14, 2023 | 79.61 | 80.89 | 79.47 | 80.33 | 79.76 | 8,077,900 |
Dec 13, 2023 | 75.66 | 78.30 | 75.09 | 78.28 | 77.72 | 6,152,800 |
Dec 12, 2023 | 75.58 | 75.87 | 74.97 | 75.61 | 75.07 | 2,481,900 |
Dec 11, 2023 | 75.48 | 75.82 | 75.17 | 75.68 | 75.14 | 2,164,900 |
Dec 08, 2023 | 74.87 | 75.89 | 74.74 | 75.51 | 74.97 | 4,168,400 |
Dec 07, 2023 | 74.50 | 75.02 | 74.15 | 74.98 | 74.45 | 4,031,500 |
Dec 06, 2023 | 75.07 | 75.98 | 74.32 | 74.36 | 73.83 | 3,341,400 |
Dec 05, 2023 | 75.24 | 75.24 | 74.40 | 74.57 | 74.04 | 2,447,400 |
Dec 04, 2023 | 74.44 | 75.61 | 74.40 | 75.58 | 75.04 | 2,986,800 |
Dec 01, 2023 | 72.47 | 74.87 | 72.07 | 74.79 | 74.26 | 3,872,400 |
Nov 30, 2023 | 72.78 | 73.03 | 72.30 | 72.61 | 72.09 | 4,023,200 |
Nov 29, 2023 | 72.59 | 73.48 | 72.26 | 72.36 | 71.85 | 3,448,000 |
Nov 28, 2023 | 72.20 | 72.45 | 71.66 | 71.98 | 71.47 | 3,712,100 |
Nov 27, 2023 | 72.18 | 72.43 | 71.68 | 72.29 | 71.78 | 2,114,300 |
Nov 24, 2023 | 72.01 | 72.68 | 71.91 | 72.49 | 71.97 | 1,536,200 |
Nov 22, 2023 | 72.04 | 72.52 | 71.75 | 72.04 | 71.53 | 3,061,200 |
Nov 21, 2023 | 72.08 | 72.18 | 71.56 | 71.59 | 71.08 | 2,117,900 |
Nov 20, 2023 | 72.20 | 72.64 | 71.88 | 72.50 | 71.98 | 2,446,900 |
Nov 17, 2023 | 71.75 | 72.23 | 71.62 | 72.07 | 71.56 | 3,742,800 |
Nov 16, 2023 | 71.97 | 72.23 | 70.84 | 71.18 | 70.67 | 3,867,300 |
Nov 15, 2023 | 72.16 | 73.49 | 72.01 | 72.28 | 71.77 | 5,347,300 |
Nov 14, 2023 | 70.43 | 72.14 | 70.43 | 72.13 | 71.62 | 3,582,600 |
Nov 13, 2023 | 68.03 | 68.63 | 67.74 | 68.40 | 67.91 | 3,093,200 |
Nov 10, 2023 | 68.02 | 68.61 | 67.45 | 68.38 | 67.89 | 2,198,100 |
Nov 09, 2023 | 69.11 | 69.15 | 67.52 | 67.64 | 67.16 | 2,782,100 |
Nov 08, 2023 | 69.42 | 69.59 | 68.47 | 68.70 | 68.21 | 2,157,400 |
Nov 07, 2023 | 69.38 | 69.77 | 68.98 | 69.51 | 69.02 | 1,852,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |