Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.21 | 74.10 | 72.21 | 74.00 | 74.00 | 475,570 |
Mar 27, 2024 | 71.21 | 72.29 | 71.15 | 72.23 | 72.23 | 769,400 |
Mar 26, 2024 | 70.30 | 71.05 | 69.83 | 70.76 | 70.76 | 560,600 |
Mar 25, 2024 | 70.44 | 70.95 | 69.68 | 69.78 | 69.78 | 612,500 |
Mar 22, 2024 | 69.00 | 70.37 | 67.57 | 70.06 | 70.06 | 841,000 |
Mar 21, 2024 | 68.00 | 70.53 | 66.51 | 69.52 | 69.52 | 1,338,900 |
Mar 20, 2024 | 64.15 | 65.74 | 63.82 | 65.47 | 65.47 | 1,323,000 |
Mar 19, 2024 | 63.10 | 64.09 | 62.18 | 63.77 | 63.77 | 700,300 |
Mar 18, 2024 | 64.72 | 65.09 | 63.41 | 63.50 | 63.50 | 921,100 |
Mar 15, 2024 | 63.00 | 65.12 | 62.73 | 64.87 | 64.87 | 1,701,600 |
Mar 14, 2024 | 64.59 | 64.82 | 62.03 | 62.88 | 62.88 | 799,500 |
Mar 13, 2024 | 63.89 | 65.51 | 63.89 | 64.65 | 64.65 | 516,100 |
Mar 12, 2024 | 65.24 | 65.43 | 63.83 | 64.05 | 64.05 | 615,500 |
Mar 11, 2024 | 64.16 | 65.04 | 63.35 | 65.03 | 65.03 | 506,200 |
Mar 08, 2024 | 64.29 | 65.39 | 64.04 | 64.31 | 64.31 | 525,600 |
Mar 07, 2024 | 63.98 | 64.70 | 63.05 | 63.92 | 63.92 | 757,400 |
Mar 06, 2024 | 64.43 | 66.00 | 63.45 | 64.13 | 64.13 | 1,231,200 |
Mar 05, 2024 | 68.79 | 68.86 | 67.60 | 68.23 | 68.23 | 726,100 |
Mar 04, 2024 | 70.98 | 71.25 | 68.99 | 69.44 | 69.44 | 920,600 |
Mar 01, 2024 | 71.73 | 72.08 | 70.43 | 71.97 | 71.97 | 375,200 |
Feb 29, 2024 | 71.33 | 71.88 | 70.80 | 71.73 | 71.73 | 313,800 |
Feb 28, 2024 | 70.52 | 71.53 | 70.50 | 70.67 | 70.67 | 390,700 |
Feb 27, 2024 | 71.00 | 71.55 | 70.69 | 71.15 | 71.15 | 276,400 |
Feb 26, 2024 | 70.39 | 71.48 | 70.12 | 70.14 | 70.14 | 305,600 |
Feb 23, 2024 | 70.82 | 71.27 | 70.11 | 70.55 | 70.55 | 316,700 |
Feb 22, 2024 | 69.55 | 71.12 | 69.31 | 70.69 | 70.69 | 327,500 |
Feb 21, 2024 | 69.00 | 69.63 | 68.51 | 69.56 | 69.56 | 327,800 |
Feb 20, 2024 | 68.59 | 69.51 | 68.20 | 69.23 | 69.23 | 563,100 |
Feb 16, 2024 | 69.30 | 69.83 | 68.87 | 69.46 | 69.46 | 396,800 |
Feb 15, 2024 | 69.27 | 70.52 | 69.17 | 70.00 | 70.00 | 349,300 |
Feb 14, 2024 | 68.39 | 68.92 | 67.18 | 68.54 | 68.54 | 333,500 |
Feb 13, 2024 | 67.09 | 67.78 | 66.53 | 67.40 | 67.40 | 568,100 |
Feb 12, 2024 | 68.00 | 70.07 | 68.00 | 69.40 | 69.40 | 390,900 |
Feb 09, 2024 | 67.06 | 68.34 | 66.90 | 68.06 | 68.06 | 312,600 |
Feb 08, 2024 | 66.82 | 67.28 | 66.36 | 66.97 | 66.97 | 317,400 |
Feb 07, 2024 | 66.20 | 67.16 | 65.95 | 66.60 | 66.60 | 273,300 |
Feb 06, 2024 | 66.16 | 66.98 | 66.13 | 66.25 | 66.25 | 303,000 |
Feb 05, 2024 | 66.38 | 67.11 | 65.76 | 66.40 | 66.40 | 337,600 |
Feb 02, 2024 | 66.80 | 68.15 | 66.40 | 67.53 | 67.53 | 387,000 |
Feb 01, 2024 | 66.43 | 67.65 | 65.55 | 67.47 | 67.47 | 390,300 |
Jan 31, 2024 | 65.65 | 67.88 | 65.13 | 65.72 | 65.72 | 630,800 |
Jan 30, 2024 | 66.96 | 67.16 | 65.59 | 65.62 | 65.62 | 480,300 |
Jan 29, 2024 | 66.55 | 67.49 | 66.16 | 67.45 | 67.45 | 553,100 |
Jan 26, 2024 | 67.32 | 67.86 | 66.19 | 66.55 | 66.55 | 521,700 |
Jan 25, 2024 | 67.88 | 67.89 | 65.08 | 66.77 | 66.77 | 732,000 |
Jan 24, 2024 | 69.82 | 69.82 | 66.94 | 67.81 | 67.81 | 629,200 |
Jan 23, 2024 | 69.90 | 70.85 | 68.75 | 68.92 | 68.92 | 793,100 |
Jan 22, 2024 | 67.97 | 69.05 | 67.47 | 68.57 | 68.57 | 826,800 |
Jan 19, 2024 | 68.89 | 69.75 | 65.75 | 67.58 | 67.58 | 2,649,800 |
Jan 18, 2024 | 67.07 | 67.84 | 66.05 | 67.64 | 67.64 | 1,492,300 |
Jan 17, 2024 | 65.99 | 67.25 | 65.90 | 66.67 | 66.67 | 338,800 |
Jan 16, 2024 | 66.13 | 67.09 | 65.63 | 67.01 | 67.01 | 247,700 |
Jan 12, 2024 | 68.44 | 68.61 | 66.51 | 66.90 | 66.90 | 358,000 |
Jan 11, 2024 | 68.23 | 68.58 | 66.95 | 68.07 | 68.07 | 357,900 |
Jan 11, 2024 | 0.31 Dividend | |||||
Jan 10, 2024 | 68.01 | 68.82 | 66.88 | 68.75 | 68.44 | 264,900 |
Jan 09, 2024 | 67.71 | 68.61 | 67.36 | 68.16 | 67.85 | 428,300 |
Jan 08, 2024 | 68.18 | 69.58 | 67.79 | 68.70 | 68.39 | 321,000 |
Jan 05, 2024 | 68.14 | 69.50 | 67.86 | 68.04 | 67.73 | 524,300 |
Jan 04, 2024 | 69.25 | 69.53 | 68.53 | 68.61 | 68.30 | 417,500 |
Jan 03, 2024 | 72.00 | 72.00 | 68.74 | 69.09 | 68.78 | 624,800 |
Jan 02, 2024 | 72.15 | 73.43 | 71.67 | 73.14 | 72.81 | 349,200 |
Dec 29, 2023 | 73.59 | 74.04 | 72.83 | 72.88 | 72.55 | 260,300 |
Dec 28, 2023 | 73.49 | 73.97 | 73.26 | 73.64 | 73.31 | 311,800 |
Dec 27, 2023 | 74.30 | 74.61 | 73.74 | 73.80 | 73.47 | 439,500 |
Dec 26, 2023 | 72.13 | 73.90 | 72.00 | 73.72 | 73.39 | 316,500 |
Dec 22, 2023 | 72.68 | 72.75 | 71.71 | 72.18 | 71.85 | 386,400 |
Dec 21, 2023 | 71.06 | 73.27 | 71.06 | 72.27 | 71.94 | 462,100 |
Dec 20, 2023 | 70.50 | 74.70 | 69.45 | 70.95 | 70.63 | 1,521,800 |
Dec 19, 2023 | 73.80 | 75.42 | 73.24 | 75.14 | 74.80 | 875,900 |
Dec 18, 2023 | 73.60 | 73.70 | 72.25 | 73.11 | 72.78 | 433,400 |
Dec 15, 2023 | 73.39 | 73.85 | 72.12 | 72.96 | 72.63 | 1,324,100 |
Dec 14, 2023 | 71.30 | 74.42 | 70.88 | 73.70 | 73.37 | 963,700 |
Dec 13, 2023 | 68.79 | 70.18 | 67.25 | 69.97 | 69.65 | 666,400 |
Dec 12, 2023 | 70.38 | 70.38 | 68.42 | 68.51 | 68.20 | 419,200 |
Dec 11, 2023 | 70.14 | 70.42 | 69.38 | 70.28 | 69.96 | 318,200 |
Dec 08, 2023 | 70.15 | 70.95 | 69.51 | 70.19 | 69.87 | 533,200 |
Dec 07, 2023 | 69.20 | 70.41 | 68.46 | 70.38 | 70.06 | 422,700 |
Dec 06, 2023 | 68.48 | 71.30 | 68.48 | 69.05 | 68.74 | 640,200 |
Dec 05, 2023 | 68.01 | 68.47 | 67.25 | 67.68 | 67.37 | 425,800 |
Dec 04, 2023 | 66.80 | 68.51 | 66.80 | 68.35 | 68.04 | 531,900 |
Dec 01, 2023 | 64.53 | 66.92 | 64.24 | 66.91 | 66.61 | 455,000 |
Nov 30, 2023 | 65.49 | 65.62 | 64.17 | 64.63 | 64.34 | 627,100 |
Nov 29, 2023 | 66.96 | 66.96 | 65.58 | 65.75 | 65.45 | 351,700 |
Nov 28, 2023 | 66.61 | 66.82 | 66.00 | 66.11 | 65.81 | 362,100 |
Nov 27, 2023 | 66.54 | 66.84 | 66.12 | 66.71 | 66.41 | 339,300 |
Nov 24, 2023 | 66.34 | 67.18 | 66.03 | 67.09 | 66.79 | 220,000 |
Nov 22, 2023 | 66.83 | 67.00 | 65.93 | 66.20 | 65.90 | 183,700 |
Nov 21, 2023 | 66.74 | 67.27 | 65.92 | 66.17 | 65.87 | 682,200 |
Nov 20, 2023 | 65.93 | 67.35 | 65.56 | 67.19 | 66.89 | 452,400 |
Nov 17, 2023 | 65.60 | 66.38 | 65.39 | 65.95 | 65.65 | 286,800 |
Nov 16, 2023 | 65.75 | 66.29 | 64.02 | 65.09 | 64.80 | 459,400 |
Nov 15, 2023 | 64.00 | 66.37 | 64.00 | 66.29 | 65.99 | 536,100 |
Nov 14, 2023 | 63.34 | 64.82 | 63.03 | 64.19 | 63.90 | 554,900 |
Nov 13, 2023 | 60.73 | 61.87 | 60.71 | 61.08 | 60.80 | 262,800 |
Nov 10, 2023 | 60.14 | 61.21 | 59.89 | 61.12 | 60.84 | 444,100 |
Nov 09, 2023 | 61.63 | 61.63 | 59.51 | 59.88 | 59.61 | 546,000 |
Nov 08, 2023 | 61.63 | 62.37 | 61.24 | 61.30 | 61.02 | 459,700 |
Nov 07, 2023 | 61.89 | 62.57 | 61.60 | 61.90 | 61.62 | 466,400 |
Nov 06, 2023 | 64.02 | 64.44 | 62.09 | 62.16 | 61.88 | 645,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |