Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.46 | 53.89 | 53.39 | 53.75 | 53.75 | 3,556,400 |
Mar 27, 2024 | 52.21 | 53.40 | 52.18 | 53.38 | 53.38 | 3,691,700 |
Mar 26, 2024 | 52.49 | 52.65 | 51.58 | 51.80 | 51.80 | 3,498,400 |
Mar 25, 2024 | 52.61 | 52.73 | 52.25 | 52.48 | 52.48 | 3,022,700 |
Mar 22, 2024 | 52.50 | 52.71 | 52.04 | 52.27 | 52.27 | 3,312,600 |
Mar 21, 2024 | 52.72 | 53.13 | 52.28 | 52.30 | 52.30 | 3,854,100 |
Mar 20, 2024 | 52.14 | 52.73 | 52.03 | 52.58 | 52.58 | 4,547,200 |
Mar 19, 2024 | 51.95 | 52.99 | 51.95 | 52.43 | 52.43 | 5,656,800 |
Mar 18, 2024 | 51.65 | 52.42 | 51.37 | 52.04 | 52.04 | 7,217,700 |
Mar 15, 2024 | 51.76 | 52.24 | 51.57 | 51.99 | 51.99 | 11,153,200 |
Mar 14, 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 51.88 | 11,860,000 |
Mar 14, 2024 | 0.548 Dividend | |||||
Mar 13, 2024 | 52.06 | 52.45 | 51.42 | 51.50 | 50.95 | 5,420,000 |
Mar 12, 2024 | 52.63 | 53.00 | 51.64 | 51.90 | 51.35 | 8,809,700 |
Mar 11, 2024 | 52.77 | 53.30 | 52.13 | 52.91 | 52.35 | 9,838,100 |
Mar 08, 2024 | 50.08 | 51.40 | 49.89 | 51.02 | 50.48 | 8,848,600 |
Mar 07, 2024 | 48.97 | 50.79 | 48.69 | 50.04 | 49.51 | 17,186,900 |
Mar 06, 2024 | 49.28 | 50.02 | 46.79 | 48.44 | 47.92 | 14,401,900 |
Mar 05, 2024 | 51.14 | 51.63 | 48.31 | 48.65 | 48.13 | 12,549,200 |
Mar 04, 2024 | 49.04 | 51.21 | 48.52 | 51.06 | 50.52 | 10,184,200 |
Mar 01, 2024 | 51.66 | 51.66 | 48.98 | 49.57 | 49.04 | 19,038,400 |
Feb 29, 2024 | 57.35 | 57.39 | 52.10 | 52.69 | 52.13 | 22,782,200 |
Feb 28, 2024 | 58.19 | 58.25 | 57.50 | 57.67 | 57.06 | 6,761,900 |
Feb 27, 2024 | 58.14 | 58.59 | 58.01 | 58.28 | 57.66 | 5,752,600 |
Feb 26, 2024 | 59.27 | 59.27 | 58.02 | 58.05 | 57.43 | 2,418,900 |
Feb 23, 2024 | 59.30 | 60.03 | 59.09 | 59.33 | 58.70 | 2,415,400 |
Feb 22, 2024 | 59.19 | 59.51 | 58.55 | 59.33 | 58.70 | 3,251,200 |
Feb 21, 2024 | 59.73 | 60.17 | 59.38 | 59.81 | 59.17 | 3,579,100 |
Feb 20, 2024 | 59.11 | 59.85 | 58.95 | 59.19 | 58.56 | 2,895,100 |
Feb 16, 2024 | 59.00 | 59.27 | 58.57 | 59.07 | 58.44 | 2,476,100 |
Feb 15, 2024 | 58.88 | 59.67 | 58.75 | 59.01 | 58.38 | 3,571,400 |
Feb 14, 2024 | 58.28 | 58.76 | 57.82 | 58.68 | 58.06 | 3,965,900 |
Feb 13, 2024 | 58.98 | 59.20 | 57.23 | 58.28 | 57.66 | 3,253,400 |
Feb 12, 2024 | 58.20 | 59.10 | 58.02 | 58.97 | 58.34 | 2,691,100 |
Feb 09, 2024 | 57.90 | 58.20 | 57.67 | 58.17 | 57.55 | 2,732,700 |
Feb 08, 2024 | 58.23 | 58.23 | 57.41 | 58.00 | 57.38 | 2,570,900 |
Feb 07, 2024 | 58.72 | 58.73 | 58.14 | 58.37 | 57.75 | 2,621,200 |
Feb 06, 2024 | 58.39 | 58.79 | 58.18 | 58.44 | 57.82 | 2,918,500 |
Feb 05, 2024 | 59.06 | 59.29 | 58.46 | 58.52 | 57.90 | 3,177,000 |
Feb 02, 2024 | 60.67 | 60.68 | 59.26 | 59.82 | 59.18 | 3,901,800 |
Feb 01, 2024 | 59.66 | 61.15 | 59.12 | 61.14 | 60.49 | 5,303,200 |
Jan 31, 2024 | 60.21 | 60.67 | 59.34 | 59.87 | 59.23 | 13,842,700 |
Jan 30, 2024 | 59.51 | 60.18 | 59.08 | 59.76 | 59.12 | 3,782,900 |
Jan 29, 2024 | 59.52 | 60.12 | 59.29 | 59.66 | 59.03 | 4,798,800 |
Jan 26, 2024 | 58.90 | 59.61 | 58.90 | 59.39 | 58.76 | 4,038,900 |
Jan 25, 2024 | 59.00 | 59.26 | 57.73 | 58.89 | 58.26 | 6,470,000 |
Jan 24, 2024 | 59.52 | 59.76 | 58.13 | 58.22 | 57.60 | 6,092,700 |
Jan 23, 2024 | 59.01 | 59.35 | 58.75 | 59.19 | 58.56 | 4,648,400 |
Jan 22, 2024 | 59.58 | 59.94 | 58.66 | 58.93 | 58.30 | 3,858,700 |
Jan 19, 2024 | 59.67 | 59.91 | 59.18 | 59.48 | 58.85 | 3,582,400 |
Jan 18, 2024 | 59.73 | 59.99 | 59.29 | 59.65 | 59.02 | 4,447,800 |
Jan 17, 2024 | 60.41 | 61.00 | 59.69 | 60.09 | 59.45 | 4,019,600 |
Jan 16, 2024 | 61.15 | 61.35 | 60.62 | 60.91 | 60.26 | 4,354,400 |
Jan 12, 2024 | 61.35 | 61.66 | 61.06 | 61.31 | 60.66 | 2,753,600 |
Jan 11, 2024 | 62.23 | 62.34 | 60.94 | 61.00 | 60.35 | 3,825,900 |
Jan 10, 2024 | 63.21 | 63.22 | 62.45 | 62.72 | 62.05 | 3,341,200 |
Jan 09, 2024 | 63.47 | 63.47 | 62.94 | 63.27 | 62.60 | 3,510,800 |
Jan 08, 2024 | 63.65 | 63.70 | 63.21 | 63.58 | 62.90 | 3,738,900 |
Jan 05, 2024 | 63.53 | 63.96 | 63.07 | 63.73 | 63.05 | 3,531,000 |
Jan 04, 2024 | 63.62 | 64.25 | 63.22 | 63.73 | 63.05 | 3,129,300 |
Jan 03, 2024 | 63.74 | 63.93 | 63.12 | 63.58 | 62.90 | 4,538,600 |
Jan 02, 2024 | 61.83 | 63.50 | 61.71 | 63.47 | 62.79 | 4,627,600 |
Dec 29, 2023 | 61.69 | 61.95 | 61.42 | 61.91 | 61.25 | 2,813,300 |
Dec 28, 2023 | 61.52 | 62.02 | 61.41 | 61.89 | 61.23 | 2,421,900 |
Dec 27, 2023 | 61.73 | 61.80 | 61.37 | 61.54 | 60.89 | 2,865,900 |
Dec 27, 2023 | 0.52 Dividend | |||||
Dec 26, 2023 | 61.98 | 62.51 | 61.97 | 62.25 | 61.07 | 2,147,500 |
Dec 22, 2023 | 61.98 | 62.43 | 61.81 | 62.06 | 60.89 | 2,429,300 |
Dec 21, 2023 | 61.31 | 61.88 | 61.00 | 61.53 | 60.37 | 2,807,700 |
Dec 20, 2023 | 62.21 | 62.45 | 61.31 | 61.31 | 60.15 | 4,264,500 |
Dec 19, 2023 | 62.57 | 62.60 | 61.58 | 62.12 | 60.95 | 6,398,800 |
Dec 18, 2023 | 61.87 | 62.57 | 61.56 | 62.35 | 61.17 | 6,632,200 |
Dec 15, 2023 | 62.32 | 62.36 | 61.17 | 61.58 | 60.42 | 10,785,700 |
Dec 14, 2023 | 63.71 | 63.87 | 62.40 | 62.57 | 61.39 | 7,975,200 |
Dec 13, 2023 | 61.24 | 63.33 | 60.82 | 63.33 | 62.13 | 6,787,200 |
Dec 12, 2023 | 61.79 | 61.81 | 60.95 | 61.16 | 60.00 | 3,289,900 |
Dec 11, 2023 | 60.96 | 61.61 | 60.51 | 61.55 | 60.39 | 4,332,500 |
Dec 08, 2023 | 61.41 | 61.59 | 60.42 | 60.91 | 59.76 | 4,343,700 |
Dec 07, 2023 | 62.03 | 62.28 | 61.46 | 61.55 | 60.39 | 3,749,600 |
Dec 06, 2023 | 61.24 | 61.99 | 61.00 | 61.97 | 60.80 | 3,779,800 |
Dec 05, 2023 | 61.62 | 61.71 | 60.86 | 61.03 | 59.88 | 3,110,400 |
Dec 04, 2023 | 61.05 | 61.79 | 60.84 | 61.47 | 60.31 | 3,606,900 |
Dec 01, 2023 | 60.94 | 61.49 | 60.52 | 61.43 | 60.27 | 2,917,700 |
Nov 30, 2023 | 60.15 | 60.93 | 59.94 | 60.84 | 59.69 | 4,797,100 |
Nov 29, 2023 | 61.04 | 61.15 | 59.80 | 60.00 | 58.87 | 4,314,000 |
Nov 28, 2023 | 60.59 | 61.44 | 60.33 | 60.97 | 59.82 | 3,667,100 |
Nov 27, 2023 | 60.58 | 60.76 | 59.87 | 60.45 | 59.31 | 2,834,500 |
Nov 24, 2023 | 60.57 | 60.59 | 60.04 | 60.52 | 59.38 | 1,357,700 |
Nov 22, 2023 | 60.22 | 60.47 | 59.77 | 60.43 | 59.29 | 4,060,400 |
Nov 21, 2023 | 60.24 | 60.30 | 59.58 | 60.02 | 58.89 | 4,139,200 |
Nov 20, 2023 | 60.23 | 60.25 | 59.28 | 60.06 | 58.92 | 6,312,100 |
Nov 17, 2023 | 61.01 | 61.01 | 60.34 | 60.56 | 59.42 | 4,327,900 |
Nov 16, 2023 | 60.71 | 60.98 | 60.25 | 60.70 | 59.55 | 3,970,800 |
Nov 15, 2023 | 60.19 | 60.76 | 59.87 | 60.09 | 58.95 | 3,439,500 |
Nov 14, 2023 | 59.11 | 60.50 | 59.06 | 60.30 | 59.16 | 4,250,000 |
Nov 13, 2023 | 59.00 | 59.31 | 58.12 | 58.27 | 57.17 | 2,960,500 |
Nov 10, 2023 | 58.94 | 59.26 | 58.63 | 59.20 | 58.08 | 2,912,100 |
Nov 09, 2023 | 59.03 | 59.39 | 58.52 | 58.70 | 57.59 | 3,871,700 |
Nov 08, 2023 | 59.59 | 59.69 | 58.51 | 59.08 | 57.96 | 3,953,300 |
Nov 07, 2023 | 60.71 | 60.71 | 59.70 | 59.83 | 58.70 | 3,515,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |