Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.07 | 59.76 | 58.74 | 59.64 | 59.64 | 277,644 |
Mar 27, 2024 | 58.04 | 58.90 | 58.04 | 58.82 | 58.82 | 422,400 |
Mar 26, 2024 | 58.50 | 58.50 | 57.55 | 57.58 | 57.58 | 192,000 |
Mar 25, 2024 | 58.50 | 59.01 | 58.39 | 58.52 | 58.52 | 181,300 |
Mar 22, 2024 | 58.82 | 58.90 | 58.45 | 58.53 | 58.53 | 218,800 |
Mar 21, 2024 | 58.03 | 59.24 | 57.87 | 58.45 | 58.45 | 370,700 |
Mar 20, 2024 | 57.64 | 58.10 | 57.46 | 57.98 | 57.98 | 248,000 |
Mar 19, 2024 | 57.98 | 58.49 | 57.56 | 57.85 | 57.85 | 192,700 |
Mar 18, 2024 | 58.12 | 58.21 | 57.47 | 57.87 | 57.87 | 340,600 |
Mar 15, 2024 | 57.53 | 58.36 | 57.42 | 58.33 | 58.33 | 839,200 |
Mar 14, 2024 | 57.43 | 57.59 | 56.75 | 57.42 | 57.42 | 369,700 |
Mar 13, 2024 | 57.66 | 58.10 | 57.46 | 57.75 | 57.75 | 288,500 |
Mar 12, 2024 | 58.02 | 58.02 | 57.11 | 57.56 | 57.56 | 225,200 |
Mar 11, 2024 | 57.59 | 58.51 | 57.59 | 58.35 | 58.35 | 206,200 |
Mar 08, 2024 | 57.68 | 58.23 | 57.38 | 57.76 | 57.76 | 164,300 |
Mar 07, 2024 | 58.18 | 58.46 | 57.33 | 57.35 | 57.35 | 225,700 |
Mar 06, 2024 | 57.60 | 57.92 | 57.45 | 57.69 | 57.69 | 156,400 |
Mar 05, 2024 | 58.19 | 58.75 | 57.19 | 57.33 | 57.33 | 246,600 |
Mar 04, 2024 | 56.45 | 58.02 | 56.45 | 57.83 | 57.83 | 344,500 |
Mar 01, 2024 | 56.56 | 56.87 | 55.86 | 56.59 | 56.59 | 220,600 |
Feb 29, 2024 | 56.57 | 56.97 | 56.12 | 56.64 | 56.64 | 255,700 |
Feb 28, 2024 | 56.60 | 56.78 | 55.91 | 56.09 | 56.09 | 203,200 |
Feb 27, 2024 | 56.60 | 56.73 | 56.02 | 56.66 | 56.66 | 268,300 |
Feb 26, 2024 | 56.63 | 56.70 | 56.00 | 56.22 | 56.22 | 191,200 |
Feb 23, 2024 | 57.12 | 57.31 | 56.78 | 57.12 | 57.12 | 221,600 |
Feb 22, 2024 | 56.75 | 56.98 | 55.99 | 56.95 | 56.95 | 393,700 |
Feb 21, 2024 | 57.96 | 58.43 | 56.98 | 57.15 | 57.15 | 324,700 |
Feb 20, 2024 | 56.75 | 59.03 | 56.70 | 57.68 | 57.68 | 496,900 |
Feb 16, 2024 | 58.71 | 59.17 | 58.21 | 58.60 | 58.60 | 365,200 |
Feb 15, 2024 | 57.73 | 58.87 | 57.73 | 58.71 | 58.71 | 333,200 |
Feb 14, 2024 | 56.63 | 57.49 | 56.28 | 57.41 | 57.41 | 366,100 |
Feb 14, 2024 | 0.705 Dividend | |||||
Feb 13, 2024 | 58.23 | 58.62 | 56.82 | 57.11 | 56.40 | 386,500 |
Feb 12, 2024 | 58.30 | 59.43 | 58.12 | 59.13 | 58.40 | 257,300 |
Feb 09, 2024 | 57.54 | 58.53 | 57.54 | 58.29 | 57.57 | 236,300 |
Feb 08, 2024 | 58.01 | 58.06 | 57.46 | 57.75 | 57.04 | 600,300 |
Feb 07, 2024 | 58.30 | 58.38 | 58.00 | 58.20 | 57.48 | 215,300 |
Feb 06, 2024 | 57.78 | 58.39 | 57.75 | 58.21 | 57.49 | 177,700 |
Feb 05, 2024 | 58.49 | 58.59 | 57.77 | 57.94 | 57.22 | 259,400 |
Feb 02, 2024 | 59.81 | 60.02 | 58.51 | 59.08 | 58.35 | 246,700 |
Feb 01, 2024 | 58.92 | 60.49 | 58.59 | 60.44 | 59.69 | 327,800 |
Jan 31, 2024 | 60.00 | 60.29 | 59.04 | 59.11 | 58.38 | 509,000 |
Jan 30, 2024 | 59.53 | 59.87 | 58.83 | 59.60 | 58.86 | 269,400 |
Jan 29, 2024 | 58.97 | 60.03 | 58.76 | 59.68 | 58.94 | 252,400 |
Jan 26, 2024 | 59.74 | 59.87 | 58.98 | 59.01 | 58.28 | 248,600 |
Jan 25, 2024 | 58.65 | 59.50 | 58.59 | 59.44 | 58.71 | 360,900 |
Jan 24, 2024 | 59.70 | 59.90 | 57.67 | 57.94 | 57.22 | 308,300 |
Jan 23, 2024 | 59.66 | 59.68 | 58.96 | 59.28 | 58.55 | 271,600 |
Jan 22, 2024 | 59.29 | 59.72 | 58.93 | 59.34 | 58.61 | 233,300 |
Jan 19, 2024 | 58.81 | 58.89 | 58.18 | 58.72 | 58.00 | 203,400 |
Jan 18, 2024 | 59.20 | 59.20 | 58.40 | 58.72 | 58.00 | 236,200 |
Jan 17, 2024 | 59.38 | 60.09 | 58.75 | 59.39 | 58.66 | 245,900 |
Jan 16, 2024 | 60.80 | 60.80 | 59.58 | 59.77 | 59.03 | 245,900 |
Jan 12, 2024 | 61.42 | 61.55 | 60.77 | 60.93 | 60.18 | 186,400 |
Jan 11, 2024 | 61.27 | 61.45 | 60.18 | 60.87 | 60.12 | 355,500 |
Jan 10, 2024 | 61.59 | 61.94 | 61.15 | 61.59 | 60.83 | 314,500 |
Jan 09, 2024 | 62.00 | 62.52 | 61.70 | 62.21 | 61.44 | 286,300 |
Jan 08, 2024 | 62.36 | 62.61 | 61.89 | 62.49 | 61.72 | 228,500 |
Jan 05, 2024 | 62.50 | 63.19 | 62.25 | 62.32 | 61.55 | 296,300 |
Jan 04, 2024 | 63.13 | 63.28 | 62.44 | 62.59 | 61.82 | 356,800 |
Jan 03, 2024 | 62.23 | 63.69 | 61.72 | 62.83 | 62.05 | 412,000 |
Jan 02, 2024 | 60.71 | 62.45 | 60.71 | 62.29 | 61.52 | 273,300 |
Dec 29, 2023 | 61.17 | 61.37 | 60.99 | 61.16 | 60.41 | 316,800 |
Dec 28, 2023 | 61.09 | 61.51 | 61.03 | 61.39 | 60.63 | 296,800 |
Dec 27, 2023 | 61.68 | 61.72 | 61.15 | 61.34 | 60.58 | 208,600 |
Dec 26, 2023 | 61.73 | 61.97 | 61.63 | 61.69 | 60.93 | 195,200 |
Dec 22, 2023 | 61.70 | 62.16 | 61.48 | 61.63 | 60.87 | 223,700 |
Dec 21, 2023 | 60.63 | 61.22 | 60.28 | 61.19 | 60.43 | 282,000 |
Dec 20, 2023 | 61.15 | 61.75 | 60.55 | 60.57 | 59.82 | 558,800 |
Dec 19, 2023 | 60.09 | 60.96 | 60.00 | 60.91 | 60.16 | 570,400 |
Dec 18, 2023 | 60.30 | 60.55 | 59.81 | 59.94 | 59.20 | 297,500 |
Dec 15, 2023 | 60.20 | 61.21 | 59.68 | 60.30 | 59.56 | 1,121,000 |
Dec 14, 2023 | 61.61 | 62.10 | 60.59 | 60.70 | 59.95 | 623,300 |
Dec 13, 2023 | 60.74 | 61.39 | 60.07 | 61.30 | 60.54 | 868,700 |
Dec 12, 2023 | 60.90 | 61.17 | 60.38 | 60.78 | 60.03 | 424,700 |
Dec 11, 2023 | 61.00 | 61.65 | 60.53 | 61.20 | 60.44 | 360,800 |
Dec 08, 2023 | 61.73 | 61.97 | 61.04 | 61.35 | 60.59 | 372,900 |
Dec 07, 2023 | 61.62 | 61.80 | 60.98 | 61.73 | 60.97 | 609,300 |
Dec 06, 2023 | 61.12 | 62.05 | 60.71 | 61.62 | 60.86 | 684,400 |
Dec 05, 2023 | 56.24 | 61.24 | 55.82 | 60.76 | 60.01 | 2,356,800 |
Dec 04, 2023 | 55.75 | 56.55 | 55.60 | 56.25 | 55.56 | 333,800 |
Dec 01, 2023 | 55.44 | 56.11 | 55.04 | 56.05 | 55.36 | 347,100 |
Nov 30, 2023 | 55.24 | 55.50 | 54.91 | 55.48 | 54.80 | 392,000 |
Nov 29, 2023 | 55.81 | 56.18 | 54.90 | 55.11 | 54.43 | 510,400 |
Nov 28, 2023 | 55.34 | 55.85 | 55.01 | 55.68 | 54.99 | 282,600 |
Nov 27, 2023 | 55.18 | 55.45 | 54.71 | 55.43 | 54.75 | 229,000 |
Nov 24, 2023 | 55.26 | 55.46 | 54.84 | 55.31 | 54.63 | 87,700 |
Nov 22, 2023 | 55.40 | 55.50 | 54.81 | 55.10 | 54.42 | 175,800 |
Nov 21, 2023 | 55.54 | 55.96 | 54.80 | 54.96 | 54.28 | 182,900 |
Nov 20, 2023 | 55.50 | 55.82 | 54.74 | 55.71 | 55.02 | 418,200 |
Nov 17, 2023 | 56.20 | 56.31 | 55.47 | 55.74 | 55.05 | 226,600 |
Nov 16, 2023 | 56.01 | 56.12 | 55.44 | 55.82 | 55.13 | 347,500 |
Nov 15, 2023 | 55.32 | 56.22 | 55.18 | 55.60 | 54.91 | 343,800 |
Nov 14, 2023 | 54.02 | 55.61 | 53.96 | 55.60 | 54.91 | 361,200 |
Nov 14, 2023 | 0.678 Dividend | |||||
Nov 13, 2023 | 53.84 | 53.84 | 53.14 | 53.47 | 52.14 | 272,900 |
Nov 10, 2023 | 54.16 | 54.21 | 53.46 | 53.88 | 52.54 | 262,000 |
Nov 09, 2023 | 54.52 | 54.72 | 53.84 | 54.01 | 52.67 | 341,600 |
Nov 08, 2023 | 55.43 | 55.43 | 54.18 | 54.44 | 53.09 | 564,800 |
Nov 07, 2023 | 56.54 | 56.54 | 55.08 | 55.49 | 54.11 | 443,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |