Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 53.00 | 53.69 | 52.85 | 53.25 | 53.25 | 13,077,200 |
Mar 26, 2024 | 52.39 | 52.65 | 52.04 | 52.55 | 52.55 | 9,952,000 |
Mar 25, 2024 | 52.08 | 52.74 | 51.91 | 52.25 | 52.25 | 12,348,100 |
Mar 22, 2024 | 51.65 | 52.45 | 51.52 | 51.93 | 51.93 | 11,727,500 |
Mar 21, 2024 | 51.91 | 52.65 | 51.56 | 51.59 | 51.59 | 12,625,100 |
Mar 20, 2024 | 51.63 | 52.16 | 51.27 | 51.88 | 51.88 | 10,436,300 |
Mar 19, 2024 | 51.76 | 51.93 | 51.39 | 51.80 | 51.80 | 14,593,200 |
Mar 18, 2024 | 52.58 | 52.70 | 51.53 | 51.59 | 51.59 | 19,738,700 |
Mar 15, 2024 | 52.32 | 53.20 | 51.95 | 52.34 | 52.34 | 123,579,800 |
Mar 14, 2024 | 52.57 | 52.68 | 51.81 | 52.49 | 52.49 | 14,430,200 |
Mar 13, 2024 | 54.33 | 55.04 | 52.60 | 52.65 | 52.65 | 26,855,200 |
Mar 12, 2024 | 54.33 | 54.60 | 53.82 | 54.40 | 54.40 | 14,269,100 |
Mar 11, 2024 | 53.90 | 54.56 | 53.74 | 54.36 | 54.36 | 15,646,400 |
Mar 08, 2024 | 53.48 | 54.26 | 53.33 | 53.79 | 53.79 | 17,477,500 |
Mar 07, 2024 | 53.57 | 53.75 | 52.98 | 53.28 | 53.28 | 17,233,100 |
Mar 06, 2024 | 52.34 | 53.81 | 52.25 | 53.38 | 53.38 | 21,692,300 |
Mar 05, 2024 | 51.01 | 52.11 | 50.99 | 51.82 | 51.82 | 15,110,700 |
Mar 04, 2024 | 51.28 | 52.20 | 50.72 | 50.92 | 50.92 | 19,033,400 |
Mar 01, 2024 | 50.94 | 51.08 | 50.44 | 50.89 | 50.89 | 10,890,600 |
Feb 29, 2024 | 50.96 | 51.17 | 50.28 | 50.75 | 50.75 | 14,655,700 |
Feb 28, 2024 | 50.51 | 50.97 | 50.37 | 50.92 | 50.92 | 7,974,500 |
Feb 27, 2024 | 50.57 | 50.72 | 50.15 | 50.51 | 50.51 | 8,145,100 |
Feb 26, 2024 | 51.56 | 51.68 | 50.47 | 50.52 | 50.52 | 9,690,400 |
Feb 23, 2024 | 51.40 | 51.92 | 50.73 | 51.66 | 51.66 | 11,052,500 |
Feb 22, 2024 | 50.58 | 51.41 | 50.33 | 51.33 | 51.33 | 12,862,900 |
Feb 21, 2024 | 49.93 | 50.93 | 49.54 | 50.91 | 50.91 | 12,286,900 |
Feb 20, 2024 | 49.89 | 50.45 | 49.67 | 49.86 | 49.86 | 13,778,800 |
Feb 16, 2024 | 49.31 | 49.87 | 48.93 | 49.86 | 49.86 | 13,174,100 |
Feb 15, 2024 | 49.01 | 50.28 | 48.83 | 49.44 | 49.44 | 13,425,800 |
Feb 14, 2024 | 48.82 | 49.04 | 48.45 | 48.89 | 48.89 | 10,866,900 |
Feb 13, 2024 | 49.66 | 49.90 | 48.31 | 48.71 | 48.71 | 15,828,100 |
Feb 12, 2024 | 49.82 | 50.05 | 49.21 | 49.75 | 49.75 | 14,973,600 |
Feb 09, 2024 | 48.70 | 49.83 | 48.49 | 49.81 | 49.81 | 15,413,400 |
Feb 08, 2024 | 48.44 | 48.77 | 48.11 | 48.71 | 48.71 | 13,577,900 |
Feb 07, 2024 | 49.19 | 49.36 | 48.02 | 48.64 | 48.64 | 17,973,100 |
Feb 06, 2024 | 47.95 | 49.98 | 47.58 | 49.26 | 49.26 | 22,693,800 |
Feb 05, 2024 | 48.52 | 48.56 | 47.68 | 47.98 | 47.98 | 15,535,600 |
Feb 02, 2024 | 49.27 | 50.01 | 48.08 | 48.71 | 48.71 | 27,988,500 |
Feb 01, 2024 | 48.85 | 48.85 | 48.13 | 48.67 | 48.67 | 20,416,300 |
Jan 31, 2024 | 49.71 | 50.02 | 48.84 | 48.87 | 48.87 | 18,997,600 |
Jan 30, 2024 | 50.05 | 50.18 | 49.25 | 49.39 | 49.39 | 11,605,600 |
Jan 29, 2024 | 49.62 | 49.88 | 49.45 | 49.87 | 49.87 | 11,746,600 |
Jan 26, 2024 | 49.96 | 50.20 | 49.65 | 49.70 | 49.70 | 10,855,500 |
Jan 25, 2024 | 50.26 | 50.34 | 49.44 | 49.61 | 49.61 | 17,639,600 |
Jan 24, 2024 | 50.20 | 50.62 | 50.07 | 50.24 | 50.24 | 11,838,300 |
Jan 23, 2024 | 49.68 | 50.42 | 49.49 | 50.12 | 50.12 | 12,555,700 |
Jan 22, 2024 | 50.26 | 50.32 | 49.50 | 49.57 | 49.57 | 13,818,600 |
Jan 19, 2024 | 50.11 | 50.21 | 49.43 | 50.11 | 50.11 | 23,077,900 |
Jan 18, 2024 | 49.62 | 50.17 | 48.63 | 50.09 | 50.09 | 18,463,800 |
Jan 17, 2024 | 49.55 | 50.07 | 48.95 | 49.98 | 49.98 | 16,425,400 |
Jan 16, 2024 | 50.30 | 50.59 | 49.82 | 50.00 | 50.00 | 13,824,700 |
Jan 12, 2024 | 50.39 | 50.71 | 50.07 | 50.31 | 50.31 | 11,460,200 |
Jan 11, 2024 | 50.65 | 50.74 | 50.01 | 50.22 | 50.22 | 16,567,900 |
Jan 10, 2024 | 51.20 | 51.25 | 50.42 | 50.66 | 50.66 | 18,095,300 |
Jan 09, 2024 | 52.05 | 52.10 | 51.23 | 51.28 | 51.28 | 13,385,100 |
Jan 08, 2024 | 51.89 | 51.90 | 51.29 | 51.79 | 51.79 | 18,745,900 |
Jan 05, 2024 | 51.91 | 52.57 | 51.65 | 52.23 | 52.23 | 12,265,800 |
Jan 04, 2024 | 51.91 | 52.19 | 51.46 | 52.04 | 52.04 | 16,930,500 |
Jan 04, 2024 | 0.6 Dividend | |||||
Jan 03, 2024 | 52.70 | 52.90 | 51.47 | 52.30 | 51.70 | 15,662,600 |
Jan 02, 2024 | 51.45 | 53.45 | 51.40 | 52.76 | 52.15 | 17,757,500 |
Dec 29, 2023 | 51.13 | 51.49 | 50.99 | 51.31 | 50.72 | 11,301,600 |
Dec 28, 2023 | 51.05 | 51.45 | 51.00 | 51.22 | 50.63 | 10,652,900 |
Dec 27, 2023 | 51.41 | 51.50 | 50.74 | 51.21 | 50.62 | 13,219,000 |
Dec 26, 2023 | 52.41 | 52.77 | 51.05 | 51.45 | 50.86 | 12,237,700 |
Dec 22, 2023 | 50.86 | 53.48 | 50.86 | 52.29 | 51.69 | 19,996,300 |
Dec 21, 2023 | 51.34 | 51.74 | 50.85 | 51.26 | 50.67 | 14,232,900 |
Dec 20, 2023 | 52.03 | 52.24 | 50.93 | 50.96 | 50.38 | 14,179,800 |
Dec 19, 2023 | 51.61 | 52.18 | 51.46 | 52.11 | 51.51 | 14,293,000 |
Dec 18, 2023 | 51.15 | 51.49 | 50.93 | 51.34 | 50.75 | 14,361,100 |
Dec 15, 2023 | 51.16 | 51.45 | 50.69 | 50.89 | 50.31 | 44,143,100 |
Dec 14, 2023 | 52.46 | 52.54 | 51.00 | 51.47 | 50.88 | 20,212,600 |
Dec 13, 2023 | 50.07 | 51.86 | 49.94 | 51.86 | 51.27 | 15,557,000 |
Dec 12, 2023 | 50.80 | 50.94 | 49.80 | 50.51 | 49.93 | 14,215,500 |
Dec 11, 2023 | 50.52 | 51.14 | 50.27 | 51.09 | 50.50 | 18,432,900 |
Dec 08, 2023 | 50.26 | 50.54 | 50.09 | 50.31 | 49.73 | 10,122,800 |
Dec 07, 2023 | 50.30 | 51.00 | 49.99 | 50.16 | 49.58 | 14,710,600 |
Dec 06, 2023 | 50.32 | 50.43 | 49.78 | 49.88 | 49.31 | 13,839,800 |
Dec 05, 2023 | 49.80 | 50.40 | 49.56 | 50.23 | 49.65 | 12,659,500 |
Dec 04, 2023 | 49.96 | 50.76 | 49.77 | 49.98 | 49.41 | 14,238,600 |
Dec 01, 2023 | 49.40 | 50.18 | 48.93 | 50.10 | 49.53 | 12,803,600 |
Nov 30, 2023 | 48.78 | 49.40 | 48.25 | 49.38 | 48.81 | 17,044,300 |
Nov 29, 2023 | 49.06 | 49.35 | 48.67 | 48.72 | 48.16 | 12,653,100 |
Nov 28, 2023 | 49.05 | 49.32 | 48.82 | 48.92 | 48.36 | 11,372,800 |
Nov 27, 2023 | 49.61 | 49.72 | 48.82 | 49.02 | 48.46 | 17,681,600 |
Nov 24, 2023 | 49.75 | 49.91 | 49.47 | 49.76 | 49.19 | 5,085,700 |
Nov 22, 2023 | 48.75 | 49.50 | 48.56 | 49.42 | 48.85 | 14,734,800 |
Nov 21, 2023 | 48.83 | 49.04 | 48.45 | 48.48 | 47.92 | 14,669,600 |
Nov 20, 2023 | 48.78 | 50.17 | 48.42 | 48.90 | 48.34 | 27,943,500 |
Nov 17, 2023 | 51.19 | 51.22 | 50.60 | 50.84 | 50.26 | 10,229,500 |
Nov 16, 2023 | 51.46 | 51.74 | 50.25 | 50.84 | 50.26 | 14,458,500 |
Nov 15, 2023 | 50.27 | 51.63 | 50.15 | 51.57 | 50.98 | 13,407,600 |
Nov 14, 2023 | 50.45 | 51.18 | 50.26 | 50.52 | 49.94 | 12,025,300 |
Nov 13, 2023 | 50.45 | 50.67 | 50.06 | 50.15 | 49.57 | 12,047,100 |
Nov 10, 2023 | 50.61 | 50.70 | 49.58 | 50.61 | 50.03 | 12,697,600 |
Nov 09, 2023 | 52.55 | 52.57 | 50.37 | 50.41 | 49.83 | 12,175,400 |
Nov 08, 2023 | 52.52 | 52.58 | 51.84 | 52.42 | 51.82 | 11,252,800 |
Nov 07, 2023 | 52.81 | 53.05 | 52.13 | 52.29 | 51.69 | 20,836,100 |
Nov 06, 2023 | 53.14 | 53.55 | 52.64 | 52.79 | 52.18 | 17,627,100 |
Nov 03, 2023 | 51.39 | 53.14 | 51.39 | 52.82 | 52.21 | 14,478,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |