Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.62 | 65.53 | 63.31 | 65.31 | 65.31 | 1,713,684 |
Mar 27, 2024 | 60.88 | 63.27 | 60.75 | 63.15 | 63.15 | 1,228,300 |
Mar 27, 2024 | 0.98 Dividend | |||||
Mar 26, 2024 | 63.21 | 63.28 | 60.94 | 61.07 | 60.09 | 1,761,900 |
Mar 25, 2024 | 63.57 | 64.41 | 62.77 | 62.89 | 61.88 | 1,733,100 |
Mar 22, 2024 | 65.89 | 66.56 | 63.21 | 63.27 | 62.25 | 1,381,900 |
Mar 21, 2024 | 65.01 | 66.95 | 64.95 | 66.11 | 65.05 | 1,326,500 |
Mar 20, 2024 | 62.55 | 64.84 | 62.13 | 64.45 | 63.42 | 1,030,000 |
Mar 19, 2024 | 62.50 | 63.13 | 61.75 | 63.02 | 62.01 | 1,171,900 |
Mar 18, 2024 | 63.03 | 63.28 | 62.43 | 62.83 | 61.82 | 1,029,300 |
Mar 15, 2024 | 61.63 | 63.30 | 61.63 | 62.60 | 61.60 | 2,255,700 |
Mar 14, 2024 | 63.97 | 64.13 | 61.96 | 62.60 | 61.60 | 1,248,400 |
Mar 13, 2024 | 63.48 | 64.51 | 63.48 | 64.26 | 63.23 | 1,193,800 |
Mar 12, 2024 | 63.57 | 64.33 | 62.66 | 63.59 | 62.57 | 730,000 |
Mar 11, 2024 | 63.61 | 64.63 | 63.33 | 63.83 | 62.81 | 838,000 |
Mar 08, 2024 | 64.27 | 64.97 | 63.69 | 63.94 | 62.91 | 1,038,300 |
Mar 07, 2024 | 63.77 | 63.85 | 62.56 | 63.15 | 62.14 | 1,518,900 |
Mar 06, 2024 | 65.55 | 65.55 | 61.93 | 63.12 | 62.11 | 2,761,300 |
Mar 05, 2024 | 65.22 | 66.36 | 64.51 | 64.60 | 63.56 | 1,549,800 |
Mar 04, 2024 | 65.99 | 66.33 | 65.01 | 65.81 | 64.75 | 925,800 |
Mar 01, 2024 | 64.63 | 66.43 | 63.75 | 66.25 | 65.19 | 1,449,900 |
Feb 29, 2024 | 64.96 | 66.17 | 64.57 | 64.72 | 63.68 | 2,119,900 |
Feb 28, 2024 | 64.36 | 65.32 | 63.82 | 63.82 | 62.80 | 1,130,500 |
Feb 27, 2024 | 64.85 | 65.58 | 64.53 | 64.92 | 63.88 | 842,000 |
Feb 26, 2024 | 64.83 | 65.48 | 63.73 | 64.08 | 63.05 | 936,600 |
Feb 23, 2024 | 65.39 | 65.79 | 64.94 | 65.03 | 63.99 | 824,400 |
Feb 22, 2024 | 66.15 | 67.18 | 65.38 | 65.43 | 64.38 | 1,390,300 |
Feb 21, 2024 | 65.76 | 66.26 | 65.17 | 65.72 | 64.67 | 1,297,900 |
Feb 20, 2024 | 66.15 | 67.00 | 65.52 | 66.03 | 64.97 | 1,546,100 |
Feb 16, 2024 | 65.29 | 68.12 | 64.81 | 67.36 | 66.28 | 1,755,200 |
Feb 15, 2024 | 64.13 | 66.77 | 63.99 | 66.71 | 65.64 | 1,289,300 |
Feb 14, 2024 | 63.60 | 63.86 | 62.77 | 63.22 | 62.21 | 1,317,600 |
Feb 13, 2024 | 62.79 | 62.87 | 60.75 | 62.54 | 61.54 | 1,890,400 |
Feb 12, 2024 | 64.61 | 65.94 | 64.55 | 65.44 | 64.39 | 1,471,500 |
Feb 09, 2024 | 64.85 | 65.36 | 63.60 | 64.18 | 63.15 | 1,334,300 |
Feb 08, 2024 | 63.56 | 65.43 | 63.52 | 65.07 | 64.03 | 1,163,700 |
Feb 07, 2024 | 63.64 | 64.23 | 62.91 | 63.77 | 62.75 | 1,455,100 |
Feb 06, 2024 | 62.32 | 63.80 | 62.04 | 63.31 | 62.29 | 1,568,300 |
Feb 05, 2024 | 62.44 | 63.39 | 61.96 | 62.65 | 61.64 | 1,604,800 |
Feb 02, 2024 | 63.11 | 64.05 | 61.86 | 63.69 | 62.67 | 2,344,400 |
Feb 01, 2024 | 66.56 | 67.05 | 62.81 | 65.29 | 64.24 | 3,050,800 |
Jan 31, 2024 | 69.50 | 69.50 | 65.76 | 66.50 | 65.43 | 3,157,600 |
Jan 30, 2024 | 71.25 | 71.86 | 69.18 | 70.00 | 68.88 | 2,474,200 |
Jan 29, 2024 | 71.43 | 72.59 | 70.77 | 72.21 | 71.05 | 1,701,200 |
Jan 26, 2024 | 71.84 | 72.11 | 70.97 | 71.20 | 70.06 | 1,146,300 |
Jan 25, 2024 | 72.04 | 72.44 | 70.57 | 71.50 | 70.35 | 1,132,900 |
Jan 24, 2024 | 72.07 | 72.07 | 70.05 | 70.46 | 69.33 | 1,753,700 |
Jan 23, 2024 | 70.47 | 71.10 | 69.30 | 70.49 | 69.36 | 2,077,100 |
Jan 22, 2024 | 68.88 | 69.72 | 68.54 | 69.70 | 68.58 | 1,468,000 |
Jan 19, 2024 | 66.75 | 68.40 | 65.95 | 68.33 | 67.23 | 1,192,400 |
Jan 18, 2024 | 66.93 | 67.49 | 65.71 | 66.50 | 65.43 | 992,000 |
Jan 17, 2024 | 67.58 | 68.50 | 65.79 | 66.92 | 65.85 | 1,547,700 |
Jan 16, 2024 | 68.95 | 69.95 | 67.74 | 69.48 | 68.37 | 1,696,300 |
Jan 12, 2024 | 70.97 | 71.35 | 68.81 | 69.96 | 68.84 | 1,853,900 |
Jan 11, 2024 | 71.21 | 71.78 | 69.90 | 69.93 | 68.81 | 1,432,300 |
Jan 10, 2024 | 71.23 | 72.72 | 70.99 | 72.07 | 70.91 | 1,183,300 |
Jan 09, 2024 | 70.13 | 71.61 | 69.57 | 71.32 | 70.18 | 1,296,100 |
Jan 08, 2024 | 70.00 | 71.77 | 69.72 | 71.09 | 69.95 | 975,300 |
Jan 05, 2024 | 68.28 | 71.22 | 67.79 | 70.36 | 69.23 | 2,257,900 |
Jan 04, 2024 | 69.11 | 70.03 | 68.43 | 69.24 | 68.13 | 1,275,800 |
Jan 03, 2024 | 70.40 | 71.70 | 68.10 | 69.36 | 68.25 | 1,398,400 |
Jan 02, 2024 | 70.55 | 72.37 | 69.80 | 72.10 | 70.94 | 1,525,000 |
Dec 29, 2023 | 71.64 | 71.73 | 70.13 | 70.17 | 69.04 | 915,400 |
Dec 28, 2023 | 70.51 | 71.96 | 69.96 | 71.95 | 70.80 | 844,400 |
Dec 28, 2023 | 0.98 Dividend | |||||
Dec 27, 2023 | 72.10 | 72.14 | 71.08 | 71.73 | 69.61 | 839,900 |
Dec 26, 2023 | 71.13 | 72.51 | 70.75 | 72.06 | 69.93 | 584,400 |
Dec 22, 2023 | 71.87 | 72.82 | 70.16 | 70.87 | 68.78 | 807,100 |
Dec 21, 2023 | 71.96 | 71.96 | 70.15 | 71.25 | 69.15 | 895,800 |
Dec 20, 2023 | 71.40 | 73.37 | 70.61 | 70.73 | 68.64 | 1,250,700 |
Dec 19, 2023 | 71.00 | 71.74 | 70.59 | 71.40 | 69.29 | 1,472,800 |
Dec 18, 2023 | 71.96 | 71.96 | 70.13 | 70.30 | 68.23 | 1,130,300 |
Dec 15, 2023 | 72.67 | 72.91 | 69.73 | 71.42 | 69.31 | 2,625,200 |
Dec 14, 2023 | 71.12 | 73.97 | 71.12 | 72.98 | 70.83 | 3,093,200 |
Dec 13, 2023 | 62.35 | 68.28 | 61.87 | 68.09 | 66.08 | 2,432,300 |
Dec 12, 2023 | 63.96 | 63.96 | 62.50 | 62.75 | 60.90 | 1,266,100 |
Dec 11, 2023 | 64.00 | 64.93 | 63.34 | 64.08 | 62.19 | 2,493,400 |
Dec 08, 2023 | 64.14 | 64.47 | 63.05 | 64.08 | 62.19 | 3,591,400 |
Dec 07, 2023 | 63.29 | 65.00 | 63.24 | 64.61 | 62.70 | 1,130,800 |
Dec 06, 2023 | 63.00 | 64.65 | 62.81 | 63.27 | 61.40 | 1,367,700 |
Dec 05, 2023 | 63.04 | 63.24 | 61.12 | 61.98 | 60.15 | 1,401,700 |
Dec 04, 2023 | 63.07 | 64.56 | 62.57 | 63.72 | 61.84 | 1,683,800 |
Dec 01, 2023 | 57.02 | 63.50 | 56.47 | 63.28 | 61.41 | 3,318,800 |
Nov 30, 2023 | 57.07 | 57.53 | 56.28 | 56.93 | 55.25 | 2,216,100 |
Nov 29, 2023 | 55.82 | 59.12 | 55.55 | 57.00 | 55.32 | 2,579,600 |
Nov 28, 2023 | 53.30 | 55.36 | 52.69 | 55.26 | 53.63 | 2,258,600 |
Nov 27, 2023 | 53.31 | 53.83 | 52.61 | 53.46 | 51.88 | 1,235,600 |
Nov 24, 2023 | 53.89 | 54.20 | 53.35 | 53.71 | 52.13 | 520,600 |
Nov 22, 2023 | 54.43 | 54.43 | 53.69 | 53.98 | 52.39 | 1,279,000 |
Nov 21, 2023 | 54.39 | 54.90 | 53.26 | 53.62 | 52.04 | 1,420,400 |
Nov 20, 2023 | 55.43 | 55.43 | 54.37 | 55.09 | 53.47 | 1,978,100 |
Nov 17, 2023 | 56.15 | 56.27 | 54.85 | 55.08 | 53.46 | 1,930,700 |
Nov 16, 2023 | 56.85 | 57.02 | 54.91 | 55.23 | 53.60 | 1,177,800 |
Nov 15, 2023 | 56.50 | 59.05 | 56.50 | 57.02 | 55.34 | 2,230,200 |
Nov 14, 2023 | 54.80 | 57.92 | 54.67 | 56.69 | 55.02 | 3,141,900 |
Nov 13, 2023 | 51.72 | 52.31 | 50.64 | 51.21 | 49.70 | 1,211,700 |
Nov 10, 2023 | 52.71 | 52.71 | 51.69 | 52.44 | 50.89 | 2,002,500 |
Nov 09, 2023 | 55.37 | 55.55 | 52.11 | 52.19 | 50.65 | 1,519,200 |
Nov 08, 2023 | 55.84 | 55.91 | 54.44 | 54.96 | 53.34 | 995,300 |
Nov 07, 2023 | 57.07 | 57.22 | 55.40 | 55.50 | 53.86 | 1,077,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |