Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.00 | 81.69 | 81.00 | 81.06 | 81.06 | 222 |
Mar 27, 2024 | 81.43 | 81.45 | 81.11 | 81.11 | 81.11 | 153 |
Mar 26, 2024 | 81.01 | 81.50 | 80.54 | 81.50 | 81.50 | 619 |
Mar 25, 2024 | 81.60 | 81.60 | 81.11 | 81.11 | 81.11 | 309 |
Mar 22, 2024 | 80.68 | 81.13 | 80.68 | 81.13 | 81.13 | 236 |
Mar 21, 2024 | 80.97 | 80.97 | 80.52 | 80.97 | 80.97 | 402 |
Mar 20, 2024 | 80.97 | 80.99 | 80.35 | 80.97 | 80.97 | 501 |
Mar 19, 2024 | 80.33 | 80.59 | 80.30 | 80.59 | 80.59 | 482 |
Mar 18, 2024 | 80.87 | 80.99 | 80.31 | 80.31 | 80.31 | 471 |
Mar 15, 2024 | 80.35 | 80.97 | 80.35 | 80.42 | 80.42 | 864 |
Mar 14, 2024 | 80.54 | 80.74 | 80.11 | 80.25 | 80.25 | 563 |
Mar 13, 2024 | 80.42 | 80.99 | 80.07 | 80.07 | 80.07 | 533 |
Mar 12, 2024 | 80.30 | 80.30 | 80.00 | 80.02 | 80.02 | 132 |
Mar 11, 2024 | 80.14 | 80.50 | 80.14 | 80.50 | 80.50 | 123 |
Mar 08, 2024 | 80.95 | 80.95 | 80.04 | 80.04 | 80.04 | 344 |
Mar 07, 2024 | 80.18 | 80.91 | 80.02 | 80.02 | 80.02 | 464 |
Mar 06, 2024 | 80.15 | 80.62 | 80.00 | 80.52 | 80.52 | 323 |
Mar 05, 2024 | 80.84 | 80.84 | 79.75 | 80.35 | 80.35 | 225 |
Mar 04, 2024 | 80.00 | 80.98 | 79.75 | 79.75 | 79.75 | 3,455 |
Mar 01, 2024 | 79.75 | 79.90 | 79.00 | 79.75 | 79.75 | 261 |
Mar 01, 2024 | 1.125 Dividend | |||||
Feb 29, 2024 | 80.96 | 81.00 | 80.50 | 81.00 | 79.88 | 203 |
Feb 28, 2024 | 80.25 | 80.25 | 80.00 | 80.00 | 78.89 | 162 |
Feb 27, 2024 | 80.50 | 80.50 | 80.18 | 80.20 | 79.09 | 297 |
Feb 26, 2024 | 80.96 | 80.96 | 80.15 | 80.15 | 79.04 | 381 |
Feb 23, 2024 | 80.24 | 80.50 | 80.00 | 80.00 | 78.89 | 2,006 |
Feb 22, 2024 | 80.50 | 81.62 | 79.86 | 79.88 | 78.77 | 2,015 |
Feb 21, 2024 | 81.06 | 81.06 | 80.15 | 80.15 | 79.04 | 183 |
Feb 20, 2024 | 80.72 | 81.64 | 79.50 | 80.11 | 79.00 | 3,297 |
Feb 16, 2024 | 81.79 | 81.90 | 81.79 | 81.82 | 80.68 | 290 |
Feb 15, 2024 | 80.80 | 81.84 | 80.50 | 81.74 | 80.60 | 733 |
Feb 14, 2024 | 81.37 | 81.37 | 80.80 | 80.80 | 79.68 | 168 |
Feb 13, 2024 | 80.77 | 81.18 | 80.50 | 80.50 | 79.38 | 688 |
Feb 12, 2024 | 81.00 | 81.46 | 80.80 | 80.80 | 79.68 | 1,306 |
Feb 09, 2024 | 81.11 | 81.48 | 81.00 | 81.48 | 80.35 | 502 |
Feb 08, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.89 | 105 |
Feb 07, 2024 | 81.84 | 81.84 | 80.74 | 81.76 | 80.62 | 40 |
Feb 06, 2024 | 81.73 | 81.85 | 81.73 | 81.85 | 80.71 | 22 |
Feb 05, 2024 | 81.75 | 81.75 | 80.50 | 80.70 | 79.58 | 775 |
Feb 02, 2024 | 81.50 | 81.50 | 81.23 | 81.25 | 80.12 | 505 |
Feb 01, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 80.37 | 1,038 |
Jan 31, 2024 | 81.00 | 81.89 | 81.00 | 81.89 | 80.75 | 271 |
Jan 30, 2024 | 80.67 | 81.00 | 80.67 | 81.00 | 79.88 | 723 |
Jan 29, 2024 | 80.78 | 80.78 | 80.75 | 80.75 | 79.63 | 371 |
Jan 26, 2024 | 80.80 | 80.80 | 80.58 | 80.58 | 79.46 | 413 |
Jan 25, 2024 | 80.65 | 80.80 | 80.55 | 80.74 | 79.62 | 335 |
Jan 24, 2024 | 80.27 | 81.21 | 80.27 | 80.30 | 79.18 | 101 |
Jan 23, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 79.85 | 98 |
Jan 22, 2024 | 80.02 | 80.17 | 80.02 | 80.17 | 79.06 | 122 |
Jan 19, 2024 | 80.25 | 80.62 | 79.75 | 80.62 | 79.50 | 385 |
Jan 18, 2024 | 79.75 | 79.86 | 79.15 | 79.85 | 78.74 | 262 |
Jan 17, 2024 | 79.50 | 79.76 | 79.50 | 79.75 | 78.64 | 275 |
Jan 16, 2024 | 79.55 | 79.97 | 79.40 | 79.56 | 78.45 | 1,027 |
Jan 12, 2024 | 80.76 | 81.25 | 79.70 | 79.70 | 78.59 | 450 |
Jan 11, 2024 | 79.50 | 82.67 | 79.50 | 80.87 | 79.74 | 281 |
Jan 10, 2024 | 79.50 | 81.25 | 79.50 | 80.67 | 79.55 | 763 |
Jan 09, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.88 | 27 |
Jan 08, 2024 | 79.65 | 80.01 | 79.52 | 79.55 | 78.45 | 489 |
Jan 05, 2024 | 79.52 | 82.00 | 79.52 | 80.01 | 78.90 | 95 |
Jan 04, 2024 | 80.05 | 81.57 | 80.05 | 80.57 | 79.45 | 361 |
Jan 03, 2024 | 81.92 | 81.98 | 80.01 | 80.12 | 79.01 | 631 |
Jan 02, 2024 | 82.99 | 82.99 | 82.50 | 82.88 | 81.73 | 395 |
Dec 29, 2023 | 82.77 | 83.47 | 81.80 | 82.50 | 81.35 | 410 |
Dec 28, 2023 | 82.97 | 83.40 | 82.00 | 82.00 | 80.86 | 252 |
Dec 27, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 80.86 | 10 |
Dec 26, 2023 | 81.60 | 81.72 | 81.60 | 81.72 | 80.58 | 54 |
Dec 22, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 80.15 | 107 |
Dec 21, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 80.12 | - |
Dec 20, 2023 | 81.12 | 82.50 | 81.12 | 81.25 | 80.12 | 680 |
Dec 19, 2023 | 84.00 | 84.00 | 83.99 | 83.99 | 82.82 | 69 |
Dec 18, 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 80.86 | 191 |
Dec 15, 2023 | 84.00 | 84.00 | 82.00 | 82.11 | 80.97 | 630 |
Dec 14, 2023 | 79.05 | 83.70 | 79.00 | 83.70 | 82.53 | 2,650 |
Dec 13, 2023 | 80.00 | 80.31 | 79.25 | 79.25 | 78.15 | 1,079 |
Dec 12, 2023 | 80.82 | 80.82 | 78.87 | 79.25 | 78.15 | 220 |
Dec 11, 2023 | 79.13 | 80.01 | 79.13 | 79.55 | 78.45 | 150 |
Dec 08, 2023 | 79.01 | 79.22 | 79.00 | 79.12 | 78.02 | 369 |
Dec 07, 2023 | 80.00 | 82.29 | 78.88 | 78.88 | 77.78 | 870 |
Dec 06, 2023 | 84.00 | 84.00 | 80.87 | 80.92 | 79.80 | 383 |
Dec 05, 2023 | 84.95 | 84.95 | 82.88 | 83.03 | 81.88 | 345 |
Dec 04, 2023 | 85.10 | 86.21 | 82.87 | 83.56 | 82.40 | 1,141 |
Dec 01, 2023 | 85.66 | 86.00 | 85.66 | 86.00 | 84.81 | 98 |
Dec 01, 2023 | 1.125 Dividend | |||||
Nov 30, 2023 | 86.20 | 86.20 | 86.20 | 86.20 | 83.89 | 130 |
Nov 29, 2023 | 84.52 | 86.80 | 84.52 | 86.80 | 84.48 | 126 |
Nov 28, 2023 | 86.17 | 86.17 | 84.08 | 84.08 | 81.83 | 110 |
Nov 27, 2023 | 85.37 | 85.37 | 85.23 | 85.23 | 82.95 | 254 |
Nov 24, 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 84.31 | - |
Nov 22, 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 84.31 | 31 |
Nov 21, 2023 | 85.93 | 86.16 | 85.93 | 86.16 | 83.85 | 120 |
Nov 20, 2023 | 86.35 | 86.35 | 85.40 | 85.87 | 83.57 | 416 |
Nov 17, 2023 | 84.50 | 86.45 | 84.50 | 86.02 | 83.72 | 1,162 |
Nov 16, 2023 | 83.16 | 84.36 | 83.16 | 83.16 | 80.93 | 218 |
Nov 15, 2023 | 84.80 | 84.80 | 83.02 | 84.09 | 81.84 | 425 |
Nov 14, 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 82.15 | 60 |
Nov 13, 2023 | 86.00 | 86.00 | 80.04 | 85.75 | 83.46 | 279 |
Nov 10, 2023 | 85.41 | 85.41 | 85.41 | 85.41 | 83.12 | 25 |
Nov 09, 2023 | 83.34 | 84.00 | 83.34 | 84.00 | 81.75 | 41 |
Nov 08, 2023 | 84.83 | 84.83 | 80.03 | 82.25 | 80.05 | 187 |
Nov 07, 2023 | 85.08 | 85.08 | 75.02 | 77.13 | 75.07 | 233 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |