Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 75.48 | 77.48 | 74.80 | 77.02 | 77.02 | 3,297,700 |
Mar 15, 2024 | 75.47 | 76.41 | 75.25 | 75.47 | 75.47 | 5,214,600 |
Mar 14, 2024 | 76.52 | 76.57 | 74.72 | 76.05 | 76.05 | 3,392,800 |
Mar 13, 2024 | 77.38 | 77.88 | 76.58 | 76.72 | 76.72 | 2,448,900 |
Mar 12, 2024 | 78.02 | 78.02 | 76.08 | 76.75 | 76.75 | 3,363,200 |
Mar 11, 2024 | 78.16 | 78.66 | 77.06 | 78.03 | 78.03 | 2,828,000 |
Mar 08, 2024 | 78.00 | 79.08 | 77.55 | 78.14 | 78.14 | 3,661,400 |
Mar 07, 2024 | 78.31 | 79.75 | 78.19 | 79.66 | 79.66 | 2,633,200 |
Mar 06, 2024 | 77.80 | 78.13 | 77.03 | 77.59 | 77.59 | 2,833,500 |
Mar 05, 2024 | 78.62 | 79.11 | 77.07 | 77.40 | 77.40 | 2,511,100 |
Mar 04, 2024 | 78.01 | 79.39 | 77.78 | 78.32 | 78.32 | 2,037,300 |
Mar 01, 2024 | 78.06 | 78.43 | 76.57 | 77.98 | 77.98 | 2,683,400 |
Feb 29, 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 78.43 | 4,830,700 |
Feb 28, 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 78.39 | 2,997,100 |
Feb 27, 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 80.41 | 1,993,300 |
Feb 26, 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 80.23 | 2,510,300 |
Feb 23, 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 80.22 | 2,136,800 |
Feb 22, 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 80.07 | 3,058,700 |
Feb 21, 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 79.17 | 1,871,400 |
Feb 20, 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 79.29 | 3,663,600 |
Feb 16, 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 78.74 | 2,259,800 |
Feb 15, 2024 | 77.73 | 78.46 | 77.65 | 78.30 | 78.30 | 1,906,900 |
Feb 14, 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 77.49 | 2,017,200 |
Feb 13, 2024 | 77.82 | 78.40 | 76.49 | 76.70 | 76.70 | 2,379,900 |
Feb 12, 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 77.91 | 2,416,300 |
Feb 09, 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 77.33 | 2,508,500 |
Feb 08, 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 76.50 | 3,281,500 |
Feb 07, 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 74.92 | 4,649,700 |
Feb 06, 2024 | 73.76 | 76.39 | 71.48 | 74.92 | 74.92 | 4,652,400 |
Feb 05, 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 74.07 | 3,352,200 |
Feb 02, 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 75.41 | 2,265,400 |
Feb 01, 2024 | 75.16 | 75.88 | 74.19 | 75.30 | 75.30 | 2,548,200 |
Jan 31, 2024 | 75.46 | 75.76 | 75.04 | 75.31 | 75.31 | 3,095,400 |
Jan 30, 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 74.86 | 2,265,500 |
Jan 29, 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 74.06 | 2,072,300 |
Jan 26, 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 73.77 | 2,979,200 |
Jan 25, 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 73.55 | 5,121,200 |
Jan 24, 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 75.48 | 3,155,500 |
Jan 23, 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 75.56 | 2,195,200 |
Jan 22, 2024 | 74.54 | 75.35 | 73.82 | 75.17 | 75.17 | 3,179,600 |
Jan 19, 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 74.15 | 4,026,100 |
Jan 18, 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 76.60 | 3,081,400 |
Jan 17, 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 78.00 | 2,567,600 |
Jan 16, 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 78.72 | 2,765,900 |
Jan 12, 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 78.81 | 2,966,200 |
Jan 11, 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 79.47 | 3,943,400 |
Jan 10, 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 78.41 | 2,705,200 |
Jan 09, 2024 | 76.76 | 78.08 | 76.71 | 78.01 | 78.01 | 2,443,800 |
Jan 08, 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 76.76 | 2,078,100 |
Jan 05, 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 77.38 | 2,453,700 |
Jan 04, 2024 | 77.04 | 77.63 | 76.68 | 77.21 | 77.21 | 3,052,800 |
Jan 03, 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 76.74 | 3,907,600 |
Jan 02, 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 76.83 | 3,730,900 |
Dec 29, 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 74.21 | 2,512,200 |
Dec 28, 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 73.89 | 2,729,500 |
Dec 27, 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 73.43 | 2,310,300 |
Dec 26, 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 73.65 | 1,507,600 |
Dec 22, 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 73.34 | 2,156,700 |
Dec 21, 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 73.41 | 3,351,700 |
Dec 20, 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 72.21 | 4,532,500 |
Dec 19, 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 74.53 | 2,859,900 |
Dec 18, 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 74.79 | 3,635,300 |
Dec 15, 2023 | 74.90 | 75.43 | 72.86 | 74.22 | 74.22 | 7,372,600 |
Dec 14, 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 75.51 | 5,617,700 |
Dec 13, 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 76.67 | 4,912,900 |
Dec 12, 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 76.34 | 5,290,100 |
Dec 11, 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 74.25 | 2,650,100 |
Dec 08, 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 73.77 | 2,694,000 |
Dec 07, 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 74.24 | 2,434,600 |
Dec 06, 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 74.40 | 2,153,300 |
Dec 05, 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 75.01 | 3,012,400 |
Dec 04, 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 74.03 | 2,348,700 |
Dec 01, 2023 | 73.54 | 74.97 | 73.49 | 74.88 | 74.88 | 3,888,300 |
Nov 30, 2023 | 70.61 | 73.76 | 70.50 | 73.68 | 73.68 | 6,144,600 |
Nov 29, 2023 | 72.34 | 72.83 | 68.15 | 70.48 | 70.48 | 6,735,800 |
Nov 28, 2023 | 73.00 | 73.88 | 72.43 | 72.96 | 72.96 | 2,904,900 |
Nov 27, 2023 | 74.40 | 74.65 | 73.65 | 74.11 | 74.11 | 2,059,700 |
Nov 24, 2023 | 74.22 | 74.58 | 73.99 | 74.36 | 74.36 | 640,900 |
Nov 22, 2023 | 73.95 | 74.51 | 73.82 | 74.21 | 74.21 | 1,794,000 |
Nov 21, 2023 | 73.03 | 73.89 | 72.30 | 73.70 | 73.70 | 2,214,100 |
Nov 20, 2023 | 72.51 | 73.00 | 72.18 | 72.76 | 72.76 | 2,097,100 |
Nov 17, 2023 | 73.39 | 73.39 | 72.27 | 72.61 | 72.61 | 1,930,000 |
Nov 16, 2023 | 73.42 | 74.18 | 72.47 | 73.21 | 73.21 | 2,829,800 |
Nov 15, 2023 | 73.18 | 73.90 | 72.50 | 73.23 | 73.23 | 2,876,600 |
Nov 14, 2023 | 71.80 | 73.58 | 71.63 | 73.23 | 73.23 | 3,203,100 |
Nov 13, 2023 | 71.96 | 72.48 | 71.64 | 72.14 | 72.14 | 1,546,400 |
Nov 10, 2023 | 71.45 | 72.13 | 70.69 | 71.87 | 71.87 | 2,763,300 |
Nov 09, 2023 | 70.42 | 72.02 | 70.42 | 71.46 | 71.46 | 3,346,600 |
Nov 08, 2023 | 72.10 | 72.14 | 69.93 | 70.31 | 70.31 | 2,346,400 |
Nov 07, 2023 | 71.98 | 72.51 | 71.58 | 71.75 | 71.75 | 3,315,800 |
Nov 06, 2023 | 69.49 | 71.93 | 68.99 | 71.84 | 71.84 | 5,556,600 |
Nov 03, 2023 | 69.12 | 69.98 | 68.69 | 69.32 | 69.32 | 3,417,400 |
Nov 02, 2023 | 69.12 | 69.51 | 68.05 | 68.93 | 68.93 | 3,183,700 |
Nov 01, 2023 | 68.71 | 70.10 | 68.13 | 69.32 | 69.32 | 3,095,100 |
Oct 31, 2023 | 68.58 | 69.04 | 68.19 | 68.98 | 68.98 | 2,954,600 |
Oct 30, 2023 | 67.61 | 68.21 | 67.05 | 67.96 | 67.96 | 2,674,500 |
Oct 27, 2023 | 67.69 | 68.19 | 67.21 | 67.48 | 67.48 | 2,663,200 |
Oct 26, 2023 | 68.28 | 69.26 | 67.57 | 68.11 | 68.11 | 3,617,800 |
Oct 25, 2023 | 69.63 | 69.75 | 67.85 | 68.71 | 68.71 | 3,116,700 |
Oct 24, 2023 | 72.56 | 72.85 | 68.95 | 69.69 | 69.69 | 4,797,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |