Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.85 | 66.27 | 65.26 | 65.93 | 65.93 | 83,400 |
Mar 27, 2024 | 65.39 | 65.97 | 64.99 | 65.74 | 65.74 | 100,000 |
Mar 26, 2024 | 64.99 | 65.47 | 64.70 | 64.83 | 64.83 | 45,700 |
Mar 25, 2024 | 65.19 | 65.19 | 64.48 | 64.61 | 64.61 | 30,300 |
Mar 22, 2024 | 65.49 | 65.49 | 64.76 | 64.96 | 64.96 | 43,700 |
Mar 21, 2024 | 65.66 | 66.22 | 64.96 | 65.39 | 65.39 | 78,600 |
Mar 20, 2024 | 64.54 | 65.28 | 63.29 | 65.28 | 65.28 | 74,100 |
Mar 19, 2024 | 63.29 | 64.96 | 63.15 | 64.53 | 64.53 | 65,000 |
Mar 18, 2024 | 64.43 | 64.94 | 63.31 | 63.31 | 63.31 | 52,100 |
Mar 15, 2024 | 63.74 | 64.35 | 63.10 | 64.33 | 64.33 | 244,200 |
Mar 14, 2024 | 64.82 | 65.82 | 63.86 | 64.23 | 64.23 | 40,500 |
Mar 13, 2024 | 65.10 | 65.35 | 64.66 | 64.90 | 64.90 | 42,000 |
Mar 12, 2024 | 65.70 | 65.70 | 65.11 | 65.41 | 65.41 | 41,500 |
Mar 11, 2024 | 65.08 | 65.46 | 64.24 | 65.42 | 65.42 | 58,500 |
Mar 08, 2024 | 65.99 | 66.21 | 65.18 | 65.48 | 65.48 | 57,700 |
Mar 07, 2024 | 65.89 | 66.14 | 65.06 | 65.41 | 65.41 | 70,000 |
Mar 06, 2024 | 66.44 | 66.44 | 65.05 | 65.62 | 65.62 | 46,200 |
Mar 05, 2024 | 65.89 | 66.30 | 65.25 | 65.74 | 65.74 | 47,300 |
Mar 04, 2024 | 66.95 | 67.05 | 65.90 | 65.98 | 65.98 | 46,100 |
Mar 01, 2024 | 66.82 | 66.82 | 63.58 | 66.62 | 66.62 | 76,000 |
Feb 29, 2024 | 67.08 | 67.52 | 65.91 | 66.38 | 66.38 | 85,300 |
Feb 28, 2024 | 66.26 | 66.94 | 65.17 | 66.21 | 66.21 | 100,800 |
Feb 27, 2024 | 69.47 | 69.50 | 66.88 | 66.88 | 66.88 | 51,000 |
Feb 26, 2024 | 68.00 | 69.77 | 67.23 | 69.35 | 69.35 | 114,100 |
Feb 26, 2024 | 0.1 Dividend | |||||
Feb 23, 2024 | 68.84 | 68.84 | 67.62 | 68.18 | 68.08 | 33,000 |
Feb 22, 2024 | 66.97 | 68.89 | 66.52 | 68.70 | 68.60 | 104,300 |
Feb 21, 2024 | 66.68 | 67.28 | 66.22 | 66.79 | 66.69 | 56,400 |
Feb 20, 2024 | 66.85 | 68.23 | 66.85 | 67.04 | 66.94 | 91,500 |
Feb 16, 2024 | 69.52 | 69.86 | 67.31 | 67.75 | 67.65 | 157,000 |
Feb 15, 2024 | 64.87 | 70.55 | 64.00 | 69.59 | 69.49 | 158,400 |
Feb 14, 2024 | 64.76 | 66.12 | 64.13 | 65.40 | 65.30 | 117,100 |
Feb 13, 2024 | 65.99 | 66.02 | 63.54 | 64.13 | 64.04 | 79,800 |
Feb 12, 2024 | 67.72 | 67.76 | 67.16 | 67.52 | 67.42 | 90,500 |
Feb 09, 2024 | 66.09 | 67.39 | 65.68 | 67.39 | 67.29 | 54,600 |
Feb 08, 2024 | 64.64 | 68.42 | 64.64 | 66.04 | 65.94 | 79,800 |
Feb 07, 2024 | 64.88 | 65.45 | 64.40 | 64.40 | 64.31 | 50,600 |
Feb 06, 2024 | 65.20 | 65.75 | 64.90 | 65.15 | 65.05 | 45,200 |
Feb 05, 2024 | 65.86 | 66.14 | 64.76 | 65.20 | 65.10 | 36,400 |
Feb 02, 2024 | 65.74 | 66.50 | 65.57 | 66.17 | 66.07 | 51,300 |
Feb 01, 2024 | 64.98 | 66.07 | 64.30 | 66.06 | 65.96 | 63,500 |
Jan 31, 2024 | 66.22 | 67.14 | 64.42 | 64.51 | 64.42 | 110,500 |
Jan 30, 2024 | 65.17 | 66.19 | 64.80 | 66.01 | 65.91 | 201,600 |
Jan 29, 2024 | 66.00 | 66.00 | 65.03 | 65.45 | 65.35 | 58,400 |
Jan 26, 2024 | 67.66 | 67.74 | 65.40 | 65.90 | 65.80 | 44,000 |
Jan 25, 2024 | 66.95 | 67.26 | 66.01 | 67.26 | 67.16 | 58,900 |
Jan 24, 2024 | 66.65 | 67.40 | 65.90 | 66.27 | 66.17 | 48,500 |
Jan 23, 2024 | 67.39 | 67.39 | 65.66 | 65.88 | 65.78 | 124,400 |
Jan 22, 2024 | 65.28 | 66.94 | 65.23 | 66.92 | 66.82 | 50,100 |
Jan 19, 2024 | 63.95 | 64.95 | 63.00 | 64.66 | 64.57 | 114,300 |
Jan 18, 2024 | 63.22 | 63.68 | 62.76 | 63.58 | 63.49 | 104,000 |
Jan 17, 2024 | 63.19 | 64.22 | 62.92 | 63.11 | 63.02 | 63,100 |
Jan 16, 2024 | 64.26 | 64.80 | 62.83 | 63.35 | 63.26 | 91,900 |
Jan 12, 2024 | 63.88 | 64.88 | 63.60 | 64.74 | 64.65 | 107,300 |
Jan 11, 2024 | 64.24 | 64.62 | 63.29 | 63.75 | 63.66 | 87,200 |
Jan 10, 2024 | 63.87 | 64.86 | 63.82 | 64.50 | 64.41 | 59,400 |
Jan 09, 2024 | 63.51 | 64.14 | 62.79 | 63.91 | 63.82 | 45,100 |
Jan 08, 2024 | 63.60 | 64.55 | 63.60 | 64.20 | 64.11 | 74,600 |
Jan 05, 2024 | 63.88 | 64.35 | 62.87 | 63.57 | 63.48 | 78,600 |
Jan 04, 2024 | 64.78 | 65.22 | 64.01 | 64.36 | 64.27 | 42,100 |
Jan 03, 2024 | 65.30 | 66.05 | 64.45 | 64.50 | 64.41 | 76,000 |
Jan 02, 2024 | 67.26 | 67.27 | 65.22 | 65.50 | 65.40 | 63,700 |
Dec 29, 2023 | 68.48 | 68.74 | 67.20 | 67.21 | 67.11 | 51,400 |
Dec 28, 2023 | 68.40 | 68.85 | 67.78 | 68.36 | 68.26 | 46,200 |
Dec 27, 2023 | 68.57 | 69.40 | 68.44 | 68.50 | 68.40 | 56,700 |
Dec 26, 2023 | 68.44 | 69.04 | 68.19 | 68.75 | 68.65 | 80,500 |
Dec 22, 2023 | 68.70 | 69.02 | 67.97 | 68.25 | 68.15 | 72,100 |
Dec 21, 2023 | 68.92 | 69.28 | 67.71 | 68.25 | 68.15 | 73,200 |
Dec 20, 2023 | 68.64 | 70.45 | 68.58 | 68.69 | 68.59 | 64,600 |
Dec 19, 2023 | 67.02 | 68.61 | 66.98 | 68.36 | 68.26 | 75,500 |
Dec 18, 2023 | 67.47 | 68.54 | 65.41 | 66.90 | 66.80 | 66,600 |
Dec 15, 2023 | 67.04 | 68.26 | 66.68 | 67.45 | 67.35 | 267,200 |
Dec 14, 2023 | 65.03 | 67.04 | 64.38 | 66.52 | 66.42 | 77,900 |
Dec 13, 2023 | 66.04 | 66.57 | 63.50 | 64.65 | 64.56 | 183,100 |
Dec 12, 2023 | 65.17 | 66.96 | 64.62 | 65.97 | 65.87 | 91,000 |
Dec 11, 2023 | 64.73 | 65.50 | 64.38 | 65.40 | 65.30 | 59,600 |
Dec 08, 2023 | 64.15 | 65.33 | 63.79 | 65.21 | 65.11 | 50,400 |
Dec 07, 2023 | 62.46 | 63.99 | 62.35 | 63.98 | 63.89 | 49,600 |
Dec 06, 2023 | 63.14 | 64.37 | 61.96 | 62.78 | 62.69 | 60,400 |
Dec 05, 2023 | 61.33 | 63.29 | 61.33 | 62.54 | 62.45 | 78,100 |
Dec 04, 2023 | 60.06 | 61.92 | 59.80 | 61.79 | 61.70 | 64,300 |
Dec 01, 2023 | 59.77 | 60.14 | 59.20 | 59.90 | 59.81 | 69,600 |
Nov 30, 2023 | 59.76 | 60.13 | 59.15 | 59.63 | 59.54 | 82,800 |
Nov 29, 2023 | 60.31 | 60.72 | 59.17 | 59.44 | 59.35 | 48,900 |
Nov 28, 2023 | 61.12 | 61.40 | 59.60 | 59.66 | 59.57 | 50,500 |
Nov 27, 2023 | 59.99 | 61.14 | 59.51 | 60.84 | 60.75 | 60,700 |
Nov 24, 2023 | 60.27 | 61.03 | 59.91 | 60.31 | 60.22 | 46,700 |
Nov 22, 2023 | 61.31 | 62.11 | 60.33 | 60.63 | 60.54 | 32,800 |
Nov 21, 2023 | 60.65 | 61.62 | 60.65 | 61.11 | 61.02 | 66,000 |
Nov 20, 2023 | 60.84 | 61.01 | 60.20 | 60.99 | 60.90 | 66,000 |
Nov 17, 2023 | 60.45 | 61.28 | 60.23 | 60.48 | 60.39 | 46,300 |
Nov 16, 2023 | 60.00 | 60.35 | 59.22 | 60.08 | 59.99 | 36,400 |
Nov 15, 2023 | 60.19 | 61.23 | 60.04 | 60.25 | 60.16 | 68,600 |
Nov 14, 2023 | 58.82 | 60.03 | 58.20 | 60.03 | 59.94 | 74,000 |
Nov 13, 2023 | 58.82 | 58.82 | 57.92 | 58.21 | 58.12 | 67,500 |
Nov 13, 2023 | 0.08 Dividend | |||||
Nov 10, 2023 | 59.15 | 59.28 | 58.26 | 58.82 | 58.65 | 59,900 |
Nov 09, 2023 | 59.59 | 60.52 | 58.51 | 58.73 | 58.56 | 36,900 |
Nov 08, 2023 | 60.42 | 60.42 | 59.15 | 59.72 | 59.55 | 35,400 |
Nov 07, 2023 | 59.86 | 60.33 | 59.19 | 60.08 | 59.91 | 42,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |