Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 86.26 | 2,496,500 |
Mar 27, 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 86.02 | 2,354,800 |
Mar 26, 2024 | 86.95 | 87.59 | 86.77 | 87.20 | 87.20 | 2,692,400 |
Mar 25, 2024 | 86.52 | 87.33 | 86.30 | 86.94 | 86.94 | 3,479,500 |
Mar 22, 2024 | 85.46 | 86.43 | 85.19 | 86.34 | 86.34 | 3,271,300 |
Mar 21, 2024 | 85.40 | 86.12 | 85.03 | 85.76 | 85.76 | 3,454,900 |
Mar 20, 2024 | 84.92 | 86.20 | 84.84 | 86.07 | 86.07 | 2,784,700 |
Mar 19, 2024 | 83.78 | 85.20 | 83.75 | 84.84 | 84.84 | 3,837,700 |
Mar 18, 2024 | 83.83 | 84.81 | 83.80 | 84.28 | 84.28 | 3,223,000 |
Mar 15, 2024 | 84.27 | 84.62 | 83.19 | 83.40 | 83.40 | 2,761,400 |
Mar 14, 2024 | 84.47 | 84.91 | 84.05 | 84.56 | 84.56 | 2,247,200 |
Mar 14, 2024 | 0.35 Dividend | |||||
Mar 13, 2024 | 84.43 | 84.88 | 83.98 | 84.71 | 84.36 | 2,548,700 |
Mar 12, 2024 | 81.91 | 84.06 | 81.86 | 83.88 | 83.53 | 4,112,600 |
Mar 11, 2024 | 81.32 | 82.52 | 80.13 | 82.29 | 81.95 | 4,747,900 |
Mar 08, 2024 | 82.85 | 83.33 | 81.14 | 81.17 | 80.83 | 3,419,800 |
Mar 07, 2024 | 82.70 | 82.97 | 82.17 | 82.55 | 82.21 | 3,603,700 |
Mar 06, 2024 | 82.29 | 82.90 | 81.96 | 82.55 | 82.21 | 4,755,900 |
Mar 05, 2024 | 82.70 | 83.21 | 81.41 | 81.62 | 81.28 | 4,670,200 |
Mar 04, 2024 | 81.56 | 84.65 | 81.51 | 83.53 | 83.18 | 7,360,300 |
Mar 01, 2024 | 83.66 | 84.07 | 82.85 | 83.60 | 83.25 | 4,234,600 |
Feb 29, 2024 | 83.57 | 84.52 | 81.60 | 84.31 | 83.96 | 8,561,600 |
Feb 28, 2024 | 78.32 | 79.32 | 77.79 | 79.32 | 78.99 | 5,541,100 |
Feb 27, 2024 | 79.03 | 79.17 | 78.04 | 78.37 | 78.05 | 3,857,700 |
Feb 26, 2024 | 79.01 | 79.51 | 78.81 | 79.42 | 79.09 | 2,774,700 |
Feb 23, 2024 | 78.80 | 79.41 | 78.47 | 79.12 | 78.79 | 2,749,000 |
Feb 22, 2024 | 77.54 | 78.49 | 77.42 | 78.17 | 77.85 | 5,415,900 |
Feb 21, 2024 | 77.94 | 78.71 | 76.96 | 77.68 | 77.36 | 4,093,000 |
Feb 20, 2024 | 78.68 | 78.68 | 77.16 | 77.58 | 77.26 | 3,757,700 |
Feb 16, 2024 | 76.88 | 77.96 | 76.33 | 77.59 | 77.27 | 3,274,000 |
Feb 15, 2024 | 75.30 | 76.26 | 75.11 | 76.15 | 75.84 | 4,427,000 |
Feb 14, 2024 | 73.32 | 74.88 | 73.27 | 74.75 | 74.44 | 3,659,400 |
Feb 13, 2024 | 72.53 | 73.07 | 71.85 | 72.42 | 72.12 | 3,169,700 |
Feb 12, 2024 | 73.63 | 74.37 | 73.50 | 73.84 | 73.53 | 2,928,300 |
Feb 09, 2024 | 74.95 | 75.04 | 73.50 | 73.79 | 73.49 | 3,626,700 |
Feb 08, 2024 | 74.39 | 75.38 | 74.19 | 74.65 | 74.34 | 4,004,600 |
Feb 07, 2024 | 73.23 | 74.74 | 73.23 | 74.71 | 74.40 | 4,090,400 |
Feb 06, 2024 | 72.86 | 73.54 | 72.72 | 73.39 | 73.09 | 3,076,100 |
Feb 05, 2024 | 72.75 | 72.91 | 71.85 | 72.60 | 72.30 | 3,884,800 |
Feb 02, 2024 | 72.11 | 73.53 | 72.11 | 73.23 | 72.93 | 3,304,700 |
Feb 01, 2024 | 72.01 | 73.37 | 71.18 | 73.20 | 72.90 | 3,524,900 |
Jan 31, 2024 | 71.71 | 72.69 | 71.45 | 71.76 | 71.46 | 3,946,900 |
Jan 30, 2024 | 71.02 | 72.53 | 70.83 | 72.14 | 71.84 | 4,924,600 |
Jan 29, 2024 | 69.95 | 70.75 | 69.91 | 70.72 | 70.43 | 5,182,300 |
Jan 26, 2024 | 70.50 | 71.12 | 69.72 | 69.95 | 69.66 | 3,976,000 |
Jan 25, 2024 | 69.24 | 70.92 | 68.76 | 70.91 | 70.62 | 4,282,600 |
Jan 24, 2024 | 70.50 | 70.50 | 68.73 | 69.11 | 68.82 | 3,123,400 |
Jan 23, 2024 | 69.26 | 69.42 | 68.15 | 69.31 | 69.02 | 3,516,300 |
Jan 22, 2024 | 69.98 | 70.69 | 69.95 | 70.26 | 69.97 | 2,748,800 |
Jan 19, 2024 | 69.50 | 69.87 | 68.56 | 69.86 | 69.57 | 3,588,600 |
Jan 18, 2024 | 68.50 | 69.55 | 68.15 | 69.28 | 68.99 | 5,317,100 |
Jan 17, 2024 | 66.42 | 68.25 | 66.42 | 68.04 | 67.76 | 3,156,100 |
Jan 16, 2024 | 67.69 | 68.28 | 66.97 | 67.29 | 67.01 | 2,913,300 |
Jan 12, 2024 | 69.24 | 69.25 | 68.54 | 68.67 | 68.39 | 2,107,300 |
Jan 11, 2024 | 69.18 | 69.59 | 68.50 | 68.72 | 68.44 | 4,479,100 |
Jan 10, 2024 | 68.89 | 69.33 | 68.81 | 69.32 | 69.03 | 4,221,800 |
Jan 09, 2024 | 67.83 | 69.22 | 67.83 | 69.09 | 68.80 | 4,600,700 |
Jan 08, 2024 | 67.64 | 68.94 | 67.28 | 68.90 | 68.62 | 2,758,200 |
Jan 05, 2024 | 65.78 | 67.28 | 65.74 | 66.87 | 66.59 | 3,401,000 |
Jan 04, 2024 | 66.39 | 66.90 | 65.84 | 66.19 | 65.92 | 5,014,200 |
Jan 03, 2024 | 66.77 | 66.85 | 65.91 | 66.34 | 66.07 | 3,987,000 |
Jan 02, 2024 | 68.20 | 68.89 | 67.94 | 68.28 | 68.00 | 3,007,000 |
Dec 29, 2023 | 68.91 | 69.47 | 68.91 | 69.16 | 68.87 | 1,540,600 |
Dec 28, 2023 | 69.00 | 69.30 | 68.71 | 68.92 | 68.64 | 1,776,500 |
Dec 27, 2023 | 68.53 | 69.16 | 68.48 | 69.03 | 68.74 | 1,507,500 |
Dec 26, 2023 | 68.25 | 68.96 | 68.22 | 68.86 | 68.58 | 2,147,900 |
Dec 22, 2023 | 68.54 | 68.77 | 68.01 | 68.27 | 67.99 | 3,432,100 |
Dec 21, 2023 | 68.23 | 68.36 | 67.70 | 68.29 | 68.01 | 3,934,100 |
Dec 20, 2023 | 67.96 | 68.30 | 67.06 | 67.08 | 66.80 | 3,108,200 |
Dec 19, 2023 | 67.66 | 68.31 | 67.32 | 68.27 | 67.99 | 3,782,900 |
Dec 18, 2023 | 66.99 | 67.13 | 65.91 | 66.77 | 66.49 | 3,052,900 |
Dec 15, 2023 | 67.50 | 67.69 | 66.80 | 66.90 | 66.62 | 4,359,300 |
Dec 14, 2023 | 67.24 | 68.27 | 67.07 | 67.24 | 66.96 | 3,496,300 |
Dec 14, 2023 | 1.08 Dividend | |||||
Dec 13, 2023 | 65.96 | 67.22 | 65.69 | 67.14 | 65.79 | 4,776,900 |
Dec 12, 2023 | 65.40 | 65.82 | 65.06 | 65.63 | 64.31 | 5,430,300 |
Dec 11, 2023 | 65.25 | 65.81 | 65.13 | 65.34 | 64.02 | 4,837,400 |
Dec 08, 2023 | 63.72 | 65.15 | 63.72 | 64.95 | 63.64 | 2,887,900 |
Dec 07, 2023 | 63.05 | 63.99 | 62.80 | 63.99 | 62.70 | 2,535,500 |
Dec 06, 2023 | 63.76 | 64.15 | 62.89 | 62.95 | 61.68 | 2,498,400 |
Dec 05, 2023 | 63.28 | 63.79 | 62.90 | 63.09 | 61.82 | 4,503,400 |
Dec 04, 2023 | 63.86 | 64.25 | 62.96 | 62.96 | 61.69 | 3,369,500 |
Dec 01, 2023 | 62.89 | 64.83 | 62.86 | 64.49 | 63.19 | 4,566,600 |
Nov 30, 2023 | 62.60 | 63.55 | 62.45 | 62.75 | 61.49 | 4,344,500 |
Nov 29, 2023 | 61.84 | 62.91 | 61.84 | 62.52 | 61.26 | 2,714,500 |
Nov 28, 2023 | 62.07 | 62.24 | 61.51 | 61.67 | 60.43 | 4,210,500 |
Nov 27, 2023 | 61.69 | 62.35 | 61.64 | 61.97 | 60.72 | 4,882,400 |
Nov 24, 2023 | 61.52 | 62.11 | 61.45 | 61.76 | 60.52 | 2,337,700 |
Nov 22, 2023 | 60.90 | 61.68 | 60.83 | 61.23 | 60.00 | 4,843,500 |
Nov 21, 2023 | 60.19 | 61.36 | 59.98 | 61.13 | 59.90 | 7,070,300 |
Nov 20, 2023 | 59.75 | 59.79 | 58.57 | 58.74 | 57.56 | 4,605,500 |
Nov 17, 2023 | 59.30 | 60.47 | 59.30 | 60.21 | 59.00 | 2,749,700 |
Nov 16, 2023 | 59.80 | 60.13 | 58.96 | 59.19 | 58.00 | 3,626,700 |
Nov 15, 2023 | 60.66 | 60.69 | 58.97 | 59.11 | 57.92 | 4,419,200 |
Nov 14, 2023 | 60.82 | 61.47 | 60.06 | 60.13 | 58.92 | 5,137,300 |
Nov 13, 2023 | 59.38 | 60.29 | 59.32 | 59.71 | 58.51 | 2,776,800 |
Nov 10, 2023 | 58.84 | 59.87 | 58.54 | 59.86 | 58.65 | 2,521,700 |
Nov 09, 2023 | 59.32 | 59.86 | 58.12 | 58.39 | 57.21 | 3,193,500 |
Nov 08, 2023 | 58.00 | 59.34 | 58.00 | 58.92 | 57.73 | 3,353,100 |
Nov 07, 2023 | 57.91 | 58.29 | 57.45 | 58.12 | 56.95 | 2,654,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |