Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.54 | 66.25 | 65.54 | 65.69 | 65.69 | 15,500 |
Mar 27, 2024 | 64.86 | 65.47 | 64.81 | 65.47 | 65.47 | 8,700 |
Mar 26, 2024 | 64.71 | 64.71 | 64.23 | 64.35 | 64.35 | 23,500 |
Mar 25, 2024 | 64.24 | 64.51 | 64.16 | 64.23 | 64.23 | 8,200 |
Mar 22, 2024 | 65.10 | 65.10 | 64.35 | 64.36 | 64.36 | 23,500 |
Mar 21, 2024 | 65.03 | 65.34 | 64.93 | 65.12 | 65.12 | 16,000 |
Mar 20, 2024 | 63.24 | 64.64 | 63.24 | 64.64 | 64.64 | 22,000 |
Mar 19, 2024 | 62.82 | 63.57 | 62.70 | 63.51 | 63.51 | 7,700 |
Mar 18, 2024 | 63.12 | 63.24 | 62.66 | 62.80 | 62.80 | 7,400 |
Mar 15, 2024 | 62.49 | 62.85 | 62.49 | 62.79 | 62.79 | 24,800 |
Mar 14, 2024 | 63.38 | 63.38 | 62.23 | 62.78 | 62.78 | 7,100 |
Mar 13, 2024 | 64.08 | 64.08 | 63.57 | 63.69 | 63.69 | 9,200 |
Mar 12, 2024 | 63.63 | 63.79 | 63.32 | 63.55 | 63.55 | 14,400 |
Mar 11, 2024 | 63.70 | 63.74 | 63.50 | 63.50 | 63.50 | 6,100 |
Mar 08, 2024 | 65.04 | 65.18 | 64.00 | 64.21 | 64.21 | 6,800 |
Mar 07, 2024 | 64.46 | 64.50 | 64.23 | 64.42 | 64.42 | 13,100 |
Mar 06, 2024 | 64.53 | 64.53 | 63.82 | 64.00 | 64.00 | 17,800 |
Mar 05, 2024 | 64.10 | 64.34 | 63.54 | 63.75 | 63.75 | 17,600 |
Mar 04, 2024 | 65.24 | 65.26 | 64.66 | 64.66 | 64.66 | 10,700 |
Mar 01, 2024 | 64.52 | 65.12 | 64.23 | 65.03 | 65.03 | 4,900 |
Feb 29, 2024 | 64.82 | 64.82 | 64.09 | 64.24 | 64.24 | 20,200 |
Feb 28, 2024 | 64.37 | 64.47 | 63.97 | 64.16 | 64.16 | 6,500 |
Feb 27, 2024 | 64.62 | 64.93 | 64.62 | 64.93 | 64.93 | 9,200 |
Feb 26, 2024 | 63.92 | 64.25 | 63.92 | 64.18 | 64.18 | 28,600 |
Feb 23, 2024 | 63.47 | 63.89 | 63.06 | 63.62 | 63.62 | 48,100 |
Feb 22, 2024 | 63.25 | 63.58 | 63.08 | 63.42 | 63.42 | 101,900 |
Feb 21, 2024 | 62.89 | 62.93 | 62.56 | 62.93 | 62.93 | 12,700 |
Feb 20, 2024 | 63.75 | 63.75 | 63.18 | 63.42 | 63.42 | 6,800 |
Feb 16, 2024 | 64.26 | 64.89 | 63.87 | 64.28 | 64.28 | 24,000 |
Feb 15, 2024 | 64.25 | 64.87 | 64.11 | 64.76 | 64.76 | 20,500 |
Feb 14, 2024 | 62.99 | 63.76 | 62.81 | 63.62 | 63.62 | 8,000 |
Feb 13, 2024 | 62.71 | 62.74 | 61.60 | 62.06 | 62.06 | 13,300 |
Feb 12, 2024 | 63.72 | 64.60 | 63.72 | 64.36 | 64.36 | 16,100 |
Feb 09, 2024 | 63.17 | 63.58 | 62.87 | 63.46 | 63.46 | 9,700 |
Feb 08, 2024 | 61.53 | 62.68 | 61.44 | 62.60 | 62.60 | 6,200 |
Feb 07, 2024 | 61.68 | 61.68 | 60.99 | 61.24 | 61.24 | 6,600 |
Feb 06, 2024 | 60.77 | 61.41 | 60.77 | 61.33 | 61.33 | 14,800 |
Feb 05, 2024 | 61.29 | 61.29 | 60.24 | 60.62 | 60.62 | 12,000 |
Feb 02, 2024 | 61.27 | 61.87 | 60.82 | 61.52 | 61.52 | 16,800 |
Feb 01, 2024 | 60.98 | 61.74 | 60.57 | 61.72 | 61.72 | 21,900 |
Jan 31, 2024 | 61.84 | 61.84 | 60.51 | 60.53 | 60.53 | 11,100 |
Jan 30, 2024 | 62.23 | 62.23 | 61.60 | 61.90 | 61.90 | 14,900 |
Jan 29, 2024 | 61.41 | 62.53 | 61.41 | 62.53 | 62.53 | 18,800 |
Jan 26, 2024 | 61.40 | 61.62 | 61.13 | 61.18 | 61.18 | 42,500 |
Jan 25, 2024 | 61.44 | 61.51 | 60.76 | 61.21 | 61.21 | 14,500 |
Jan 24, 2024 | 61.96 | 61.96 | 60.61 | 60.72 | 60.72 | 19,700 |
Jan 23, 2024 | 61.76 | 61.76 | 60.85 | 61.17 | 61.17 | 7,800 |
Jan 22, 2024 | 60.48 | 61.46 | 60.48 | 61.39 | 61.39 | 11,600 |
Jan 19, 2024 | 59.34 | 60.16 | 59.19 | 60.15 | 60.15 | 19,000 |
Jan 18, 2024 | 59.49 | 59.74 | 58.94 | 59.71 | 59.71 | 81,500 |
Jan 17, 2024 | 59.10 | 59.33 | 59.02 | 59.23 | 59.23 | 12,000 |
Jan 16, 2024 | 60.01 | 60.01 | 59.36 | 59.70 | 59.70 | 18,000 |
Jan 12, 2024 | 60.94 | 61.13 | 60.19 | 60.37 | 60.37 | 480,200 |
Jan 11, 2024 | 60.52 | 60.65 | 59.61 | 60.41 | 60.41 | 55,300 |
Jan 10, 2024 | 60.93 | 60.95 | 60.56 | 60.90 | 60.90 | 11,100 |
Jan 09, 2024 | 60.80 | 61.06 | 60.59 | 60.79 | 60.79 | 51,100 |
Jan 08, 2024 | 60.09 | 61.49 | 60.09 | 61.49 | 61.49 | 9,300 |
Jan 05, 2024 | 60.15 | 60.57 | 60.03 | 60.14 | 60.14 | 15,000 |
Jan 04, 2024 | 60.84 | 60.84 | 60.32 | 60.32 | 60.32 | 7,300 |
Jan 03, 2024 | 61.25 | 61.25 | 60.30 | 60.33 | 60.33 | 284,800 |
Jan 02, 2024 | 62.63 | 62.67 | 61.64 | 62.10 | 62.10 | 106,700 |
Dec 29, 2023 | 63.79 | 63.83 | 62.89 | 62.92 | 62.92 | 15,000 |
Dec 28, 2023 | 63.80 | 64.04 | 63.60 | 63.66 | 63.66 | 12,500 |
Dec 27, 2023 | 64.22 | 64.39 | 63.83 | 64.02 | 64.02 | 26,300 |
Dec 26, 2023 | 63.69 | 64.16 | 63.47 | 64.02 | 64.02 | 22,700 |
Dec 22, 2023 | 63.17 | 63.41 | 63.04 | 63.18 | 63.18 | 14,400 |
Dec 22, 2023 | 0.156 Dividend | |||||
Dec 21, 2023 | 62.75 | 62.88 | 62.28 | 62.84 | 62.68 | 7,000 |
Dec 20, 2023 | 63.08 | 63.49 | 61.65 | 61.65 | 61.50 | 19,100 |
Dec 19, 2023 | 62.75 | 63.10 | 62.64 | 62.97 | 62.81 | 21,500 |
Dec 18, 2023 | 62.09 | 62.14 | 61.63 | 61.73 | 61.58 | 16,700 |
Dec 15, 2023 | 62.13 | 62.30 | 61.23 | 61.66 | 61.51 | 14,600 |
Dec 14, 2023 | 61.64 | 62.34 | 61.64 | 62.07 | 61.92 | 18,400 |
Dec 13, 2023 | 58.98 | 60.59 | 58.67 | 60.56 | 60.41 | 10,700 |
Dec 12, 2023 | 58.58 | 59.06 | 58.58 | 58.88 | 58.73 | 8,900 |
Dec 11, 2023 | 58.73 | 58.98 | 58.63 | 58.92 | 58.77 | 55,600 |
Dec 08, 2023 | 58.18 | 58.80 | 58.18 | 58.58 | 58.43 | 10,200 |
Dec 07, 2023 | 57.96 | 58.19 | 57.84 | 58.18 | 58.04 | 11,100 |
Dec 06, 2023 | 58.99 | 59.43 | 58.17 | 58.22 | 58.08 | 59,300 |
Dec 05, 2023 | 58.67 | 58.96 | 58.53 | 58.57 | 58.42 | 11,000 |
Dec 04, 2023 | 58.56 | 59.34 | 58.56 | 59.26 | 59.11 | 40,800 |
Dec 01, 2023 | 57.41 | 58.87 | 57.10 | 58.87 | 58.72 | 10,000 |
Nov 30, 2023 | 57.58 | 57.65 | 57.27 | 57.48 | 57.34 | 7,300 |
Nov 29, 2023 | 57.61 | 57.98 | 57.26 | 57.34 | 57.20 | 11,600 |
Nov 28, 2023 | 57.03 | 57.42 | 56.93 | 57.04 | 56.90 | 13,600 |
Nov 27, 2023 | 57.05 | 57.58 | 57.05 | 57.44 | 57.30 | 14,200 |
Nov 24, 2023 | 57.07 | 57.54 | 57.06 | 57.48 | 57.34 | 1,200 |
Nov 22, 2023 | 57.01 | 57.22 | 56.91 | 57.13 | 56.99 | 13,100 |
Nov 21, 2023 | 56.87 | 56.94 | 56.59 | 56.59 | 56.45 | 20,700 |
Nov 20, 2023 | 57.21 | 57.40 | 57.19 | 57.20 | 57.06 | 63,700 |
Nov 17, 2023 | 56.51 | 56.90 | 56.49 | 56.81 | 56.67 | 10,400 |
Nov 16, 2023 | 56.63 | 56.63 | 55.95 | 56.13 | 55.99 | 7,600 |
Nov 15, 2023 | 57.55 | 57.76 | 56.84 | 56.84 | 56.70 | 11,600 |
Nov 14, 2023 | 55.93 | 56.95 | 55.93 | 56.87 | 56.73 | 16,400 |
Nov 13, 2023 | 54.07 | 54.51 | 53.99 | 54.42 | 54.28 | 38,900 |
Nov 10, 2023 | 53.84 | 54.37 | 53.60 | 54.21 | 54.08 | 8,600 |
Nov 09, 2023 | 54.66 | 54.66 | 53.54 | 53.58 | 53.45 | 10,700 |
Nov 08, 2023 | 54.19 | 54.33 | 54.00 | 54.29 | 54.16 | 11,700 |
Nov 07, 2023 | 54.41 | 54.95 | 54.41 | 54.63 | 54.49 | 10,500 |
Nov 06, 2023 | 55.46 | 55.51 | 54.34 | 54.64 | 54.50 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |