Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.47 | 69.31 | 68.71 | 68.95 | 68.95 | 70,792 |
Mar 27, 2024 | 67.02 | 68.56 | 67.02 | 68.54 | 68.54 | 143,000 |
Mar 26, 2024 | 67.00 | 67.25 | 66.52 | 66.90 | 66.90 | 171,200 |
Mar 25, 2024 | 66.09 | 66.80 | 66.08 | 66.78 | 66.78 | 157,600 |
Mar 22, 2024 | 66.01 | 66.05 | 65.11 | 65.74 | 65.74 | 227,400 |
Mar 21, 2024 | 65.10 | 65.84 | 64.91 | 65.80 | 65.80 | 182,800 |
Mar 20, 2024 | 63.67 | 65.08 | 63.44 | 64.96 | 64.96 | 261,000 |
Mar 19, 2024 | 62.99 | 64.50 | 62.99 | 64.10 | 64.10 | 264,900 |
Mar 18, 2024 | 63.58 | 63.58 | 62.36 | 63.00 | 63.00 | 212,500 |
Mar 15, 2024 | 63.19 | 64.26 | 62.68 | 63.66 | 63.66 | 415,300 |
Mar 15, 2024 | 0.52 Dividend | |||||
Mar 14, 2024 | 63.65 | 63.70 | 62.81 | 63.57 | 63.05 | 184,200 |
Mar 13, 2024 | 63.50 | 64.42 | 63.25 | 63.57 | 63.05 | 122,600 |
Mar 12, 2024 | 64.73 | 64.95 | 63.41 | 63.62 | 63.10 | 133,400 |
Mar 11, 2024 | 64.37 | 64.96 | 63.99 | 64.74 | 64.21 | 247,500 |
Mar 08, 2024 | 64.00 | 65.30 | 63.78 | 64.75 | 64.22 | 348,800 |
Mar 07, 2024 | 63.81 | 64.19 | 63.46 | 63.60 | 63.08 | 274,200 |
Mar 06, 2024 | 63.13 | 63.43 | 62.78 | 63.34 | 62.82 | 118,800 |
Mar 05, 2024 | 63.10 | 63.55 | 62.24 | 62.61 | 62.10 | 189,100 |
Mar 04, 2024 | 64.08 | 65.00 | 63.19 | 63.26 | 62.74 | 152,200 |
Mar 01, 2024 | 64.35 | 64.68 | 63.51 | 63.75 | 63.23 | 201,600 |
Feb 29, 2024 | 61.22 | 66.00 | 60.03 | 64.46 | 63.93 | 483,900 |
Feb 28, 2024 | 61.35 | 61.98 | 60.93 | 60.96 | 60.46 | 254,700 |
Feb 27, 2024 | 62.71 | 62.79 | 61.72 | 61.94 | 61.43 | 144,200 |
Feb 26, 2024 | 62.90 | 63.20 | 61.89 | 62.35 | 61.84 | 103,700 |
Feb 23, 2024 | 62.83 | 63.30 | 62.47 | 63.17 | 62.65 | 115,500 |
Feb 22, 2024 | 61.99 | 62.99 | 61.99 | 62.89 | 62.38 | 128,000 |
Feb 21, 2024 | 62.08 | 62.43 | 61.90 | 62.32 | 61.81 | 92,800 |
Feb 20, 2024 | 61.39 | 62.40 | 61.39 | 62.04 | 61.53 | 100,900 |
Feb 16, 2024 | 62.31 | 62.56 | 61.85 | 61.88 | 61.37 | 112,400 |
Feb 15, 2024 | 62.19 | 62.82 | 61.89 | 62.56 | 62.05 | 166,200 |
Feb 14, 2024 | 61.84 | 62.34 | 61.40 | 62.18 | 61.67 | 130,700 |
Feb 13, 2024 | 62.67 | 63.29 | 61.16 | 61.54 | 61.04 | 158,600 |
Feb 12, 2024 | 63.23 | 64.31 | 63.23 | 63.86 | 63.34 | 107,400 |
Feb 09, 2024 | 62.53 | 63.55 | 62.37 | 62.97 | 62.45 | 109,600 |
Feb 08, 2024 | 62.01 | 62.80 | 62.00 | 62.57 | 62.06 | 94,400 |
Feb 07, 2024 | 62.08 | 62.34 | 61.42 | 62.04 | 61.53 | 89,500 |
Feb 06, 2024 | 61.65 | 62.53 | 61.65 | 61.87 | 61.36 | 117,400 |
Feb 05, 2024 | 61.72 | 62.30 | 61.07 | 62.06 | 61.55 | 104,300 |
Feb 02, 2024 | 62.10 | 62.87 | 61.50 | 62.48 | 61.97 | 89,600 |
Feb 01, 2024 | 63.19 | 63.27 | 62.42 | 62.65 | 62.14 | 94,900 |
Jan 31, 2024 | 63.90 | 64.06 | 62.41 | 62.61 | 62.10 | 131,200 |
Jan 30, 2024 | 63.30 | 64.49 | 63.25 | 63.69 | 63.17 | 160,300 |
Jan 29, 2024 | 63.99 | 63.99 | 63.31 | 63.67 | 63.15 | 137,000 |
Jan 26, 2024 | 64.83 | 65.51 | 64.09 | 64.29 | 63.76 | 107,200 |
Jan 25, 2024 | 64.15 | 64.52 | 63.59 | 64.43 | 63.90 | 119,300 |
Jan 24, 2024 | 64.62 | 64.62 | 63.18 | 63.45 | 62.93 | 139,400 |
Jan 23, 2024 | 65.33 | 66.10 | 64.08 | 64.11 | 63.59 | 131,900 |
Jan 22, 2024 | 63.55 | 64.84 | 63.21 | 64.83 | 64.30 | 149,500 |
Jan 19, 2024 | 63.85 | 63.85 | 63.06 | 63.37 | 62.85 | 87,000 |
Jan 18, 2024 | 63.18 | 63.80 | 62.77 | 63.69 | 63.17 | 95,000 |
Jan 17, 2024 | 62.58 | 63.55 | 62.40 | 63.23 | 62.71 | 166,800 |
Jan 16, 2024 | 63.68 | 63.76 | 63.14 | 63.38 | 62.86 | 81,900 |
Jan 12, 2024 | 65.97 | 65.97 | 63.88 | 63.97 | 63.45 | 117,300 |
Jan 11, 2024 | 64.69 | 65.31 | 63.69 | 65.29 | 64.76 | 194,000 |
Jan 10, 2024 | 63.23 | 63.62 | 63.10 | 63.56 | 63.04 | 111,000 |
Jan 09, 2024 | 63.62 | 64.00 | 62.85 | 63.59 | 63.07 | 114,200 |
Jan 08, 2024 | 64.24 | 64.45 | 63.86 | 64.44 | 63.91 | 118,900 |
Jan 05, 2024 | 64.44 | 65.11 | 63.90 | 64.18 | 63.66 | 177,000 |
Jan 04, 2024 | 64.08 | 64.63 | 64.03 | 64.41 | 63.88 | 133,900 |
Jan 03, 2024 | 65.36 | 65.58 | 64.45 | 64.48 | 63.95 | 115,300 |
Jan 02, 2024 | 65.53 | 66.61 | 65.30 | 66.01 | 65.47 | 212,000 |
Dec 29, 2023 | 66.00 | 66.27 | 65.56 | 65.59 | 65.05 | 151,600 |
Dec 28, 2023 | 66.18 | 66.64 | 65.85 | 66.14 | 65.60 | 144,900 |
Dec 27, 2023 | 66.79 | 66.99 | 65.92 | 66.16 | 65.62 | 157,300 |
Dec 26, 2023 | 66.17 | 67.00 | 66.03 | 66.69 | 66.14 | 80,700 |
Dec 22, 2023 | 66.26 | 66.72 | 65.65 | 66.09 | 65.55 | 170,400 |
Dec 21, 2023 | 66.90 | 66.90 | 65.62 | 66.10 | 65.56 | 137,400 |
Dec 20, 2023 | 66.21 | 66.95 | 65.70 | 66.18 | 65.64 | 186,500 |
Dec 19, 2023 | 65.73 | 66.51 | 65.57 | 66.46 | 65.92 | 140,200 |
Dec 18, 2023 | 65.31 | 66.56 | 65.11 | 65.28 | 64.75 | 135,600 |
Dec 15, 2023 | 65.79 | 66.61 | 64.57 | 64.92 | 64.39 | 426,800 |
Dec 15, 2023 | 0.52 Dividend | |||||
Dec 14, 2023 | 66.91 | 67.63 | 65.58 | 66.24 | 65.18 | 188,400 |
Dec 13, 2023 | 62.59 | 66.02 | 62.59 | 65.69 | 64.64 | 340,300 |
Dec 12, 2023 | 63.47 | 63.51 | 62.58 | 62.83 | 61.83 | 137,500 |
Dec 11, 2023 | 64.06 | 65.25 | 63.46 | 63.63 | 62.61 | 187,000 |
Dec 08, 2023 | 66.91 | 67.12 | 64.33 | 64.36 | 63.33 | 276,300 |
Dec 07, 2023 | 66.28 | 67.44 | 64.12 | 67.33 | 66.26 | 349,200 |
Dec 06, 2023 | 69.88 | 71.36 | 69.55 | 69.66 | 68.55 | 264,500 |
Dec 05, 2023 | 70.40 | 71.34 | 69.88 | 70.21 | 69.09 | 236,400 |
Dec 04, 2023 | 69.73 | 70.46 | 68.75 | 70.35 | 69.23 | 195,900 |
Dec 01, 2023 | 69.76 | 71.26 | 68.72 | 70.23 | 69.11 | 202,200 |
Nov 30, 2023 | 69.46 | 70.30 | 68.85 | 69.90 | 68.78 | 229,200 |
Nov 29, 2023 | 67.80 | 68.82 | 67.01 | 68.67 | 67.57 | 149,600 |
Nov 28, 2023 | 67.34 | 67.75 | 66.88 | 67.16 | 66.09 | 114,900 |
Nov 27, 2023 | 66.76 | 67.79 | 66.50 | 67.39 | 66.31 | 93,000 |
Nov 24, 2023 | 67.18 | 67.53 | 66.82 | 67.25 | 66.18 | 30,500 |
Nov 22, 2023 | 67.16 | 67.55 | 66.69 | 66.91 | 65.84 | 46,700 |
Nov 21, 2023 | 67.69 | 67.69 | 66.81 | 66.96 | 65.89 | 60,500 |
Nov 20, 2023 | 68.40 | 68.40 | 67.27 | 67.65 | 66.57 | 114,300 |
Nov 17, 2023 | 68.12 | 68.66 | 67.90 | 68.61 | 67.51 | 92,900 |
Nov 16, 2023 | 68.27 | 68.28 | 67.16 | 67.51 | 66.43 | 77,600 |
Nov 15, 2023 | 67.75 | 68.86 | 67.51 | 68.50 | 67.41 | 128,800 |
Nov 14, 2023 | 66.28 | 68.08 | 66.26 | 68.04 | 66.95 | 128,000 |
Nov 13, 2023 | 64.77 | 65.32 | 64.46 | 64.89 | 63.85 | 52,900 |
Nov 10, 2023 | 64.73 | 65.54 | 64.36 | 65.19 | 64.15 | 93,800 |
Nov 09, 2023 | 64.24 | 64.88 | 63.61 | 64.52 | 63.49 | 107,500 |
Nov 08, 2023 | 65.21 | 65.21 | 63.70 | 64.14 | 63.12 | 54,300 |
Nov 07, 2023 | 64.95 | 65.22 | 64.44 | 64.85 | 63.81 | 61,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |