Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 55.97 | 1,983,447 |
Mar 27, 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 55.65 | 2,385,400 |
Mar 26, 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 54.53 | 1,495,800 |
Mar 25, 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 54.52 | 1,699,600 |
Mar 22, 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 54.39 | 2,299,000 |
Mar 21, 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 55.61 | 1,587,000 |
Mar 20, 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 55.74 | 1,902,000 |
Mar 19, 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 55.45 | 1,993,300 |
Mar 18, 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 56.01 | 2,469,900 |
Mar 15, 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 55.23 | 2,103,800 |
Mar 14, 2024 | 56.80 | 57.03 | 55.01 | 55.41 | 55.41 | 2,973,200 |
Mar 13, 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 56.99 | 2,840,000 |
Mar 12, 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 57.00 | 4,407,700 |
Mar 11, 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 55.90 | 3,373,800 |
Mar 08, 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 55.88 | 2,451,200 |
Mar 07, 2024 | 55.92 | 56.15 | 55.54 | 56.01 | 56.01 | 2,073,300 |
Mar 06, 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 55.79 | 2,511,300 |
Mar 05, 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 54.93 | 3,178,700 |
Mar 04, 2024 | 54.58 | 55.08 | 54.35 | 54.48 | 54.48 | 3,965,800 |
Mar 01, 2024 | 54.84 | 55.46 | 54.71 | 55.01 | 55.01 | 2,782,600 |
Feb 29, 2024 | 53.44 | 54.08 | 53.20 | 53.50 | 53.50 | 2,780,500 |
Feb 28, 2024 | 53.09 | 53.45 | 53.00 | 53.15 | 53.15 | 1,702,900 |
Feb 27, 2024 | 53.83 | 53.84 | 53.33 | 53.76 | 53.76 | 2,046,200 |
Feb 26, 2024 | 53.93 | 54.21 | 53.34 | 53.83 | 53.83 | 3,153,300 |
Feb 23, 2024 | 54.16 | 54.65 | 53.69 | 54.00 | 54.00 | 2,361,700 |
Feb 22, 2024 | 54.21 | 54.85 | 54.06 | 54.40 | 54.40 | 5,754,100 |
Feb 21, 2024 | 54.54 | 54.67 | 53.80 | 54.10 | 54.10 | 4,958,200 |
Feb 20, 2024 | 55.70 | 56.78 | 54.79 | 54.79 | 54.79 | 8,034,500 |
Feb 16, 2024 | 54.19 | 54.22 | 53.36 | 53.80 | 53.80 | 2,569,000 |
Feb 15, 2024 | 53.56 | 54.50 | 53.51 | 54.19 | 54.19 | 2,832,700 |
Feb 14, 2024 | 52.77 | 52.94 | 52.31 | 52.78 | 52.78 | 3,169,200 |
Feb 13, 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 52.36 | 4,612,100 |
Feb 12, 2024 | 53.23 | 53.26 | 52.60 | 53.00 | 53.00 | 3,111,500 |
Feb 09, 2024 | 53.88 | 54.01 | 53.41 | 53.75 | 53.75 | 3,722,900 |
Feb 08, 2024 | 54.77 | 54.95 | 53.52 | 53.62 | 53.62 | 4,547,000 |
Feb 07, 2024 | 55.62 | 55.87 | 55.04 | 55.63 | 55.63 | 2,304,600 |
Feb 06, 2024 | 55.45 | 56.12 | 55.35 | 56.05 | 56.05 | 3,319,400 |
Feb 05, 2024 | 54.00 | 55.76 | 54.00 | 55.47 | 55.47 | 4,601,000 |
Feb 02, 2024 | 55.86 | 55.89 | 54.65 | 54.80 | 54.80 | 3,459,700 |
Feb 01, 2024 | 55.83 | 57.40 | 55.80 | 56.66 | 56.66 | 4,239,400 |
Jan 31, 2024 | 55.77 | 57.06 | 55.47 | 55.49 | 55.49 | 3,203,600 |
Jan 30, 2024 | 55.23 | 55.82 | 54.70 | 55.72 | 55.72 | 3,700,100 |
Jan 29, 2024 | 56.59 | 56.75 | 55.02 | 55.36 | 55.36 | 5,148,300 |
Jan 26, 2024 | 57.04 | 57.29 | 56.30 | 56.61 | 56.61 | 4,716,900 |
Jan 25, 2024 | 54.65 | 56.54 | 54.61 | 56.43 | 56.43 | 6,113,800 |
Jan 24, 2024 | 55.41 | 56.10 | 54.54 | 54.80 | 54.80 | 7,521,300 |
Jan 23, 2024 | 55.00 | 55.82 | 53.47 | 53.97 | 53.97 | 9,515,100 |
Jan 22, 2024 | 56.75 | 57.04 | 55.75 | 56.10 | 56.10 | 3,518,200 |
Jan 19, 2024 | 56.50 | 56.50 | 55.11 | 55.84 | 55.84 | 7,124,500 |
Jan 18, 2024 | 57.62 | 57.92 | 56.28 | 56.52 | 56.52 | 13,162,000 |
Jan 17, 2024 | 59.61 | 59.61 | 55.44 | 55.59 | 55.59 | 15,817,200 |
Jan 16, 2024 | 65.99 | 65.99 | 61.13 | 61.18 | 61.18 | 9,197,700 |
Jan 12, 2024 | 65.31 | 65.99 | 65.24 | 65.58 | 65.58 | 1,986,900 |
Jan 11, 2024 | 65.15 | 65.45 | 64.74 | 65.38 | 65.38 | 1,669,200 |
Jan 10, 2024 | 65.21 | 65.94 | 65.15 | 65.35 | 65.35 | 1,956,600 |
Jan 09, 2024 | 65.10 | 65.38 | 64.73 | 64.82 | 64.82 | 1,683,000 |
Jan 08, 2024 | 65.38 | 65.93 | 64.89 | 65.92 | 65.92 | 1,993,100 |
Jan 05, 2024 | 66.20 | 66.26 | 65.37 | 65.57 | 65.57 | 1,485,800 |
Jan 04, 2024 | 66.40 | 66.59 | 66.14 | 66.27 | 66.27 | 917,800 |
Jan 03, 2024 | 66.20 | 66.63 | 65.89 | 65.91 | 65.91 | 1,534,500 |
Jan 02, 2024 | 66.44 | 67.14 | 66.40 | 66.62 | 66.62 | 1,580,200 |
Dec 29, 2023 | 67.22 | 67.25 | 66.73 | 67.11 | 67.11 | 796,500 |
Dec 28, 2023 | 66.83 | 67.36 | 66.71 | 67.22 | 67.22 | 1,880,600 |
Dec 27, 2023 | 66.97 | 67.44 | 66.80 | 67.04 | 67.04 | 1,789,900 |
Dec 26, 2023 | 67.12 | 67.18 | 66.52 | 66.72 | 66.72 | 1,412,900 |
Dec 22, 2023 | 66.36 | 67.16 | 66.12 | 67.00 | 67.00 | 1,601,800 |
Dec 21, 2023 | 66.46 | 66.80 | 66.10 | 66.62 | 66.62 | 1,885,300 |
Dec 20, 2023 | 66.06 | 66.81 | 65.57 | 65.58 | 65.58 | 1,744,600 |
Dec 19, 2023 | 66.00 | 66.74 | 65.74 | 66.19 | 66.19 | 1,942,900 |
Dec 18, 2023 | 66.08 | 66.26 | 65.77 | 66.13 | 66.13 | 1,448,700 |
Dec 15, 2023 | 66.60 | 66.75 | 66.01 | 66.08 | 66.08 | 2,445,500 |
Dec 14, 2023 | 66.66 | 67.38 | 66.50 | 66.88 | 66.88 | 4,397,900 |
Dec 13, 2023 | 64.61 | 65.92 | 64.18 | 65.92 | 65.92 | 2,317,300 |
Dec 12, 2023 | 64.50 | 64.83 | 64.40 | 64.65 | 64.65 | 2,089,300 |
Dec 11, 2023 | 64.12 | 65.35 | 64.12 | 65.09 | 65.09 | 3,934,200 |
Dec 08, 2023 | 63.78 | 64.61 | 63.70 | 64.54 | 64.54 | 2,388,600 |
Dec 07, 2023 | 63.38 | 63.78 | 62.87 | 63.36 | 63.36 | 1,766,200 |
Dec 06, 2023 | 62.89 | 63.22 | 62.43 | 62.73 | 62.73 | 2,928,300 |
Dec 05, 2023 | 63.15 | 63.89 | 62.73 | 62.88 | 62.88 | 2,643,200 |
Dec 04, 2023 | 62.09 | 63.28 | 62.05 | 63.26 | 63.26 | 4,776,300 |
Dec 01, 2023 | 59.50 | 60.83 | 59.27 | 60.71 | 60.71 | 1,818,800 |
Nov 30, 2023 | 60.31 | 60.82 | 59.81 | 60.04 | 60.04 | 2,394,500 |
Nov 29, 2023 | 59.86 | 60.80 | 59.74 | 60.55 | 60.55 | 3,120,800 |
Nov 28, 2023 | 59.00 | 59.73 | 58.77 | 59.35 | 59.35 | 2,119,200 |
Nov 27, 2023 | 59.25 | 59.48 | 58.86 | 58.89 | 58.89 | 1,360,700 |
Nov 24, 2023 | 59.17 | 59.53 | 58.97 | 59.50 | 59.50 | 736,300 |
Nov 22, 2023 | 58.94 | 59.10 | 58.61 | 58.64 | 58.64 | 983,000 |
Nov 21, 2023 | 58.66 | 59.27 | 58.53 | 58.85 | 58.85 | 2,091,100 |
Nov 20, 2023 | 57.92 | 58.41 | 57.74 | 58.27 | 58.27 | 1,174,900 |
Nov 17, 2023 | 58.10 | 58.27 | 57.62 | 58.14 | 58.14 | 1,019,800 |
Nov 16, 2023 | 58.46 | 58.61 | 57.61 | 57.79 | 57.79 | 1,296,300 |
Nov 15, 2023 | 58.67 | 58.97 | 58.49 | 58.52 | 58.52 | 1,563,400 |
Nov 14, 2023 | 58.37 | 59.06 | 58.27 | 58.70 | 58.70 | 2,432,100 |
Nov 13, 2023 | 57.20 | 57.43 | 57.01 | 57.18 | 57.18 | 1,861,300 |
Nov 10, 2023 | 56.56 | 57.39 | 56.45 | 57.32 | 57.32 | 2,268,300 |
Nov 09, 2023 | 57.00 | 57.03 | 56.16 | 56.17 | 56.17 | 1,637,700 |
Nov 08, 2023 | 56.70 | 56.82 | 56.30 | 56.61 | 56.61 | 1,750,300 |
Nov 07, 2023 | 57.07 | 57.17 | 55.95 | 56.35 | 56.35 | 3,677,900 |
Nov 06, 2023 | 57.92 | 58.11 | 56.88 | 57.28 | 57.28 | 1,939,900 |
Nov 03, 2023 | 58.00 | 58.64 | 57.90 | 57.90 | 57.90 | 1,664,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |