Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 68.96 | 70.77 | 68.96 | 70.47 | 70.47 | 331,400 |
Mar 26, 2024 | 67.65 | 68.82 | 67.07 | 68.57 | 68.57 | 517,700 |
Mar 25, 2024 | 67.84 | 68.26 | 66.64 | 66.65 | 66.65 | 421,900 |
Mar 22, 2024 | 68.76 | 69.13 | 67.13 | 67.30 | 67.30 | 342,700 |
Mar 21, 2024 | 71.09 | 71.26 | 68.45 | 68.51 | 68.51 | 498,700 |
Mar 20, 2024 | 70.98 | 71.80 | 70.72 | 71.21 | 71.21 | 306,500 |
Mar 19, 2024 | 71.97 | 72.36 | 71.23 | 71.34 | 71.34 | 336,700 |
Mar 18, 2024 | 73.23 | 74.24 | 71.90 | 71.91 | 71.91 | 354,500 |
Mar 15, 2024 | 73.96 | 74.63 | 72.93 | 73.35 | 73.35 | 685,500 |
Mar 14, 2024 | 74.76 | 75.23 | 72.46 | 74.36 | 74.36 | 454,200 |
Mar 14, 2024 | 0.44 Dividend | |||||
Mar 13, 2024 | 72.46 | 73.41 | 72.12 | 73.10 | 72.66 | 325,300 |
Mar 12, 2024 | 73.85 | 73.85 | 72.32 | 72.65 | 72.21 | 380,200 |
Mar 11, 2024 | 72.51 | 73.92 | 71.95 | 73.83 | 73.39 | 300,900 |
Mar 08, 2024 | 73.09 | 73.99 | 71.97 | 72.46 | 72.02 | 495,700 |
Mar 07, 2024 | 73.77 | 73.80 | 72.33 | 72.91 | 72.47 | 494,300 |
Mar 06, 2024 | 74.64 | 75.06 | 73.55 | 73.76 | 73.32 | 301,100 |
Mar 05, 2024 | 73.73 | 75.57 | 73.44 | 74.46 | 74.01 | 291,900 |
Mar 04, 2024 | 74.89 | 76.56 | 73.91 | 74.72 | 74.27 | 374,800 |
Mar 01, 2024 | 72.41 | 75.22 | 72.41 | 74.62 | 74.17 | 493,000 |
Feb 29, 2024 | 73.26 | 74.86 | 72.36 | 73.00 | 72.56 | 560,600 |
Feb 28, 2024 | 71.50 | 73.97 | 71.50 | 72.42 | 71.98 | 460,600 |
Feb 27, 2024 | 71.61 | 72.96 | 70.76 | 71.78 | 71.35 | 356,600 |
Feb 26, 2024 | 71.16 | 72.10 | 70.67 | 70.77 | 70.34 | 451,400 |
Feb 23, 2024 | 70.11 | 71.22 | 69.02 | 70.87 | 70.44 | 541,200 |
Feb 22, 2024 | 67.49 | 74.43 | 67.02 | 70.30 | 69.88 | 748,100 |
Feb 21, 2024 | 72.85 | 74.59 | 72.72 | 73.95 | 73.50 | 574,400 |
Feb 20, 2024 | 75.44 | 75.60 | 72.82 | 73.70 | 73.26 | 468,400 |
Feb 16, 2024 | 76.06 | 77.20 | 75.46 | 75.95 | 75.49 | 246,600 |
Feb 15, 2024 | 75.03 | 77.50 | 74.97 | 76.65 | 76.19 | 276,100 |
Feb 14, 2024 | 75.30 | 75.71 | 73.90 | 75.04 | 74.59 | 421,700 |
Feb 13, 2024 | 75.00 | 76.04 | 73.81 | 74.31 | 73.86 | 308,700 |
Feb 12, 2024 | 77.43 | 79.28 | 77.19 | 77.32 | 76.85 | 236,100 |
Feb 09, 2024 | 77.26 | 77.37 | 76.12 | 77.27 | 76.80 | 198,400 |
Feb 08, 2024 | 76.07 | 77.28 | 75.48 | 77.08 | 76.62 | 201,500 |
Feb 07, 2024 | 76.87 | 76.95 | 75.87 | 76.00 | 75.54 | 190,800 |
Feb 06, 2024 | 76.53 | 78.10 | 76.05 | 76.50 | 76.04 | 210,100 |
Feb 05, 2024 | 77.84 | 77.92 | 76.01 | 77.02 | 76.56 | 249,800 |
Feb 02, 2024 | 78.63 | 79.24 | 76.94 | 78.94 | 78.46 | 244,100 |
Feb 01, 2024 | 78.57 | 79.49 | 77.41 | 79.35 | 78.87 | 226,700 |
Jan 31, 2024 | 79.85 | 80.62 | 77.81 | 77.97 | 77.50 | 212,700 |
Jan 30, 2024 | 79.84 | 80.47 | 78.11 | 79.71 | 79.23 | 288,800 |
Jan 29, 2024 | 79.43 | 80.99 | 78.34 | 80.37 | 79.89 | 629,200 |
Jan 26, 2024 | 77.45 | 78.21 | 77.00 | 77.73 | 77.26 | 304,100 |
Jan 25, 2024 | 77.63 | 78.89 | 76.00 | 76.70 | 76.24 | 332,100 |
Jan 24, 2024 | 78.79 | 78.79 | 75.84 | 76.83 | 76.37 | 341,400 |
Jan 23, 2024 | 80.53 | 81.01 | 77.48 | 77.70 | 77.23 | 318,800 |
Jan 22, 2024 | 78.52 | 80.03 | 78.32 | 79.85 | 79.37 | 517,200 |
Jan 19, 2024 | 77.01 | 78.12 | 76.44 | 77.99 | 77.52 | 291,700 |
Jan 18, 2024 | 75.74 | 76.73 | 75.44 | 76.66 | 76.20 | 272,000 |
Jan 17, 2024 | 73.86 | 75.99 | 73.55 | 75.37 | 74.92 | 371,700 |
Jan 16, 2024 | 74.00 | 75.18 | 73.61 | 74.40 | 73.95 | 313,300 |
Jan 12, 2024 | 77.50 | 77.50 | 74.85 | 74.91 | 74.46 | 416,700 |
Jan 11, 2024 | 78.62 | 78.87 | 76.57 | 76.75 | 76.29 | 485,800 |
Jan 10, 2024 | 80.45 | 80.45 | 77.57 | 78.80 | 78.33 | 659,500 |
Jan 09, 2024 | 82.85 | 83.75 | 79.87 | 79.93 | 79.45 | 714,400 |
Jan 08, 2024 | 83.42 | 84.87 | 83.42 | 84.25 | 83.74 | 365,700 |
Jan 05, 2024 | 83.26 | 86.20 | 83.26 | 83.68 | 83.18 | 531,000 |
Jan 04, 2024 | 81.67 | 83.99 | 81.67 | 83.85 | 83.35 | 513,700 |
Jan 03, 2024 | 83.21 | 83.22 | 81.20 | 81.34 | 80.85 | 325,600 |
Jan 02, 2024 | 81.22 | 84.49 | 80.98 | 83.59 | 83.09 | 419,600 |
Dec 29, 2023 | 81.57 | 82.41 | 81.31 | 81.63 | 81.14 | 236,900 |
Dec 28, 2023 | 81.42 | 82.39 | 81.00 | 81.47 | 80.98 | 246,100 |
Dec 27, 2023 | 82.04 | 82.19 | 81.00 | 81.54 | 81.05 | 268,000 |
Dec 26, 2023 | 83.29 | 83.44 | 81.39 | 81.73 | 81.24 | 289,400 |
Dec 22, 2023 | 82.64 | 83.49 | 82.22 | 82.84 | 82.34 | 241,400 |
Dec 21, 2023 | 81.56 | 83.36 | 81.56 | 82.31 | 81.81 | 308,700 |
Dec 20, 2023 | 82.48 | 83.33 | 80.80 | 80.83 | 80.34 | 278,000 |
Dec 19, 2023 | 83.07 | 85.97 | 82.52 | 82.75 | 82.25 | 357,200 |
Dec 18, 2023 | 82.54 | 84.85 | 82.00 | 83.09 | 82.59 | 280,700 |
Dec 15, 2023 | 85.02 | 85.21 | 82.03 | 82.50 | 82.00 | 520,800 |
Dec 14, 2023 | 83.62 | 86.12 | 82.84 | 84.79 | 84.28 | 455,400 |
Dec 13, 2023 | 78.77 | 82.29 | 77.78 | 82.09 | 81.60 | 500,700 |
Dec 13, 2023 | 0.44 Dividend | |||||
Dec 12, 2023 | 80.24 | 80.55 | 79.31 | 79.33 | 78.42 | 451,300 |
Dec 11, 2023 | 79.52 | 81.20 | 78.86 | 80.53 | 79.60 | 371,900 |
Dec 08, 2023 | 78.55 | 80.24 | 78.55 | 79.51 | 78.59 | 191,800 |
Dec 07, 2023 | 77.23 | 78.68 | 76.94 | 78.68 | 77.77 | 218,400 |
Dec 06, 2023 | 77.67 | 78.81 | 77.18 | 77.41 | 76.52 | 311,400 |
Dec 05, 2023 | 78.36 | 78.77 | 76.26 | 76.77 | 75.88 | 385,800 |
Dec 04, 2023 | 76.99 | 78.97 | 76.99 | 78.78 | 77.87 | 416,700 |
Dec 01, 2023 | 71.90 | 77.26 | 71.80 | 76.99 | 76.10 | 578,700 |
Nov 30, 2023 | 70.00 | 72.60 | 69.22 | 72.30 | 71.47 | 506,700 |
Nov 29, 2023 | 69.22 | 70.25 | 68.62 | 70.24 | 69.43 | 384,500 |
Nov 28, 2023 | 67.85 | 70.13 | 67.51 | 68.45 | 67.66 | 335,400 |
Nov 27, 2023 | 68.76 | 69.36 | 67.96 | 68.17 | 67.38 | 432,000 |
Nov 24, 2023 | 69.69 | 70.41 | 67.72 | 68.83 | 68.04 | 256,700 |
Nov 22, 2023 | 68.14 | 71.64 | 66.39 | 70.13 | 69.32 | 892,000 |
Nov 21, 2023 | 68.01 | 69.93 | 67.28 | 68.89 | 68.10 | 677,400 |
Nov 20, 2023 | 70.55 | 71.61 | 68.36 | 68.44 | 67.65 | 676,300 |
Nov 17, 2023 | 69.30 | 70.28 | 68.60 | 69.97 | 69.16 | 348,300 |
Nov 16, 2023 | 69.68 | 70.72 | 68.53 | 68.62 | 67.83 | 344,600 |
Nov 15, 2023 | 69.13 | 71.40 | 69.01 | 70.79 | 69.97 | 327,100 |
Nov 14, 2023 | 67.25 | 69.30 | 67.25 | 69.26 | 68.46 | 243,400 |
Nov 13, 2023 | 64.94 | 66.55 | 64.48 | 66.48 | 65.71 | 336,500 |
Nov 10, 2023 | 65.25 | 65.76 | 64.69 | 65.14 | 64.39 | 298,900 |
Nov 09, 2023 | 65.66 | 66.32 | 64.83 | 65.23 | 64.48 | 197,700 |
Nov 08, 2023 | 67.02 | 67.35 | 65.32 | 65.46 | 64.71 | 266,900 |
Nov 07, 2023 | 65.85 | 67.54 | 65.03 | 66.97 | 66.20 | 336,800 |
Nov 06, 2023 | 66.80 | 66.80 | 65.12 | 66.21 | 65.45 | 229,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |