Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 71.39 | 72.23 | 71.39 | 72.23 | 72.23 | 10,094 |
Mar 26, 2024 | 71.33 | 71.33 | 70.85 | 70.87 | 70.87 | 14,525 |
Mar 25, 2024 | 71.09 | 71.24 | 70.96 | 70.96 | 70.96 | 16,361 |
Mar 22, 2024 | 71.52 | 71.56 | 71.03 | 71.03 | 71.03 | 12,843 |
Mar 21, 2024 | 71.25 | 71.62 | 71.25 | 71.49 | 71.49 | 16,444 |
Mar 21, 2024 | 0.326783 Dividend | |||||
Mar 20, 2024 | 70.38 | 71.23 | 70.38 | 71.23 | 70.90 | 15,224 |
Mar 19, 2024 | 69.99 | 70.56 | 69.99 | 70.56 | 70.24 | 18,505 |
Mar 18, 2024 | 70.05 | 70.22 | 69.80 | 70.06 | 69.74 | 29,067 |
Mar 15, 2024 | 69.47 | 70.07 | 69.47 | 69.90 | 69.58 | 20,835 |
Mar 14, 2024 | 70.67 | 70.67 | 69.32 | 69.85 | 69.53 | 15,515 |
Mar 13, 2024 | 70.55 | 70.89 | 70.55 | 70.68 | 70.36 | 23,295 |
Mar 12, 2024 | 70.67 | 70.69 | 70.30 | 70.49 | 70.17 | 17,112 |
Mar 11, 2024 | 70.25 | 70.60 | 70.19 | 70.59 | 70.27 | 26,976 |
Mar 08, 2024 | 70.55 | 70.72 | 70.31 | 70.36 | 70.04 | 51,372 |
Mar 07, 2024 | 70.15 | 70.48 | 70.15 | 70.37 | 70.05 | 25,753 |
Mar 06, 2024 | 69.99 | 69.99 | 69.65 | 69.85 | 69.53 | 19,585 |
Mar 05, 2024 | 69.37 | 69.97 | 69.23 | 69.40 | 69.08 | 10,326 |
Mar 04, 2024 | 69.49 | 69.83 | 69.41 | 69.71 | 69.39 | 24,021 |
Mar 01, 2024 | 69.22 | 69.35 | 68.76 | 69.35 | 69.03 | 11,418 |
Feb 29, 2024 | 68.73 | 69.03 | 68.68 | 68.92 | 68.60 | 76,149 |
Feb 28, 2024 | 68.25 | 68.73 | 68.25 | 68.59 | 68.28 | 10,192 |
Feb 27, 2024 | 68.54 | 68.54 | 68.28 | 68.52 | 68.21 | 11,681 |
Feb 26, 2024 | 68.18 | 68.60 | 68.06 | 68.10 | 67.79 | 25,441 |
Feb 23, 2024 | 68.35 | 68.64 | 68.26 | 68.42 | 68.11 | 16,879 |
Feb 22, 2024 | 68.06 | 68.32 | 67.85 | 68.20 | 67.89 | 15,138 |
Feb 21, 2024 | 67.45 | 67.86 | 67.45 | 67.85 | 67.54 | 111,757 |
Feb 20, 2024 | 67.41 | 67.66 | 67.36 | 67.51 | 67.20 | 14,177 |
Feb 16, 2024 | 67.45 | 67.96 | 67.45 | 67.60 | 67.29 | 12,538 |
Feb 15, 2024 | 67.20 | 67.90 | 67.20 | 67.90 | 67.59 | 15,472 |
Feb 14, 2024 | 66.69 | 66.74 | 66.29 | 66.70 | 66.39 | 9,576 |
Feb 13, 2024 | 66.48 | 66.72 | 65.67 | 66.22 | 65.92 | 21,746 |
Feb 12, 2024 | 66.83 | 67.65 | 66.79 | 67.55 | 67.24 | 22,212 |
Feb 09, 2024 | 66.86 | 66.86 | 66.41 | 66.82 | 66.51 | 23,169 |
Feb 08, 2024 | 66.66 | 66.79 | 66.36 | 66.75 | 66.45 | 12,971 |
Feb 07, 2024 | 66.69 | 66.83 | 66.42 | 66.67 | 66.36 | 17,580 |
Feb 06, 2024 | 66.28 | 66.60 | 66.28 | 66.51 | 66.21 | 32,010 |
Feb 05, 2024 | 66.26 | 66.38 | 65.83 | 66.08 | 65.78 | 178,965 |
Feb 02, 2024 | 66.64 | 67.16 | 66.33 | 66.86 | 66.55 | 18,729 |
Feb 01, 2024 | 66.60 | 67.15 | 66.08 | 67.11 | 66.81 | 94,624 |
Jan 31, 2024 | 67.08 | 67.43 | 66.44 | 66.44 | 66.14 | 17,427 |
Jan 30, 2024 | 67.18 | 67.40 | 66.90 | 67.30 | 66.99 | 11,215 |
Jan 29, 2024 | 66.74 | 67.18 | 66.60 | 67.18 | 66.87 | 11,353 |
Jan 26, 2024 | 66.76 | 67.01 | 66.69 | 66.80 | 66.49 | 66,297 |
Jan 25, 2024 | 66.51 | 66.80 | 66.20 | 66.80 | 66.49 | 27,843 |
Jan 24, 2024 | 66.86 | 66.86 | 65.92 | 65.98 | 65.68 | 12,569 |
Jan 23, 2024 | 66.62 | 66.66 | 66.18 | 66.40 | 66.10 | 13,129 |
Jan 22, 2024 | 66.44 | 66.71 | 66.28 | 66.46 | 66.16 | 29,852 |
Jan 19, 2024 | 65.84 | 66.32 | 65.45 | 66.26 | 65.96 | 58,793 |
Jan 18, 2024 | 65.84 | 65.84 | 65.23 | 65.70 | 65.40 | 20,525 |
Jan 17, 2024 | 65.77 | 66.25 | 65.47 | 65.61 | 65.31 | 22,619 |
Jan 16, 2024 | 66.56 | 66.56 | 66.17 | 66.31 | 66.01 | 30,558 |
Jan 12, 2024 | 67.22 | 67.41 | 66.76 | 66.85 | 66.54 | 18,247 |
Jan 11, 2024 | 67.19 | 67.19 | 66.56 | 66.89 | 66.58 | 16,254 |
Jan 10, 2024 | 67.38 | 67.49 | 67.11 | 67.33 | 67.02 | 73,201 |
Jan 09, 2024 | 67.37 | 67.48 | 67.23 | 67.32 | 67.01 | 211,804 |
Jan 08, 2024 | 67.18 | 67.85 | 67.13 | 67.85 | 67.54 | 51,969 |
Jan 05, 2024 | 66.65 | 67.56 | 66.65 | 67.24 | 66.93 | 29,447 |
Jan 04, 2024 | 67.06 | 67.37 | 66.88 | 66.88 | 66.57 | 44,899 |
Jan 03, 2024 | 67.51 | 67.60 | 67.01 | 67.14 | 66.83 | 21,184 |
Jan 02, 2024 | 67.40 | 68.22 | 67.40 | 67.96 | 67.65 | 18,518 |
Dec 29, 2023 | 68.02 | 68.02 | 67.53 | 67.72 | 67.41 | 27,180 |
Dec 28, 2023 | 67.94 | 68.07 | 67.91 | 68.03 | 67.72 | 14,575 |
Dec 27, 2023 | 67.93 | 67.94 | 67.73 | 67.92 | 67.61 | 22,623 |
Dec 26, 2023 | 67.38 | 67.93 | 67.38 | 67.82 | 67.51 | 12,729 |
Dec 22, 2023 | 67.32 | 67.64 | 67.12 | 67.38 | 67.07 | 17,051 |
Dec 21, 2023 | 66.86 | 67.10 | 66.57 | 67.04 | 66.73 | 29,548 |
Dec 20, 2023 | 67.25 | 67.56 | 66.37 | 66.37 | 66.07 | 25,007 |
Dec 20, 2023 | 0.468605 Dividend | |||||
Dec 19, 2023 | 67.66 | 67.99 | 67.66 | 67.99 | 67.21 | 14,420 |
Dec 18, 2023 | 67.69 | 67.69 | 67.35 | 67.36 | 66.59 | 16,477 |
Dec 15, 2023 | 67.75 | 67.79 | 67.25 | 67.44 | 66.67 | 21,991 |
Dec 14, 2023 | 67.62 | 68.35 | 67.62 | 68.02 | 67.24 | 44,020 |
Dec 13, 2023 | 65.27 | 66.88 | 65.19 | 66.86 | 66.09 | 53,879 |
Dec 12, 2023 | 65.34 | 65.40 | 65.07 | 65.31 | 64.56 | 20,501 |
Dec 11, 2023 | 65.13 | 65.37 | 65.05 | 65.34 | 64.59 | 9,657 |
Dec 08, 2023 | 64.53 | 65.04 | 64.53 | 64.95 | 64.21 | 22,579 |
Dec 07, 2023 | 64.56 | 64.69 | 64.43 | 64.62 | 63.88 | 20,999 |
Dec 06, 2023 | 64.55 | 64.78 | 64.21 | 64.26 | 63.52 | 26,506 |
Dec 05, 2023 | 64.67 | 64.67 | 64.16 | 64.27 | 63.53 | 49,874 |
Dec 04, 2023 | 64.46 | 64.88 | 64.46 | 64.84 | 64.10 | 37,608 |
Dec 01, 2023 | 63.54 | 64.75 | 63.54 | 64.75 | 64.01 | 74,117 |
Nov 30, 2023 | 63.27 | 63.68 | 63.06 | 63.66 | 62.93 | 43,691 |
Nov 29, 2023 | 63.16 | 63.31 | 62.96 | 63.07 | 62.35 | 32,232 |
Nov 28, 2023 | 62.74 | 63.05 | 62.59 | 62.78 | 62.06 | 34,108 |
Nov 27, 2023 | 62.71 | 62.85 | 62.69 | 62.78 | 62.06 | 53,621 |
Nov 24, 2023 | 62.62 | 62.91 | 62.62 | 62.86 | 62.14 | 4,775 |
Nov 22, 2023 | 62.49 | 62.68 | 62.44 | 62.62 | 61.90 | 32,911 |
Nov 21, 2023 | 62.29 | 62.40 | 62.18 | 62.33 | 61.62 | 17,564 |
Nov 20, 2023 | 62.34 | 62.58 | 61.93 | 62.43 | 61.72 | 31,281 |
Nov 17, 2023 | 62.14 | 62.37 | 62.07 | 62.37 | 61.66 | 24,289 |
Nov 16, 2023 | 62.17 | 62.29 | 61.79 | 61.89 | 61.18 | 23,246 |
Nov 15, 2023 | 61.82 | 62.60 | 61.82 | 62.18 | 61.47 | 26,696 |
Nov 14, 2023 | 60.94 | 62.10 | 60.94 | 61.84 | 61.13 | 86,668 |
Nov 13, 2023 | 59.91 | 60.09 | 59.76 | 59.94 | 59.25 | 19,738 |
Nov 10, 2023 | 59.75 | 60.15 | 59.45 | 60.12 | 59.43 | 27,262 |
Nov 09, 2023 | 60.12 | 60.12 | 59.42 | 59.50 | 58.82 | 14,285 |
Nov 08, 2023 | 60.14 | 60.14 | 59.76 | 59.93 | 59.25 | 30,164 |
Nov 07, 2023 | 60.21 | 60.35 | 59.97 | 60.22 | 59.53 | 13,868 |
Nov 06, 2023 | 60.85 | 60.85 | 60.31 | 60.44 | 59.75 | 44,182 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |