Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 69.92 | 22,057 |
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 69.80 | 19,200 |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.86 | 68.86 | 28,800 |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 68.74 | 22,800 |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 69.23 | 8,700 |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 69.88 | 34,200 |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 68.92 | 37,200 |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 68.07 | 7,100 |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 67.56 | 14,100 |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 67.46 | 28,500 |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 67.47 | 14,800 |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 68.43 | 59,700 |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 68.32 | 88,900 |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 68.08 | 9,100 |
Mar 08, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 68.41 | 15,000 |
Mar 07, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 69.22 | 17,000 |
Mar 06, 2024 | 68.22 | 68.68 | 68.21 | 68.30 | 68.30 | 12,300 |
Mar 05, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 67.83 | 11,600 |
Mar 04, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 68.66 | 52,900 |
Mar 01, 2024 | 68.13 | 68.75 | 67.86 | 68.57 | 68.57 | 11,000 |
Feb 29, 2024 | 68.15 | 68.39 | 67.80 | 68.15 | 68.15 | 15,500 |
Feb 28, 2024 | 67.33 | 67.94 | 67.23 | 67.55 | 67.55 | 16,100 |
Feb 27, 2024 | 68.19 | 68.19 | 67.69 | 67.86 | 67.86 | 17,500 |
Feb 26, 2024 | 67.07 | 67.55 | 67.07 | 67.26 | 67.26 | 18,300 |
Feb 23, 2024 | 67.14 | 67.57 | 66.77 | 67.19 | 67.19 | 36,600 |
Feb 22, 2024 | 66.44 | 67.31 | 66.44 | 66.82 | 66.82 | 55,200 |
Feb 21, 2024 | 65.76 | 65.94 | 65.52 | 65.85 | 65.85 | 14,000 |
Feb 20, 2024 | 66.88 | 66.88 | 65.87 | 66.04 | 66.04 | 38,700 |
Feb 16, 2024 | 67.24 | 68.03 | 67.07 | 67.26 | 67.26 | 13,800 |
Feb 15, 2024 | 67.16 | 67.87 | 66.95 | 67.49 | 67.49 | 12,300 |
Feb 14, 2024 | 66.37 | 66.90 | 65.81 | 66.80 | 66.80 | 24,200 |
Feb 13, 2024 | 65.52 | 66.63 | 65.52 | 65.53 | 65.53 | 31,300 |
Feb 12, 2024 | 67.05 | 67.81 | 66.81 | 67.42 | 67.42 | 20,900 |
Feb 09, 2024 | 66.11 | 67.22 | 66.11 | 66.77 | 66.77 | 31,900 |
Feb 08, 2024 | 65.49 | 65.94 | 65.49 | 65.89 | 65.89 | 5,900 |
Feb 07, 2024 | 64.97 | 65.29 | 64.69 | 64.88 | 64.88 | 18,500 |
Feb 06, 2024 | 64.32 | 64.97 | 64.32 | 64.90 | 64.90 | 31,400 |
Feb 05, 2024 | 64.34 | 64.79 | 64.01 | 64.54 | 64.54 | 33,100 |
Feb 02, 2024 | 64.56 | 65.53 | 64.34 | 65.37 | 65.37 | 8,300 |
Feb 01, 2024 | 64.56 | 65.19 | 63.75 | 65.15 | 65.15 | 10,700 |
Jan 31, 2024 | 65.56 | 65.70 | 64.32 | 64.36 | 64.36 | 18,700 |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 65.80 | 11,700 |
Jan 29, 2024 | 64.92 | 65.85 | 64.82 | 65.85 | 65.85 | 7,800 |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 65.00 | 24,700 |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 64.89 | 39,000 |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 64.63 | 21,000 |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 65.27 | 8,600 |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 65.60 | 15,500 |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 64.63 | 11,900 |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 63.87 | 48,600 |
Jan 17, 2024 | 62.88 | 63.20 | 62.60 | 63.20 | 63.20 | 7,800 |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 63.41 | 20,200 |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 63.81 | 24,600 |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 63.85 | 22,400 |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 63.84 | 9,400 |
Jan 09, 2024 | 63.76 | 64.22 | 63.75 | 63.83 | 63.83 | 6,700 |
Jan 08, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 64.36 | 5,800 |
Jan 05, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 63.18 | 26,000 |
Jan 04, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 63.50 | 6,200 |
Jan 03, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 63.63 | 21,300 |
Jan 02, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 65.23 | 11,400 |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 65.74 | 11,000 |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 66.64 | 22,900 |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 66.90 | 11,200 |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 66.83 | 9,800 |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 66.13 | 11,600 |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 65.68 | 13,400 |
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 64.67 | 16,300 |
Dec 20, 2023 | 0.099 Dividend | |||||
Dec 19, 2023 | 64.97 | 65.84 | 64.97 | 65.84 | 65.74 | 6,000 |
Dec 18, 2023 | 64.93 | 64.93 | 64.34 | 64.45 | 64.35 | 16,300 |
Dec 15, 2023 | 65.56 | 65.56 | 64.25 | 64.59 | 64.49 | 18,900 |
Dec 14, 2023 | 63.75 | 65.15 | 63.75 | 64.99 | 64.90 | 27,400 |
Dec 13, 2023 | 61.18 | 63.00 | 60.84 | 63.00 | 62.91 | 9,500 |
Dec 12, 2023 | 61.16 | 61.35 | 60.82 | 61.24 | 61.15 | 12,000 |
Dec 11, 2023 | 60.64 | 61.17 | 60.64 | 61.14 | 61.05 | 21,600 |
Dec 08, 2023 | 60.17 | 61.30 | 60.17 | 60.94 | 60.85 | 18,200 |
Dec 07, 2023 | 60.00 | 60.42 | 60.00 | 60.42 | 60.33 | 11,600 |
Dec 06, 2023 | 60.85 | 60.88 | 60.00 | 60.06 | 59.97 | 5,300 |
Dec 05, 2023 | 60.99 | 60.99 | 59.98 | 60.15 | 60.06 | 22,900 |
Dec 04, 2023 | 61.88 | 61.88 | 60.43 | 61.16 | 61.07 | 76,400 |
Dec 01, 2023 | 59.36 | 60.83 | 59.23 | 60.83 | 60.74 | 18,900 |
Nov 30, 2023 | 59.60 | 59.60 | 59.12 | 59.48 | 59.39 | 17,300 |
Nov 29, 2023 | 59.49 | 59.99 | 59.25 | 59.25 | 59.16 | 19,800 |
Nov 28, 2023 | 59.76 | 59.82 | 59.14 | 59.24 | 59.15 | 43,900 |
Nov 27, 2023 | 59.65 | 59.94 | 59.64 | 59.65 | 59.56 | 22,000 |
Nov 24, 2023 | 59.76 | 60.06 | 59.76 | 60.06 | 59.97 | 2,400 |
Nov 22, 2023 | 59.98 | 59.98 | 59.62 | 59.63 | 59.54 | 71,400 |
Nov 21, 2023 | 59.48 | 59.81 | 59.31 | 59.31 | 59.22 | 15,300 |
Nov 20, 2023 | 59.40 | 59.79 | 59.26 | 59.60 | 59.51 | 46,000 |
Nov 17, 2023 | 59.06 | 59.30 | 58.98 | 59.17 | 59.08 | 14,000 |
Nov 16, 2023 | 59.31 | 59.35 | 58.56 | 58.83 | 58.74 | 15,700 |
Nov 15, 2023 | 59.55 | 60.12 | 59.30 | 59.44 | 59.35 | 34,500 |
Nov 14, 2023 | 57.78 | 59.23 | 57.78 | 59.15 | 59.06 | 10,700 |
Nov 13, 2023 | 56.51 | 56.77 | 56.22 | 56.56 | 56.47 | 10,100 |
Nov 10, 2023 | 56.00 | 56.66 | 55.79 | 56.66 | 56.57 | 9,300 |
Nov 09, 2023 | 56.34 | 56.46 | 55.58 | 55.58 | 55.50 | 10,500 |
Nov 08, 2023 | 56.85 | 56.86 | 56.13 | 56.19 | 56.11 | 9,400 |
Nov 07, 2023 | 56.76 | 56.97 | 56.75 | 56.75 | 56.66 | 5,900 |
Nov 06, 2023 | 57.99 | 57.99 | 56.76 | 56.91 | 56.82 | 6,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |