Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 77.24 | 78.10 | 77.08 | 78.10 | 78.10 | 588,900 |
Mar 26, 2024 | 77.00 | 77.25 | 76.85 | 76.89 | 76.89 | 575,400 |
Mar 25, 2024 | 76.79 | 77.36 | 76.61 | 76.99 | 76.99 | 621,200 |
Mar 22, 2024 | 77.68 | 77.68 | 76.43 | 76.45 | 76.45 | 568,600 |
Mar 21, 2024 | 77.76 | 77.89 | 77.20 | 77.41 | 77.41 | 593,500 |
Mar 20, 2024 | 77.16 | 77.84 | 77.02 | 77.76 | 77.76 | 595,900 |
Mar 19, 2024 | 77.29 | 77.74 | 77.20 | 77.41 | 77.41 | 693,600 |
Mar 18, 2024 | 76.97 | 77.56 | 76.66 | 76.97 | 76.97 | 942,100 |
Mar 15, 2024 | 75.44 | 76.99 | 75.41 | 76.97 | 76.97 | 1,901,600 |
Mar 14, 2024 | 75.91 | 76.18 | 75.48 | 76.01 | 76.01 | 741,800 |
Mar 13, 2024 | 76.25 | 76.40 | 75.82 | 76.15 | 76.15 | 783,200 |
Mar 12, 2024 | 76.01 | 76.24 | 75.71 | 76.21 | 76.21 | 618,900 |
Mar 11, 2024 | 74.78 | 76.00 | 74.68 | 76.00 | 76.00 | 789,300 |
Mar 08, 2024 | 75.04 | 75.23 | 74.73 | 74.84 | 74.84 | 659,200 |
Mar 07, 2024 | 75.43 | 75.67 | 74.90 | 75.10 | 75.10 | 584,700 |
Mar 06, 2024 | 74.80 | 75.54 | 74.43 | 75.47 | 75.47 | 746,500 |
Mar 05, 2024 | 74.23 | 74.84 | 74.23 | 74.58 | 74.58 | 666,000 |
Mar 04, 2024 | 74.43 | 74.98 | 74.14 | 74.35 | 74.35 | 599,000 |
Mar 01, 2024 | 75.07 | 75.18 | 74.27 | 74.43 | 74.43 | 644,800 |
Feb 29, 2024 | 75.16 | 75.27 | 74.59 | 75.13 | 75.13 | 926,100 |
Feb 28, 2024 | 74.99 | 75.49 | 74.83 | 75.06 | 75.06 | 686,300 |
Feb 27, 2024 | 74.41 | 75.03 | 73.98 | 74.99 | 74.99 | 937,200 |
Feb 26, 2024 | 75.12 | 75.33 | 74.51 | 74.54 | 74.54 | 722,600 |
Feb 23, 2024 | 74.96 | 75.41 | 74.87 | 75.19 | 75.19 | 483,800 |
Feb 22, 2024 | 74.50 | 74.99 | 74.15 | 74.91 | 74.91 | 746,100 |
Feb 21, 2024 | 74.16 | 74.45 | 73.83 | 74.32 | 74.32 | 925,500 |
Feb 20, 2024 | 74.00 | 74.55 | 73.68 | 73.87 | 73.87 | 890,900 |
Feb 20, 2024 | 0.063 Dividend | |||||
Feb 16, 2024 | 75.22 | 75.30 | 74.27 | 74.34 | 74.28 | 931,700 |
Feb 15, 2024 | 73.54 | 75.38 | 73.45 | 75.22 | 75.16 | 1,206,500 |
Feb 14, 2024 | 73.29 | 73.56 | 73.00 | 73.52 | 73.46 | 996,400 |
Feb 13, 2024 | 73.39 | 73.85 | 72.50 | 73.02 | 72.96 | 1,298,500 |
Feb 12, 2024 | 72.99 | 73.53 | 72.66 | 73.10 | 73.04 | 834,300 |
Feb 09, 2024 | 71.78 | 72.76 | 71.66 | 72.75 | 72.69 | 671,400 |
Feb 08, 2024 | 72.47 | 72.52 | 71.52 | 72.02 | 71.96 | 1,072,500 |
Feb 07, 2024 | 72.96 | 73.00 | 72.39 | 72.66 | 72.60 | 864,700 |
Feb 06, 2024 | 72.60 | 73.17 | 72.41 | 72.81 | 72.75 | 1,400,700 |
Feb 05, 2024 | 74.59 | 75.24 | 72.28 | 72.79 | 72.73 | 1,618,100 |
Feb 02, 2024 | 72.53 | 73.20 | 72.44 | 73.04 | 72.98 | 869,200 |
Feb 01, 2024 | 72.28 | 72.58 | 71.45 | 72.30 | 72.24 | 1,043,000 |
Jan 31, 2024 | 73.85 | 74.00 | 72.83 | 72.86 | 72.80 | 931,600 |
Jan 30, 2024 | 73.07 | 73.81 | 73.07 | 73.78 | 73.72 | 755,500 |
Jan 29, 2024 | 72.61 | 73.31 | 72.45 | 73.27 | 73.21 | 675,600 |
Jan 26, 2024 | 73.03 | 73.39 | 72.65 | 72.78 | 72.72 | 1,194,200 |
Jan 25, 2024 | 73.45 | 73.64 | 72.49 | 72.98 | 72.92 | 898,300 |
Jan 24, 2024 | 73.06 | 73.44 | 72.98 | 73.09 | 73.03 | 494,500 |
Jan 23, 2024 | 73.05 | 73.39 | 72.75 | 72.75 | 72.69 | 513,600 |
Jan 22, 2024 | 72.35 | 73.29 | 72.33 | 73.05 | 72.99 | 798,100 |
Jan 19, 2024 | 71.95 | 72.47 | 71.58 | 72.20 | 72.14 | 832,800 |
Jan 18, 2024 | 70.71 | 71.54 | 70.59 | 71.49 | 71.43 | 511,500 |
Jan 17, 2024 | 70.99 | 71.88 | 70.80 | 70.94 | 70.88 | 486,800 |
Jan 16, 2024 | 70.83 | 71.20 | 70.71 | 71.10 | 71.04 | 720,500 |
Jan 12, 2024 | 71.50 | 71.84 | 70.82 | 71.08 | 71.02 | 464,000 |
Jan 11, 2024 | 70.87 | 71.12 | 70.36 | 71.00 | 70.94 | 440,500 |
Jan 10, 2024 | 70.67 | 71.10 | 70.52 | 70.97 | 70.91 | 476,200 |
Jan 09, 2024 | 71.04 | 71.21 | 70.23 | 70.99 | 70.93 | 461,700 |
Jan 08, 2024 | 71.31 | 71.41 | 70.51 | 71.26 | 71.20 | 532,200 |
Jan 05, 2024 | 70.90 | 71.49 | 70.77 | 71.19 | 71.13 | 683,400 |
Jan 04, 2024 | 70.72 | 71.22 | 70.68 | 70.70 | 70.64 | 657,300 |
Jan 03, 2024 | 70.49 | 71.03 | 70.23 | 70.27 | 70.21 | 709,700 |
Jan 02, 2024 | 69.65 | 70.48 | 69.64 | 70.46 | 70.40 | 774,100 |
Dec 29, 2023 | 69.56 | 69.69 | 69.19 | 69.59 | 69.53 | 611,300 |
Dec 28, 2023 | 69.24 | 69.64 | 69.24 | 69.47 | 69.41 | 409,700 |
Dec 27, 2023 | 68.81 | 69.25 | 68.76 | 69.18 | 69.12 | 432,200 |
Dec 26, 2023 | 68.70 | 69.22 | 68.49 | 68.99 | 68.93 | 416,300 |
Dec 22, 2023 | 68.80 | 69.02 | 68.58 | 68.80 | 68.74 | 436,900 |
Dec 21, 2023 | 68.10 | 68.56 | 67.85 | 68.52 | 68.46 | 489,700 |
Dec 20, 2023 | 68.65 | 69.08 | 68.03 | 68.11 | 68.05 | 783,700 |
Dec 19, 2023 | 68.43 | 69.04 | 68.20 | 68.90 | 68.84 | 1,012,700 |
Dec 18, 2023 | 68.31 | 68.66 | 67.93 | 68.50 | 68.44 | 1,063,100 |
Dec 15, 2023 | 68.09 | 68.31 | 67.20 | 68.00 | 67.94 | 3,219,400 |
Dec 14, 2023 | 70.43 | 70.43 | 68.55 | 68.69 | 68.63 | 1,832,500 |
Dec 13, 2023 | 69.91 | 70.40 | 69.70 | 70.33 | 70.27 | 1,026,000 |
Dec 12, 2023 | 69.65 | 70.38 | 69.56 | 69.94 | 69.88 | 652,200 |
Dec 11, 2023 | 68.89 | 69.85 | 68.89 | 69.72 | 69.66 | 736,200 |
Dec 08, 2023 | 68.86 | 68.94 | 68.48 | 68.84 | 68.78 | 618,400 |
Dec 07, 2023 | 69.78 | 69.94 | 68.57 | 68.82 | 68.76 | 1,012,500 |
Dec 06, 2023 | 70.45 | 70.74 | 69.30 | 69.48 | 69.42 | 592,400 |
Dec 05, 2023 | 70.64 | 70.88 | 70.20 | 70.34 | 70.28 | 745,600 |
Dec 04, 2023 | 69.70 | 70.85 | 69.51 | 70.72 | 70.66 | 951,700 |
Dec 01, 2023 | 70.08 | 70.64 | 69.92 | 70.01 | 69.95 | 1,356,800 |
Nov 30, 2023 | 68.57 | 70.45 | 68.47 | 70.29 | 70.23 | 6,165,200 |
Nov 29, 2023 | 68.71 | 69.00 | 68.47 | 68.51 | 68.45 | 1,136,300 |
Nov 28, 2023 | 69.24 | 69.31 | 68.50 | 68.64 | 68.58 | 905,100 |
Nov 27, 2023 | 68.99 | 69.40 | 68.91 | 69.18 | 69.12 | 859,900 |
Nov 24, 2023 | 68.57 | 69.37 | 68.57 | 69.30 | 69.24 | 563,800 |
Nov 22, 2023 | 67.90 | 68.62 | 67.86 | 68.50 | 68.44 | 723,000 |
Nov 21, 2023 | 67.50 | 68.39 | 67.50 | 68.09 | 68.03 | 904,700 |
Nov 21, 2023 | 0.063 Dividend | |||||
Nov 20, 2023 | 66.97 | 67.79 | 66.60 | 67.49 | 67.37 | 824,100 |
Nov 17, 2023 | 67.21 | 67.46 | 66.98 | 67.00 | 66.88 | 797,300 |
Nov 16, 2023 | 66.69 | 67.22 | 66.69 | 67.06 | 66.94 | 766,600 |
Nov 15, 2023 | 66.46 | 66.86 | 66.16 | 66.53 | 66.41 | 776,300 |
Nov 14, 2023 | 65.94 | 66.65 | 65.92 | 66.44 | 66.32 | 1,311,000 |
Nov 13, 2023 | 65.88 | 66.34 | 65.70 | 65.97 | 65.85 | 679,600 |
Nov 10, 2023 | 65.53 | 65.91 | 65.24 | 65.89 | 65.77 | 506,500 |
Nov 09, 2023 | 65.08 | 65.47 | 64.97 | 65.25 | 65.13 | 483,400 |
Nov 08, 2023 | 65.58 | 65.58 | 64.84 | 64.94 | 64.82 | 519,200 |
Nov 07, 2023 | 65.29 | 65.51 | 65.13 | 65.42 | 65.30 | 547,000 |
Nov 06, 2023 | 65.82 | 65.82 | 65.26 | 65.40 | 65.28 | 618,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |