Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 77.12 | 78.01 | 76.90 | 77.85 | 77.85 | 1,715,300 |
Mar 26, 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 76.59 | 1,582,900 |
Mar 25, 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 76.01 | 1,996,400 |
Mar 22, 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 77.10 | 1,627,600 |
Mar 21, 2024 | 77.30 | 78.85 | 76.65 | 78.18 | 78.18 | 3,504,800 |
Mar 20, 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 76.23 | 2,401,500 |
Mar 19, 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 75.36 | 2,817,000 |
Mar 18, 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 73.88 | 2,147,900 |
Mar 15, 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 74.16 | 8,228,800 |
Mar 14, 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 73.92 | 2,575,900 |
Mar 13, 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 75.09 | 2,555,400 |
Mar 12, 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 75.56 | 2,326,900 |
Mar 11, 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 75.16 | 2,674,600 |
Mar 08, 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 76.88 | 1,336,600 |
Mar 07, 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 77.14 | 2,005,200 |
Mar 06, 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 76.42 | 3,796,700 |
Mar 05, 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 76.60 | 2,053,600 |
Mar 04, 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 77.88 | 1,750,800 |
Mar 01, 2024 | 76.45 | 77.64 | 76.31 | 77.60 | 77.60 | 1,480,500 |
Feb 29, 2024 | 76.97 | 77.06 | 75.96 | 76.76 | 76.76 | 2,080,000 |
Feb 28, 2024 | 76.50 | 77.33 | 76.24 | 76.70 | 76.70 | 2,032,100 |
Feb 27, 2024 | 75.74 | 76.73 | 75.48 | 76.63 | 76.63 | 1,821,400 |
Feb 26, 2024 | 74.87 | 75.39 | 74.65 | 75.31 | 75.31 | 1,360,500 |
Feb 23, 2024 | 74.52 | 75.34 | 74.36 | 74.94 | 74.94 | 1,472,800 |
Feb 22, 2024 | 74.15 | 74.89 | 74.07 | 74.33 | 74.33 | 1,545,200 |
Feb 21, 2024 | 73.77 | 74.04 | 73.15 | 73.59 | 73.59 | 1,247,200 |
Feb 21, 2024 | 0.29 Dividend | |||||
Feb 20, 2024 | 72.77 | 74.08 | 72.53 | 73.97 | 73.68 | 1,933,300 |
Feb 16, 2024 | 72.70 | 73.79 | 72.26 | 73.16 | 72.87 | 1,830,700 |
Feb 15, 2024 | 74.12 | 74.12 | 73.30 | 73.48 | 73.19 | 1,549,800 |
Feb 14, 2024 | 73.30 | 73.58 | 72.48 | 73.47 | 73.18 | 1,963,600 |
Feb 13, 2024 | 71.18 | 73.43 | 70.90 | 72.47 | 72.19 | 3,184,900 |
Feb 12, 2024 | 72.82 | 73.29 | 71.91 | 73.25 | 72.96 | 3,095,500 |
Feb 09, 2024 | 73.74 | 74.20 | 72.17 | 72.61 | 72.33 | 3,772,900 |
Feb 08, 2024 | 74.24 | 76.43 | 73.05 | 73.32 | 73.03 | 6,106,700 |
Feb 07, 2024 | 69.51 | 70.82 | 69.42 | 70.44 | 70.16 | 3,561,200 |
Feb 06, 2024 | 67.95 | 68.80 | 67.85 | 68.78 | 68.51 | 1,458,600 |
Feb 05, 2024 | 67.76 | 68.48 | 67.39 | 67.99 | 67.72 | 1,750,300 |
Feb 02, 2024 | 67.94 | 69.05 | 67.47 | 68.67 | 68.40 | 1,324,100 |
Feb 01, 2024 | 67.86 | 69.15 | 67.14 | 69.12 | 68.85 | 1,411,100 |
Jan 31, 2024 | 68.32 | 68.67 | 67.04 | 67.29 | 67.03 | 2,066,700 |
Jan 30, 2024 | 68.02 | 69.08 | 68.02 | 68.51 | 68.24 | 1,243,800 |
Jan 29, 2024 | 67.17 | 68.39 | 67.17 | 68.39 | 68.12 | 1,430,800 |
Jan 26, 2024 | 67.20 | 67.55 | 66.80 | 67.25 | 66.99 | 1,050,400 |
Jan 25, 2024 | 66.33 | 67.20 | 65.94 | 67.18 | 66.92 | 1,614,700 |
Jan 24, 2024 | 67.44 | 67.48 | 65.40 | 65.47 | 65.21 | 1,948,200 |
Jan 23, 2024 | 68.60 | 68.91 | 66.62 | 67.03 | 66.77 | 1,830,700 |
Jan 22, 2024 | 68.66 | 69.45 | 68.66 | 69.04 | 68.77 | 932,700 |
Jan 19, 2024 | 68.45 | 68.45 | 67.45 | 68.06 | 67.79 | 1,935,200 |
Jan 18, 2024 | 67.66 | 68.26 | 67.15 | 68.20 | 67.93 | 1,128,000 |
Jan 17, 2024 | 66.91 | 67.52 | 66.62 | 67.30 | 67.04 | 1,395,800 |
Jan 16, 2024 | 66.59 | 67.49 | 66.17 | 67.46 | 67.20 | 1,524,600 |
Jan 12, 2024 | 68.60 | 68.60 | 66.74 | 67.28 | 67.02 | 1,227,400 |
Jan 11, 2024 | 67.97 | 68.31 | 67.13 | 68.12 | 67.85 | 1,176,100 |
Jan 10, 2024 | 67.33 | 68.24 | 67.24 | 68.18 | 67.91 | 1,477,700 |
Jan 09, 2024 | 66.13 | 67.32 | 65.93 | 67.22 | 66.96 | 1,359,200 |
Jan 08, 2024 | 65.33 | 66.88 | 65.20 | 66.81 | 66.55 | 2,031,500 |
Jan 05, 2024 | 64.02 | 65.37 | 63.86 | 65.03 | 64.78 | 1,529,200 |
Jan 04, 2024 | 63.60 | 64.90 | 63.60 | 64.23 | 63.98 | 2,584,100 |
Jan 03, 2024 | 65.57 | 65.81 | 64.19 | 64.27 | 64.02 | 3,261,800 |
Jan 02, 2024 | 66.33 | 67.25 | 65.64 | 66.57 | 66.31 | 1,879,200 |
Dec 29, 2023 | 66.92 | 67.41 | 66.78 | 66.98 | 66.72 | 1,079,000 |
Dec 28, 2023 | 67.35 | 67.44 | 66.79 | 67.17 | 66.91 | 995,100 |
Dec 27, 2023 | 67.35 | 67.60 | 67.10 | 67.28 | 67.02 | 883,500 |
Dec 26, 2023 | 67.21 | 67.39 | 66.95 | 67.27 | 67.01 | 1,055,900 |
Dec 22, 2023 | 67.69 | 67.69 | 67.08 | 67.22 | 66.96 | 1,147,000 |
Dec 21, 2023 | 67.74 | 68.06 | 66.53 | 67.38 | 67.12 | 1,683,500 |
Dec 20, 2023 | 68.05 | 68.61 | 67.00 | 67.04 | 66.78 | 1,675,500 |
Dec 19, 2023 | 68.45 | 68.51 | 67.84 | 68.10 | 67.83 | 1,558,200 |
Dec 18, 2023 | 69.04 | 69.04 | 67.59 | 67.95 | 67.68 | 1,770,500 |
Dec 15, 2023 | 68.92 | 69.66 | 68.24 | 68.64 | 68.37 | 4,637,500 |
Dec 14, 2023 | 67.34 | 69.58 | 67.25 | 69.32 | 69.05 | 3,012,200 |
Dec 13, 2023 | 64.34 | 66.67 | 64.06 | 66.31 | 66.05 | 2,018,700 |
Dec 12, 2023 | 64.35 | 64.67 | 64.13 | 64.34 | 64.09 | 1,171,000 |
Dec 11, 2023 | 64.12 | 64.36 | 63.82 | 63.98 | 63.73 | 1,232,900 |
Dec 08, 2023 | 63.53 | 64.18 | 63.45 | 64.00 | 63.75 | 1,094,300 |
Dec 07, 2023 | 63.42 | 63.55 | 62.95 | 63.39 | 63.14 | 1,185,800 |
Dec 06, 2023 | 62.78 | 63.75 | 62.78 | 63.43 | 63.18 | 1,294,200 |
Dec 05, 2023 | 62.24 | 62.59 | 61.91 | 62.28 | 62.04 | 1,228,200 |
Dec 04, 2023 | 61.99 | 62.84 | 61.82 | 62.44 | 62.20 | 1,687,700 |
Dec 01, 2023 | 60.54 | 62.21 | 60.45 | 62.16 | 61.92 | 1,402,900 |
Nov 30, 2023 | 60.38 | 60.91 | 59.72 | 60.55 | 60.31 | 2,847,800 |
Nov 29, 2023 | 60.28 | 60.88 | 60.09 | 60.37 | 60.13 | 1,176,100 |
Nov 28, 2023 | 59.54 | 59.88 | 58.91 | 59.49 | 59.26 | 1,284,900 |
Nov 27, 2023 | 59.08 | 60.06 | 59.00 | 59.78 | 59.55 | 1,898,600 |
Nov 24, 2023 | 59.01 | 59.44 | 59.01 | 59.19 | 58.96 | 377,600 |
Nov 22, 2023 | 59.56 | 59.79 | 58.89 | 59.28 | 59.05 | 1,047,600 |
Nov 21, 2023 | 59.67 | 59.88 | 58.90 | 59.04 | 58.81 | 2,019,600 |
Nov 20, 2023 | 59.99 | 60.29 | 59.55 | 60.17 | 59.93 | 1,222,800 |
Nov 17, 2023 | 59.72 | 60.12 | 59.68 | 60.11 | 59.87 | 1,382,100 |
Nov 16, 2023 | 59.37 | 59.91 | 59.19 | 59.37 | 59.14 | 1,558,700 |
Nov 15, 2023 | 59.21 | 60.12 | 59.11 | 59.24 | 59.01 | 1,692,900 |
Nov 14, 2023 | 57.38 | 59.45 | 57.18 | 59.09 | 58.86 | 2,853,500 |
Nov 13, 2023 | 55.81 | 55.99 | 55.43 | 55.62 | 55.40 | 1,457,000 |
Nov 10, 2023 | 55.93 | 56.23 | 55.39 | 56.17 | 55.95 | 1,486,000 |
Nov 09, 2023 | 56.45 | 56.45 | 55.13 | 55.49 | 55.27 | 2,677,500 |
Nov 09, 2023 | 0.285 Dividend | |||||
Nov 08, 2023 | 55.09 | 56.48 | 55.09 | 56.42 | 55.91 | 2,637,500 |
Nov 07, 2023 | 54.73 | 55.36 | 54.68 | 55.19 | 54.70 | 1,580,300 |
Nov 06, 2023 | 54.80 | 55.10 | 54.55 | 54.64 | 54.15 | 1,432,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |