Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.90 | 62.96 | 62.87 | 62.91 | 62.91 | 1,467,300 |
Mar 27, 2024 | 62.87 | 62.94 | 62.87 | 62.87 | 62.87 | 1,019,700 |
Mar 26, 2024 | 62.86 | 62.89 | 62.83 | 62.83 | 62.83 | 958,500 |
Mar 25, 2024 | 62.87 | 62.89 | 62.81 | 62.81 | 62.81 | 994,100 |
Mar 22, 2024 | 62.86 | 62.94 | 62.84 | 62.85 | 62.85 | 1,549,500 |
Mar 21, 2024 | 62.84 | 62.88 | 62.81 | 62.87 | 62.87 | 1,512,100 |
Mar 20, 2024 | 62.82 | 62.88 | 62.76 | 62.80 | 62.80 | 1,717,600 |
Mar 19, 2024 | 62.76 | 62.93 | 62.74 | 62.81 | 62.81 | 1,837,300 |
Mar 18, 2024 | 62.75 | 62.81 | 62.72 | 62.76 | 62.76 | 1,708,300 |
Mar 15, 2024 | 62.70 | 62.81 | 62.62 | 62.62 | 62.62 | 4,608,500 |
Mar 14, 2024 | 62.79 | 62.84 | 62.70 | 62.74 | 62.74 | 1,581,400 |
Mar 13, 2024 | 62.72 | 62.90 | 62.72 | 62.77 | 62.77 | 1,629,300 |
Mar 12, 2024 | 62.71 | 62.76 | 62.69 | 62.70 | 62.70 | 1,278,900 |
Mar 11, 2024 | 62.71 | 62.74 | 62.68 | 62.68 | 62.68 | 1,554,800 |
Mar 08, 2024 | 62.75 | 62.80 | 62.68 | 62.68 | 62.68 | 1,827,900 |
Mar 07, 2024 | 62.76 | 62.82 | 62.66 | 62.67 | 62.67 | 1,546,300 |
Mar 06, 2024 | 62.71 | 62.78 | 62.68 | 62.70 | 62.70 | 1,649,400 |
Mar 05, 2024 | 62.74 | 62.81 | 62.66 | 62.70 | 62.70 | 1,397,000 |
Mar 04, 2024 | 62.75 | 62.84 | 62.70 | 62.75 | 62.75 | 1,220,600 |
Mar 01, 2024 | 62.69 | 62.80 | 62.62 | 62.70 | 62.70 | 1,122,300 |
Feb 29, 2024 | 62.64 | 62.74 | 62.64 | 62.70 | 62.70 | 1,529,200 |
Feb 28, 2024 | 62.60 | 62.68 | 62.54 | 62.54 | 62.54 | 1,015,000 |
Feb 27, 2024 | 62.63 | 62.68 | 62.53 | 62.66 | 62.66 | 793,300 |
Feb 26, 2024 | 62.52 | 62.68 | 62.49 | 62.57 | 62.57 | 1,107,900 |
Feb 23, 2024 | 62.50 | 62.60 | 62.47 | 62.50 | 62.50 | 1,094,600 |
Feb 22, 2024 | 62.49 | 62.66 | 62.42 | 62.50 | 62.50 | 1,170,300 |
Feb 21, 2024 | 62.42 | 62.50 | 62.38 | 62.49 | 62.49 | 1,406,900 |
Feb 20, 2024 | 62.25 | 62.46 | 62.21 | 62.38 | 62.38 | 996,200 |
Feb 16, 2024 | 62.38 | 62.44 | 62.21 | 62.22 | 62.22 | 1,207,800 |
Feb 15, 2024 | 62.26 | 62.45 | 62.15 | 62.42 | 62.42 | 1,415,300 |
Feb 14, 2024 | 62.29 | 62.43 | 62.11 | 62.21 | 62.21 | 1,755,100 |
Feb 13, 2024 | 62.20 | 62.35 | 62.06 | 62.07 | 62.07 | 2,022,400 |
Feb 12, 2024 | 62.47 | 62.51 | 62.28 | 62.28 | 62.28 | 1,925,500 |
Feb 09, 2024 | 62.46 | 62.54 | 62.35 | 62.37 | 62.37 | 1,584,000 |
Feb 08, 2024 | 62.39 | 62.45 | 62.18 | 62.40 | 62.40 | 1,436,700 |
Feb 07, 2024 | 62.34 | 62.54 | 62.19 | 62.19 | 62.19 | 2,382,000 |
Feb 06, 2024 | 62.52 | 62.62 | 62.28 | 62.33 | 62.33 | 1,795,000 |
Feb 06, 2024 | 0.55 Dividend | |||||
Feb 05, 2024 | 62.70 | 62.97 | 62.67 | 62.84 | 62.29 | 3,122,500 |
Feb 02, 2024 | 62.56 | 62.83 | 62.54 | 62.74 | 62.19 | 3,480,200 |
Feb 01, 2024 | 62.68 | 62.73 | 62.62 | 62.66 | 62.11 | 3,183,200 |
Jan 31, 2024 | 62.63 | 62.73 | 62.58 | 62.58 | 62.03 | 3,537,700 |
Jan 30, 2024 | 62.71 | 62.82 | 62.65 | 62.70 | 62.15 | 2,223,000 |
Jan 29, 2024 | 62.67 | 62.91 | 62.61 | 62.66 | 62.11 | 1,352,800 |
Jan 26, 2024 | 62.65 | 62.78 | 62.58 | 62.64 | 62.09 | 2,567,000 |
Jan 25, 2024 | 62.70 | 62.82 | 62.52 | 62.62 | 62.07 | 3,621,700 |
Jan 24, 2024 | 62.85 | 62.88 | 62.56 | 62.62 | 62.07 | 4,371,100 |
Jan 23, 2024 | 62.86 | 62.88 | 62.56 | 62.80 | 62.25 | 3,604,400 |
Jan 22, 2024 | 62.70 | 63.00 | 62.64 | 63.00 | 62.45 | 3,179,500 |
Jan 19, 2024 | 62.85 | 62.92 | 62.61 | 62.64 | 62.09 | 4,054,400 |
Jan 18, 2024 | 62.64 | 63.00 | 62.55 | 62.84 | 62.29 | 8,975,600 |
Jan 17, 2024 | 52.47 | 53.20 | 52.37 | 53.09 | 52.63 | 343,700 |
Jan 16, 2024 | 53.38 | 53.86 | 52.99 | 53.23 | 52.76 | 394,100 |
Jan 12, 2024 | 55.47 | 55.47 | 53.68 | 53.94 | 53.47 | 335,700 |
Jan 11, 2024 | 54.45 | 55.10 | 53.85 | 54.97 | 54.49 | 359,100 |
Jan 10, 2024 | 54.59 | 55.21 | 54.55 | 54.98 | 54.50 | 340,000 |
Jan 09, 2024 | 53.55 | 54.32 | 53.41 | 54.19 | 53.72 | 313,900 |
Jan 08, 2024 | 53.71 | 54.71 | 53.71 | 54.40 | 53.92 | 438,600 |
Jan 05, 2024 | 52.74 | 54.04 | 52.48 | 53.44 | 52.97 | 331,600 |
Jan 04, 2024 | 52.92 | 53.81 | 52.92 | 53.17 | 52.70 | 325,900 |
Jan 03, 2024 | 53.62 | 53.99 | 53.03 | 53.14 | 52.67 | 387,800 |
Jan 02, 2024 | 54.62 | 55.06 | 53.74 | 54.80 | 54.32 | 384,000 |
Dec 29, 2023 | 55.80 | 55.96 | 55.22 | 55.25 | 54.77 | 324,800 |
Dec 28, 2023 | 55.60 | 56.14 | 55.43 | 55.84 | 55.35 | 343,400 |
Dec 27, 2023 | 55.81 | 56.37 | 55.56 | 56.01 | 55.52 | 267,400 |
Dec 26, 2023 | 54.86 | 55.75 | 54.49 | 55.60 | 55.11 | 291,700 |
Dec 22, 2023 | 54.19 | 55.00 | 53.97 | 54.61 | 54.13 | 335,000 |
Dec 21, 2023 | 54.24 | 54.33 | 53.37 | 53.99 | 53.52 | 340,000 |
Dec 20, 2023 | 53.83 | 54.50 | 52.97 | 52.99 | 52.53 | 475,600 |
Dec 19, 2023 | 53.04 | 54.26 | 52.94 | 53.89 | 53.42 | 407,900 |
Dec 18, 2023 | 53.03 | 53.03 | 51.79 | 52.64 | 52.18 | 575,900 |
Dec 15, 2023 | 54.30 | 54.92 | 52.82 | 53.17 | 52.70 | 1,585,300 |
Dec 14, 2023 | 51.31 | 55.06 | 51.31 | 54.85 | 54.37 | 828,500 |
Dec 13, 2023 | 49.26 | 50.92 | 48.09 | 50.70 | 50.26 | 618,100 |
Dec 12, 2023 | 49.49 | 49.49 | 48.91 | 48.98 | 48.55 | 409,000 |
Dec 11, 2023 | 49.05 | 49.66 | 48.78 | 49.33 | 48.90 | 401,700 |
Dec 08, 2023 | 48.16 | 49.40 | 48.16 | 49.27 | 48.84 | 453,100 |
Dec 07, 2023 | 47.73 | 48.41 | 47.28 | 48.39 | 47.97 | 424,400 |
Dec 06, 2023 | 47.63 | 48.80 | 47.32 | 47.39 | 46.98 | 379,600 |
Dec 05, 2023 | 47.37 | 47.58 | 46.82 | 47.09 | 46.68 | 439,900 |
Dec 04, 2023 | 46.02 | 47.53 | 45.93 | 47.47 | 47.05 | 589,400 |
Dec 01, 2023 | 44.37 | 46.21 | 44.14 | 46.20 | 45.80 | 576,900 |
Nov 30, 2023 | 44.25 | 44.47 | 43.45 | 44.26 | 43.87 | 339,200 |
Nov 29, 2023 | 44.43 | 44.83 | 44.22 | 44.44 | 44.05 | 383,900 |
Nov 28, 2023 | 43.75 | 44.18 | 43.36 | 43.76 | 43.38 | 465,800 |
Nov 27, 2023 | 44.00 | 44.14 | 43.73 | 43.81 | 43.43 | 378,800 |
Nov 24, 2023 | 44.02 | 44.32 | 43.95 | 44.24 | 43.85 | 177,300 |
Nov 22, 2023 | 44.48 | 45.00 | 43.91 | 44.11 | 43.72 | 348,200 |
Nov 21, 2023 | 44.31 | 44.48 | 43.97 | 44.00 | 43.61 | 301,300 |
Nov 20, 2023 | 44.37 | 44.63 | 44.08 | 44.55 | 44.16 | 341,000 |
Nov 17, 2023 | 44.44 | 44.70 | 44.27 | 44.61 | 44.22 | 327,000 |
Nov 16, 2023 | 44.62 | 44.91 | 43.94 | 44.07 | 43.68 | 378,000 |
Nov 15, 2023 | 44.76 | 45.48 | 44.32 | 44.32 | 43.93 | 453,000 |
Nov 14, 2023 | 43.64 | 45.31 | 43.43 | 45.06 | 44.67 | 585,200 |
Nov 13, 2023 | 41.73 | 42.07 | 41.40 | 41.63 | 41.27 | 285,400 |
Nov 10, 2023 | 41.58 | 42.27 | 41.18 | 42.10 | 41.73 | 296,000 |
Nov 09, 2023 | 42.12 | 42.29 | 41.07 | 41.32 | 40.96 | 364,200 |
Nov 08, 2023 | 42.28 | 42.41 | 41.77 | 41.87 | 41.50 | 345,300 |
Nov 07, 2023 | 42.00 | 42.49 | 41.78 | 42.14 | 41.77 | 367,800 |
Nov 07, 2023 | 0.55 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |