Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.91 | 66.19 | 64.77 | 65.78 | 65.78 | 640,500 |
Mar 27, 2024 | 63.18 | 65.07 | 63.17 | 65.06 | 65.06 | 559,500 |
Mar 26, 2024 | 63.26 | 63.26 | 62.43 | 62.78 | 62.78 | 609,800 |
Mar 25, 2024 | 62.90 | 63.71 | 62.73 | 62.82 | 62.82 | 257,200 |
Mar 22, 2024 | 63.59 | 63.59 | 62.53 | 63.03 | 63.03 | 630,600 |
Mar 21, 2024 | 62.64 | 63.92 | 62.64 | 63.44 | 63.44 | 565,300 |
Mar 20, 2024 | 60.76 | 62.71 | 60.59 | 62.34 | 62.34 | 562,400 |
Mar 19, 2024 | 60.23 | 61.02 | 60.23 | 60.75 | 60.75 | 447,300 |
Mar 18, 2024 | 60.61 | 60.73 | 60.08 | 60.32 | 60.32 | 516,900 |
Mar 15, 2024 | 60.29 | 61.58 | 60.29 | 60.61 | 60.61 | 1,305,400 |
Mar 14, 2024 | 61.55 | 61.71 | 60.17 | 60.58 | 60.58 | 523,900 |
Mar 14, 2024 | 0.56 Dividend | |||||
Mar 13, 2024 | 62.43 | 63.47 | 62.17 | 62.44 | 61.88 | 318,800 |
Mar 12, 2024 | 62.96 | 63.35 | 62.27 | 62.58 | 62.02 | 313,200 |
Mar 11, 2024 | 62.89 | 63.52 | 62.80 | 63.13 | 62.56 | 330,200 |
Mar 08, 2024 | 64.28 | 64.33 | 63.05 | 63.07 | 62.50 | 485,000 |
Mar 07, 2024 | 64.12 | 64.37 | 63.43 | 63.83 | 63.26 | 356,100 |
Mar 06, 2024 | 64.81 | 64.81 | 62.59 | 63.50 | 62.93 | 660,700 |
Mar 05, 2024 | 62.09 | 65.15 | 62.09 | 65.01 | 64.43 | 586,200 |
Mar 04, 2024 | 62.28 | 62.95 | 61.84 | 62.41 | 61.85 | 447,100 |
Mar 01, 2024 | 61.90 | 62.51 | 60.91 | 61.86 | 61.31 | 551,700 |
Feb 29, 2024 | 62.67 | 63.16 | 61.85 | 62.41 | 61.85 | 463,100 |
Feb 28, 2024 | 62.28 | 62.57 | 61.63 | 61.65 | 61.10 | 391,600 |
Feb 27, 2024 | 62.37 | 62.92 | 62.19 | 62.82 | 62.26 | 549,600 |
Feb 26, 2024 | 62.49 | 63.12 | 61.80 | 61.98 | 61.42 | 625,800 |
Feb 23, 2024 | 63.01 | 63.40 | 62.46 | 63.01 | 62.44 | 302,600 |
Feb 22, 2024 | 63.23 | 63.56 | 62.35 | 63.02 | 62.45 | 355,900 |
Feb 21, 2024 | 62.62 | 63.26 | 61.99 | 63.23 | 62.66 | 511,800 |
Feb 20, 2024 | 62.63 | 63.55 | 62.63 | 62.75 | 62.19 | 383,900 |
Feb 16, 2024 | 63.67 | 64.14 | 63.30 | 63.44 | 62.87 | 469,200 |
Feb 15, 2024 | 63.66 | 65.21 | 63.66 | 64.26 | 63.68 | 617,700 |
Feb 14, 2024 | 62.82 | 63.37 | 62.04 | 63.32 | 62.75 | 536,400 |
Feb 13, 2024 | 62.49 | 62.62 | 60.97 | 62.06 | 61.50 | 1,099,100 |
Feb 12, 2024 | 63.37 | 65.03 | 63.02 | 64.14 | 63.56 | 601,400 |
Feb 09, 2024 | 62.12 | 63.33 | 61.43 | 63.29 | 62.72 | 541,800 |
Feb 08, 2024 | 61.60 | 62.42 | 61.44 | 62.14 | 61.58 | 579,700 |
Feb 07, 2024 | 62.78 | 62.78 | 61.12 | 61.96 | 61.40 | 841,600 |
Feb 06, 2024 | 62.03 | 62.56 | 61.28 | 62.45 | 61.89 | 733,500 |
Feb 05, 2024 | 62.09 | 62.29 | 61.43 | 62.00 | 61.44 | 714,900 |
Feb 02, 2024 | 61.62 | 62.96 | 61.55 | 62.73 | 62.17 | 787,800 |
Feb 01, 2024 | 64.10 | 64.35 | 60.88 | 62.74 | 62.18 | 886,200 |
Jan 31, 2024 | 64.97 | 65.84 | 63.79 | 63.91 | 63.34 | 948,600 |
Jan 30, 2024 | 66.70 | 67.08 | 66.37 | 66.61 | 66.01 | 545,600 |
Jan 29, 2024 | 65.83 | 67.03 | 65.33 | 67.00 | 66.40 | 560,100 |
Jan 26, 2024 | 65.52 | 66.33 | 65.50 | 65.75 | 65.16 | 594,100 |
Jan 25, 2024 | 65.33 | 65.83 | 64.16 | 65.39 | 64.80 | 963,300 |
Jan 24, 2024 | 63.24 | 66.21 | 62.83 | 64.93 | 64.35 | 1,549,700 |
Jan 23, 2024 | 67.01 | 67.24 | 65.45 | 65.46 | 64.87 | 849,200 |
Jan 22, 2024 | 66.56 | 67.23 | 66.13 | 66.92 | 66.32 | 626,100 |
Jan 19, 2024 | 64.92 | 66.22 | 64.50 | 66.18 | 65.59 | 700,300 |
Jan 18, 2024 | 64.38 | 64.90 | 63.82 | 64.67 | 64.09 | 521,300 |
Jan 17, 2024 | 63.56 | 64.29 | 62.91 | 63.88 | 63.31 | 845,200 |
Jan 16, 2024 | 63.88 | 64.32 | 63.39 | 63.70 | 63.13 | 581,600 |
Jan 12, 2024 | 65.89 | 65.92 | 64.22 | 64.71 | 64.13 | 418,600 |
Jan 11, 2024 | 64.86 | 65.42 | 63.76 | 65.40 | 64.81 | 607,000 |
Jan 10, 2024 | 65.07 | 65.74 | 64.87 | 65.71 | 65.12 | 434,000 |
Jan 09, 2024 | 65.65 | 65.87 | 65.34 | 65.53 | 64.94 | 336,600 |
Jan 08, 2024 | 65.82 | 66.46 | 65.52 | 66.42 | 65.82 | 442,800 |
Jan 05, 2024 | 65.56 | 66.88 | 65.33 | 66.08 | 65.49 | 893,800 |
Jan 04, 2024 | 65.91 | 66.79 | 65.81 | 65.92 | 65.33 | 554,500 |
Jan 03, 2024 | 67.00 | 67.59 | 65.61 | 65.91 | 65.32 | 779,300 |
Jan 02, 2024 | 67.32 | 68.88 | 67.15 | 68.34 | 67.73 | 588,000 |
Dec 29, 2023 | 68.31 | 68.44 | 67.56 | 67.73 | 67.12 | 345,700 |
Dec 28, 2023 | 68.11 | 68.79 | 68.11 | 68.55 | 67.94 | 422,500 |
Dec 27, 2023 | 68.24 | 68.53 | 67.92 | 68.34 | 67.73 | 434,300 |
Dec 26, 2023 | 67.72 | 68.47 | 67.46 | 68.24 | 67.63 | 388,500 |
Dec 22, 2023 | 67.23 | 67.87 | 66.86 | 67.34 | 66.74 | 449,200 |
Dec 21, 2023 | 66.34 | 66.88 | 65.73 | 66.79 | 66.19 | 545,300 |
Dec 20, 2023 | 66.83 | 67.33 | 65.55 | 65.58 | 64.99 | 554,400 |
Dec 19, 2023 | 66.31 | 67.40 | 66.10 | 67.02 | 66.42 | 552,300 |
Dec 18, 2023 | 67.13 | 67.24 | 66.05 | 66.13 | 65.54 | 522,200 |
Dec 15, 2023 | 67.38 | 67.72 | 66.15 | 66.66 | 66.06 | 1,569,900 |
Dec 14, 2023 | 65.80 | 67.76 | 65.54 | 67.59 | 66.98 | 1,254,100 |
Dec 14, 2023 | 0.56 Dividend | |||||
Dec 13, 2023 | 62.46 | 64.95 | 62.35 | 64.89 | 63.75 | 1,564,800 |
Dec 12, 2023 | 62.86 | 63.03 | 62.37 | 62.61 | 61.51 | 312,800 |
Dec 11, 2023 | 62.78 | 63.60 | 62.59 | 63.01 | 61.91 | 398,800 |
Dec 08, 2023 | 62.87 | 63.64 | 62.79 | 63.04 | 61.94 | 465,800 |
Dec 07, 2023 | 62.76 | 63.14 | 62.47 | 62.93 | 61.83 | 588,300 |
Dec 06, 2023 | 62.90 | 64.10 | 62.26 | 62.33 | 61.24 | 612,400 |
Dec 05, 2023 | 62.84 | 63.13 | 62.26 | 62.64 | 61.54 | 355,200 |
Dec 04, 2023 | 62.51 | 63.65 | 62.32 | 63.26 | 62.15 | 685,600 |
Dec 01, 2023 | 60.20 | 63.52 | 59.77 | 63.01 | 61.91 | 1,021,800 |
Nov 30, 2023 | 59.87 | 60.70 | 59.23 | 60.31 | 59.25 | 761,500 |
Nov 29, 2023 | 58.83 | 60.28 | 58.51 | 59.82 | 58.77 | 822,400 |
Nov 28, 2023 | 58.62 | 58.69 | 57.79 | 58.45 | 57.43 | 283,300 |
Nov 27, 2023 | 58.38 | 58.69 | 58.00 | 58.67 | 57.64 | 389,700 |
Nov 24, 2023 | 58.70 | 59.15 | 58.51 | 58.83 | 57.80 | 106,800 |
Nov 22, 2023 | 59.18 | 59.18 | 58.19 | 58.74 | 57.71 | 228,800 |
Nov 21, 2023 | 59.63 | 59.63 | 58.36 | 58.39 | 57.37 | 285,100 |
Nov 20, 2023 | 59.51 | 59.92 | 59.30 | 59.73 | 58.68 | 338,200 |
Nov 17, 2023 | 59.50 | 60.16 | 59.09 | 59.87 | 58.82 | 521,300 |
Nov 16, 2023 | 59.36 | 59.52 | 58.54 | 59.04 | 58.01 | 551,400 |
Nov 15, 2023 | 58.72 | 59.77 | 58.72 | 59.47 | 58.43 | 555,700 |
Nov 14, 2023 | 56.96 | 59.37 | 56.37 | 58.87 | 57.84 | 743,200 |
Nov 13, 2023 | 54.83 | 55.57 | 54.53 | 55.31 | 54.34 | 395,200 |
Nov 10, 2023 | 55.07 | 55.35 | 54.38 | 55.29 | 54.32 | 468,200 |
Nov 09, 2023 | 56.17 | 56.44 | 54.84 | 54.87 | 53.91 | 580,100 |
Nov 08, 2023 | 56.56 | 56.56 | 55.76 | 56.25 | 55.26 | 471,100 |
Nov 07, 2023 | 56.64 | 57.15 | 56.17 | 56.69 | 55.70 | 481,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |