Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 78.98 | 79.29 | 78.45 | 79.11 | 79.11 | 1,261,800 |
Mar 26, 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 78.65 | 863,900 |
Mar 25, 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 78.67 | 837,100 |
Mar 22, 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 79.26 | 783,400 |
Mar 21, 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 80.40 | 924,200 |
Mar 20, 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 80.84 | 2,724,200 |
Mar 20, 2024 | 0.58 Dividend | |||||
Mar 19, 2024 | 80.82 | 81.03 | 80.36 | 80.90 | 80.32 | 2,914,000 |
Mar 18, 2024 | 79.53 | 80.66 | 79.25 | 80.58 | 80.00 | 2,038,700 |
Mar 15, 2024 | 81.09 | 81.55 | 78.64 | 79.01 | 78.44 | 1,612,500 |
Mar 14, 2024 | 82.29 | 82.56 | 80.71 | 81.54 | 80.96 | 1,829,800 |
Mar 13, 2024 | 81.85 | 83.29 | 81.68 | 82.75 | 82.16 | 1,591,900 |
Mar 12, 2024 | 80.52 | 82.10 | 80.52 | 81.87 | 81.28 | 1,222,800 |
Mar 11, 2024 | 79.59 | 80.51 | 79.28 | 80.32 | 79.74 | 731,700 |
Mar 08, 2024 | 80.51 | 80.90 | 79.55 | 79.70 | 79.13 | 1,653,300 |
Mar 07, 2024 | 81.92 | 81.92 | 80.16 | 80.62 | 80.04 | 1,586,300 |
Mar 06, 2024 | 79.65 | 81.30 | 79.40 | 81.24 | 80.66 | 2,569,400 |
Mar 05, 2024 | 78.09 | 79.60 | 77.73 | 79.13 | 78.56 | 1,136,400 |
Mar 04, 2024 | 77.53 | 78.25 | 77.37 | 78.06 | 77.50 | 863,300 |
Mar 01, 2024 | 77.65 | 78.00 | 76.64 | 77.71 | 77.15 | 906,400 |
Feb 29, 2024 | 76.73 | 77.92 | 76.56 | 77.65 | 77.09 | 1,579,200 |
Feb 28, 2024 | 75.50 | 76.56 | 75.31 | 76.47 | 75.92 | 846,700 |
Feb 27, 2024 | 76.44 | 76.44 | 75.06 | 75.50 | 74.96 | 975,600 |
Feb 26, 2024 | 76.08 | 76.56 | 75.61 | 76.38 | 75.83 | 1,139,600 |
Feb 23, 2024 | 75.51 | 76.30 | 75.00 | 76.13 | 75.58 | 1,130,400 |
Feb 22, 2024 | 75.80 | 76.11 | 75.18 | 75.38 | 74.84 | 2,321,800 |
Feb 21, 2024 | 76.19 | 76.34 | 75.42 | 75.72 | 75.18 | 926,100 |
Feb 20, 2024 | 77.11 | 77.58 | 76.01 | 76.34 | 75.79 | 1,476,800 |
Feb 16, 2024 | 75.93 | 77.70 | 75.89 | 77.19 | 76.64 | 1,597,000 |
Feb 15, 2024 | 76.79 | 77.96 | 74.80 | 76.02 | 75.47 | 3,162,200 |
Feb 14, 2024 | 75.17 | 77.02 | 74.87 | 76.52 | 75.97 | 2,252,600 |
Feb 13, 2024 | 75.92 | 76.50 | 73.17 | 74.76 | 74.22 | 4,667,400 |
Feb 12, 2024 | 77.32 | 78.85 | 77.15 | 78.27 | 77.71 | 1,791,100 |
Feb 09, 2024 | 77.28 | 77.28 | 76.64 | 77.02 | 76.47 | 1,015,700 |
Feb 08, 2024 | 76.89 | 77.38 | 76.01 | 77.19 | 76.64 | 1,537,300 |
Feb 07, 2024 | 76.47 | 77.50 | 76.28 | 76.84 | 76.29 | 1,589,500 |
Feb 06, 2024 | 77.16 | 77.23 | 75.70 | 76.34 | 75.79 | 2,550,300 |
Feb 05, 2024 | 78.73 | 79.11 | 77.32 | 77.42 | 76.86 | 1,690,400 |
Feb 02, 2024 | 78.79 | 79.57 | 78.27 | 79.31 | 78.74 | 828,800 |
Feb 01, 2024 | 78.13 | 79.51 | 78.10 | 79.40 | 78.83 | 829,400 |
Jan 31, 2024 | 79.30 | 79.94 | 77.82 | 78.08 | 77.52 | 1,223,300 |
Jan 30, 2024 | 79.00 | 79.05 | 78.15 | 78.69 | 78.13 | 1,261,800 |
Jan 29, 2024 | 76.86 | 78.77 | 76.47 | 78.73 | 78.17 | 894,200 |
Jan 26, 2024 | 76.96 | 77.20 | 76.73 | 76.88 | 76.33 | 964,600 |
Jan 25, 2024 | 76.35 | 76.98 | 76.27 | 76.84 | 76.29 | 742,200 |
Jan 24, 2024 | 76.52 | 76.65 | 75.90 | 76.15 | 75.60 | 1,044,400 |
Jan 23, 2024 | 75.44 | 76.07 | 75.28 | 76.06 | 75.51 | 1,524,600 |
Jan 22, 2024 | 76.89 | 76.99 | 75.48 | 75.57 | 75.03 | 1,991,400 |
Jan 19, 2024 | 76.90 | 77.04 | 76.05 | 76.88 | 76.33 | 1,086,400 |
Jan 18, 2024 | 76.22 | 77.28 | 76.12 | 76.74 | 76.19 | 1,233,600 |
Jan 17, 2024 | 75.81 | 76.36 | 75.38 | 75.81 | 75.27 | 1,671,800 |
Jan 16, 2024 | 77.25 | 77.55 | 75.20 | 75.83 | 75.29 | 1,928,000 |
Jan 12, 2024 | 78.48 | 78.76 | 78.08 | 78.45 | 77.89 | 839,500 |
Jan 11, 2024 | 78.64 | 78.94 | 77.26 | 78.19 | 77.63 | 924,500 |
Jan 10, 2024 | 78.12 | 79.45 | 78.00 | 78.63 | 78.07 | 1,587,200 |
Jan 09, 2024 | 77.26 | 78.07 | 77.13 | 77.91 | 77.35 | 809,100 |
Jan 08, 2024 | 76.61 | 78.24 | 76.41 | 78.16 | 77.60 | 957,900 |
Jan 05, 2024 | 76.20 | 77.04 | 76.07 | 76.43 | 75.88 | 1,456,200 |
Jan 04, 2024 | 76.57 | 76.82 | 75.76 | 76.33 | 75.78 | 1,421,700 |
Jan 03, 2024 | 77.04 | 77.52 | 76.38 | 76.40 | 75.85 | 800,900 |
Jan 02, 2024 | 77.37 | 78.16 | 76.73 | 76.86 | 76.31 | 805,100 |
Dec 29, 2023 | 77.86 | 78.37 | 77.86 | 78.13 | 77.57 | 722,400 |
Dec 28, 2023 | 78.03 | 78.42 | 77.88 | 78.09 | 77.53 | 643,600 |
Dec 27, 2023 | 77.95 | 78.50 | 77.66 | 78.23 | 77.67 | 994,900 |
Dec 26, 2023 | 77.38 | 78.04 | 77.24 | 77.94 | 77.38 | 765,300 |
Dec 22, 2023 | 76.45 | 77.57 | 76.39 | 77.42 | 76.86 | 756,300 |
Dec 21, 2023 | 74.90 | 76.54 | 74.74 | 76.34 | 75.79 | 1,195,100 |
Dec 20, 2023 | 76.68 | 76.71 | 74.64 | 74.74 | 74.20 | 3,542,600 |
Dec 20, 2023 | 0.55 Dividend | |||||
Dec 19, 2023 | 75.68 | 76.91 | 75.68 | 76.89 | 75.79 | 3,544,800 |
Dec 18, 2023 | 74.39 | 75.49 | 73.96 | 75.31 | 74.24 | 980,200 |
Dec 15, 2023 | 74.20 | 74.46 | 73.12 | 73.71 | 72.66 | 932,400 |
Dec 14, 2023 | 74.76 | 74.80 | 73.62 | 74.12 | 73.06 | 1,144,100 |
Dec 13, 2023 | 73.54 | 74.49 | 73.20 | 74.49 | 73.43 | 838,300 |
Dec 12, 2023 | 72.41 | 73.59 | 72.00 | 73.59 | 72.54 | 1,133,100 |
Dec 11, 2023 | 72.18 | 72.34 | 71.52 | 72.30 | 71.27 | 1,470,000 |
Dec 08, 2023 | 72.84 | 73.19 | 71.81 | 71.91 | 70.88 | 895,900 |
Dec 07, 2023 | 73.46 | 73.46 | 72.49 | 72.73 | 71.69 | 832,500 |
Dec 06, 2023 | 73.33 | 74.01 | 73.20 | 73.35 | 72.30 | 969,100 |
Dec 05, 2023 | 73.04 | 73.42 | 72.50 | 73.01 | 71.97 | 765,000 |
Dec 04, 2023 | 72.31 | 73.51 | 72.27 | 73.21 | 72.17 | 1,537,300 |
Dec 01, 2023 | 71.19 | 72.74 | 71.16 | 72.60 | 71.56 | 1,120,600 |
Nov 30, 2023 | 70.88 | 71.37 | 69.76 | 71.08 | 70.07 | 1,444,100 |
Nov 29, 2023 | 70.23 | 70.28 | 69.28 | 69.66 | 68.67 | 977,000 |
Nov 28, 2023 | 70.45 | 70.58 | 69.93 | 70.21 | 69.21 | 1,081,500 |
Nov 27, 2023 | 69.14 | 70.61 | 69.03 | 70.36 | 69.36 | 1,450,400 |
Nov 24, 2023 | 69.90 | 70.71 | 68.71 | 69.37 | 68.38 | 1,003,800 |
Nov 22, 2023 | 70.64 | 70.86 | 70.10 | 70.37 | 69.37 | 711,200 |
Nov 21, 2023 | 71.29 | 71.50 | 69.63 | 70.20 | 69.20 | 1,232,000 |
Nov 20, 2023 | 70.85 | 71.12 | 70.34 | 71.03 | 70.02 | 1,020,500 |
Nov 17, 2023 | 71.33 | 71.45 | 70.87 | 71.12 | 70.11 | 800,500 |
Nov 16, 2023 | 70.27 | 71.02 | 69.90 | 70.81 | 69.80 | 1,338,600 |
Nov 15, 2023 | 70.33 | 70.55 | 69.73 | 70.39 | 69.39 | 1,011,600 |
Nov 14, 2023 | 69.07 | 70.43 | 69.07 | 70.19 | 69.19 | 1,287,500 |
Nov 13, 2023 | 68.72 | 69.19 | 68.32 | 68.58 | 67.60 | 1,040,700 |
Nov 10, 2023 | 68.48 | 68.79 | 67.67 | 68.74 | 67.76 | 1,049,400 |
Nov 09, 2023 | 68.47 | 69.03 | 68.05 | 68.60 | 67.62 | 1,447,800 |
Nov 08, 2023 | 68.75 | 68.80 | 67.61 | 68.17 | 67.20 | 1,800,400 |
Nov 07, 2023 | 67.03 | 68.44 | 66.89 | 68.38 | 67.40 | 1,412,800 |
Nov 06, 2023 | 67.69 | 67.69 | 65.75 | 67.01 | 66.05 | 2,270,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |