Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.92 | 84.00 | 82.33 | 82.34 | 82.34 | 68,145 |
Mar 27, 2024 | 84.58 | 84.79 | 82.98 | 83.82 | 83.82 | 201,800 |
Mar 27, 2024 | 0.155 Dividend | |||||
Mar 26, 2024 | 84.93 | 85.30 | 84.37 | 84.44 | 84.29 | 99,200 |
Mar 25, 2024 | 85.72 | 86.38 | 85.12 | 85.14 | 84.98 | 82,100 |
Mar 22, 2024 | 86.20 | 86.34 | 85.82 | 85.92 | 85.76 | 57,200 |
Mar 21, 2024 | 86.74 | 86.95 | 86.05 | 86.08 | 85.92 | 150,200 |
Mar 20, 2024 | 85.83 | 86.58 | 85.49 | 86.48 | 86.32 | 98,500 |
Mar 19, 2024 | 85.68 | 86.10 | 84.83 | 85.72 | 85.56 | 93,000 |
Mar 18, 2024 | 85.37 | 86.39 | 85.22 | 85.68 | 85.52 | 96,600 |
Mar 15, 2024 | 84.72 | 85.18 | 84.22 | 84.85 | 84.69 | 238,700 |
Mar 14, 2024 | 85.13 | 85.70 | 84.62 | 84.92 | 84.76 | 108,000 |
Mar 13, 2024 | 84.94 | 86.12 | 84.83 | 85.27 | 85.11 | 90,700 |
Mar 12, 2024 | 83.87 | 85.14 | 83.81 | 85.06 | 84.90 | 88,700 |
Mar 11, 2024 | 84.66 | 84.66 | 82.95 | 83.69 | 83.54 | 104,600 |
Mar 08, 2024 | 84.55 | 85.58 | 84.39 | 85.05 | 84.89 | 118,300 |
Mar 07, 2024 | 82.96 | 84.41 | 82.64 | 84.37 | 84.22 | 170,700 |
Mar 06, 2024 | 81.73 | 82.90 | 81.73 | 82.55 | 82.40 | 77,200 |
Mar 05, 2024 | 81.54 | 82.43 | 81.11 | 81.70 | 81.55 | 120,400 |
Mar 04, 2024 | 81.35 | 82.50 | 81.01 | 82.29 | 82.14 | 139,400 |
Mar 01, 2024 | 83.03 | 83.61 | 81.18 | 81.74 | 81.59 | 224,500 |
Feb 29, 2024 | 86.30 | 87.53 | 81.42 | 83.35 | 83.20 | 339,500 |
Feb 28, 2024 | 84.01 | 85.38 | 84.01 | 84.79 | 84.63 | 189,200 |
Feb 27, 2024 | 83.99 | 84.53 | 83.51 | 84.53 | 84.37 | 56,400 |
Feb 26, 2024 | 83.03 | 83.85 | 83.03 | 83.77 | 83.62 | 106,400 |
Feb 23, 2024 | 83.95 | 84.26 | 82.80 | 83.04 | 82.89 | 109,900 |
Feb 22, 2024 | 82.98 | 83.94 | 82.91 | 83.64 | 83.49 | 90,200 |
Feb 21, 2024 | 82.40 | 82.63 | 81.76 | 82.32 | 82.17 | 60,800 |
Feb 20, 2024 | 82.89 | 83.28 | 81.33 | 82.62 | 82.47 | 99,600 |
Feb 16, 2024 | 82.99 | 83.83 | 82.99 | 83.41 | 83.26 | 66,600 |
Feb 15, 2024 | 82.52 | 83.10 | 81.42 | 83.07 | 82.92 | 112,000 |
Feb 14, 2024 | 80.47 | 82.52 | 80.47 | 82.39 | 82.24 | 123,100 |
Feb 13, 2024 | 80.07 | 80.65 | 79.41 | 79.95 | 79.80 | 112,000 |
Feb 12, 2024 | 81.21 | 81.42 | 80.24 | 80.84 | 80.69 | 79,900 |
Feb 09, 2024 | 81.39 | 81.43 | 80.83 | 81.38 | 81.23 | 68,600 |
Feb 08, 2024 | 81.62 | 81.69 | 81.07 | 81.42 | 81.27 | 88,100 |
Feb 07, 2024 | 81.18 | 81.94 | 80.63 | 81.57 | 81.42 | 82,300 |
Feb 06, 2024 | 81.31 | 81.85 | 80.50 | 80.68 | 80.53 | 137,800 |
Feb 05, 2024 | 82.02 | 82.02 | 80.96 | 81.24 | 81.09 | 56,800 |
Feb 02, 2024 | 81.64 | 82.50 | 81.07 | 82.40 | 82.25 | 64,600 |
Feb 01, 2024 | 80.63 | 82.08 | 80.63 | 82.08 | 81.93 | 133,500 |
Jan 31, 2024 | 81.91 | 82.36 | 80.25 | 80.40 | 80.25 | 99,200 |
Jan 30, 2024 | 81.31 | 82.00 | 81.21 | 81.84 | 81.69 | 106,300 |
Jan 29, 2024 | 80.87 | 81.25 | 80.59 | 81.22 | 81.07 | 83,200 |
Jan 26, 2024 | 80.91 | 81.21 | 80.55 | 80.95 | 80.80 | 76,700 |
Jan 25, 2024 | 80.43 | 80.79 | 79.90 | 80.70 | 80.55 | 129,600 |
Jan 24, 2024 | 81.05 | 81.41 | 79.75 | 79.88 | 79.73 | 62,900 |
Jan 23, 2024 | 80.50 | 80.61 | 80.05 | 80.52 | 80.37 | 55,200 |
Jan 22, 2024 | 80.62 | 81.20 | 80.08 | 80.46 | 80.31 | 64,900 |
Jan 19, 2024 | 80.06 | 80.57 | 79.61 | 80.32 | 80.17 | 156,600 |
Jan 18, 2024 | 79.00 | 80.10 | 79.00 | 80.05 | 79.90 | 67,200 |
Jan 17, 2024 | 78.59 | 78.79 | 78.16 | 78.61 | 78.47 | 80,800 |
Jan 16, 2024 | 79.11 | 79.42 | 77.80 | 78.99 | 78.85 | 140,000 |
Jan 12, 2024 | 80.21 | 80.93 | 79.14 | 79.73 | 79.58 | 134,400 |
Jan 11, 2024 | 80.20 | 80.39 | 79.61 | 80.08 | 79.93 | 110,600 |
Jan 10, 2024 | 80.16 | 81.22 | 80.16 | 80.41 | 80.26 | 130,700 |
Jan 09, 2024 | 78.43 | 80.21 | 78.43 | 79.84 | 79.69 | 84,000 |
Jan 08, 2024 | 78.39 | 78.89 | 78.15 | 78.62 | 78.48 | 271,800 |
Jan 05, 2024 | 78.27 | 79.04 | 77.82 | 78.08 | 77.94 | 66,700 |
Jan 04, 2024 | 78.50 | 79.40 | 78.42 | 78.55 | 78.41 | 53,400 |
Jan 03, 2024 | 78.16 | 78.66 | 78.11 | 78.32 | 78.18 | 90,500 |
Jan 02, 2024 | 79.17 | 79.26 | 78.32 | 78.81 | 78.67 | 101,300 |
Dec 29, 2023 | 79.90 | 80.44 | 79.68 | 80.19 | 80.04 | 54,700 |
Dec 28, 2023 | 79.41 | 80.17 | 79.41 | 79.93 | 79.78 | 86,600 |
Dec 28, 2023 | 0.148 Dividend | |||||
Dec 27, 2023 | 79.12 | 79.82 | 78.78 | 79.62 | 79.33 | 78,700 |
Dec 26, 2023 | 78.85 | 79.24 | 78.74 | 79.01 | 78.72 | 17,900 |
Dec 22, 2023 | 78.00 | 78.86 | 77.99 | 78.83 | 78.54 | 75,000 |
Dec 21, 2023 | 77.33 | 78.36 | 77.08 | 77.94 | 77.65 | 117,300 |
Dec 20, 2023 | 77.17 | 77.96 | 76.78 | 76.79 | 76.51 | 110,000 |
Dec 19, 2023 | 76.99 | 77.85 | 76.99 | 77.28 | 76.99 | 142,600 |
Dec 18, 2023 | 75.72 | 76.93 | 75.39 | 76.77 | 76.49 | 110,200 |
Dec 15, 2023 | 75.84 | 76.14 | 74.62 | 76.05 | 75.77 | 182,500 |
Dec 14, 2023 | 76.96 | 77.23 | 74.87 | 75.67 | 75.39 | 208,900 |
Dec 13, 2023 | 75.97 | 76.70 | 75.56 | 76.57 | 76.29 | 135,300 |
Dec 12, 2023 | 76.40 | 76.40 | 75.59 | 75.83 | 75.55 | 170,200 |
Dec 11, 2023 | 77.14 | 77.29 | 75.71 | 76.32 | 76.04 | 175,400 |
Dec 08, 2023 | 78.11 | 78.34 | 76.94 | 77.32 | 77.03 | 79,700 |
Dec 07, 2023 | 77.42 | 77.95 | 77.12 | 77.78 | 77.49 | 96,100 |
Dec 06, 2023 | 76.22 | 77.69 | 76.22 | 77.41 | 77.12 | 207,300 |
Dec 05, 2023 | 72.80 | 76.14 | 72.80 | 75.88 | 75.60 | 235,500 |
Dec 04, 2023 | 75.30 | 75.32 | 74.49 | 74.74 | 74.46 | 123,500 |
Dec 01, 2023 | 74.30 | 75.55 | 73.41 | 75.50 | 75.22 | 156,600 |
Nov 30, 2023 | 71.26 | 74.46 | 70.95 | 74.17 | 73.90 | 617,700 |
Nov 29, 2023 | 72.08 | 72.27 | 71.30 | 71.33 | 71.07 | 146,000 |
Nov 28, 2023 | 71.06 | 72.07 | 70.85 | 71.90 | 71.63 | 134,700 |
Nov 27, 2023 | 69.97 | 71.45 | 69.65 | 71.33 | 71.07 | 94,400 |
Nov 24, 2023 | 69.30 | 70.39 | 69.30 | 70.38 | 70.12 | 30,200 |
Nov 22, 2023 | 69.21 | 69.85 | 68.88 | 69.57 | 69.31 | 85,400 |
Nov 21, 2023 | 67.75 | 69.82 | 67.54 | 69.07 | 68.82 | 168,400 |
Nov 20, 2023 | 70.35 | 70.58 | 69.63 | 70.51 | 70.25 | 80,300 |
Nov 17, 2023 | 70.49 | 71.31 | 69.88 | 70.29 | 70.03 | 54,600 |
Nov 16, 2023 | 70.17 | 70.55 | 68.55 | 70.47 | 70.21 | 219,700 |
Nov 15, 2023 | 70.86 | 71.36 | 70.22 | 70.24 | 69.98 | 112,400 |
Nov 14, 2023 | 70.78 | 72.04 | 70.18 | 70.56 | 70.30 | 197,700 |
Nov 13, 2023 | 68.91 | 71.29 | 68.91 | 70.26 | 70.00 | 243,300 |
Nov 10, 2023 | 65.00 | 69.00 | 64.83 | 68.70 | 68.45 | 304,300 |
Nov 09, 2023 | 63.72 | 64.43 | 62.91 | 63.04 | 62.81 | 134,800 |
Nov 08, 2023 | 62.18 | 63.11 | 62.18 | 63.01 | 62.78 | 80,800 |
Nov 07, 2023 | 62.66 | 62.66 | 61.81 | 62.21 | 61.98 | 63,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |