Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.18 | 71.03 | 70.07 | 70.83 | 70.83 | 16,515 |
Mar 27, 2024 | 68.35 | 70.18 | 68.35 | 70.18 | 70.18 | 31,800 |
Mar 26, 2024 | 69.86 | 69.86 | 68.00 | 68.14 | 68.14 | 51,200 |
Mar 25, 2024 | 68.95 | 70.47 | 68.62 | 69.35 | 69.35 | 49,200 |
Mar 22, 2024 | 68.00 | 69.38 | 68.00 | 68.57 | 68.57 | 80,700 |
Mar 21, 2024 | 70.51 | 70.62 | 68.45 | 68.53 | 68.53 | 35,300 |
Mar 20, 2024 | 68.53 | 70.12 | 68.01 | 70.10 | 70.10 | 36,800 |
Mar 19, 2024 | 68.23 | 69.14 | 68.16 | 68.89 | 68.89 | 28,100 |
Mar 18, 2024 | 68.96 | 70.50 | 68.60 | 68.64 | 68.64 | 33,800 |
Mar 15, 2024 | 69.05 | 70.00 | 68.94 | 69.27 | 69.27 | 41,100 |
Mar 14, 2024 | 70.20 | 70.49 | 69.40 | 69.63 | 69.63 | 25,000 |
Mar 14, 2024 | 0.3 Dividend | |||||
Mar 13, 2024 | 71.89 | 72.02 | 69.92 | 70.24 | 69.94 | 18,500 |
Mar 12, 2024 | 69.45 | 71.45 | 69.45 | 71.45 | 71.14 | 55,200 |
Mar 11, 2024 | 69.69 | 70.10 | 69.00 | 69.80 | 69.50 | 49,300 |
Mar 08, 2024 | 69.71 | 70.25 | 69.14 | 69.31 | 69.01 | 24,000 |
Mar 07, 2024 | 69.23 | 70.38 | 69.23 | 69.80 | 69.50 | 18,000 |
Mar 06, 2024 | 70.40 | 70.62 | 69.31 | 69.31 | 69.01 | 24,700 |
Mar 05, 2024 | 71.59 | 71.99 | 70.17 | 70.32 | 70.02 | 25,900 |
Mar 04, 2024 | 70.00 | 71.29 | 69.42 | 71.28 | 70.98 | 57,300 |
Mar 01, 2024 | 70.65 | 70.65 | 69.00 | 69.67 | 69.37 | 31,200 |
Feb 29, 2024 | 70.30 | 70.50 | 69.78 | 70.18 | 69.88 | 35,000 |
Feb 28, 2024 | 70.08 | 70.40 | 69.41 | 69.90 | 69.60 | 41,300 |
Feb 27, 2024 | 70.61 | 70.61 | 70.03 | 70.12 | 69.82 | 23,700 |
Feb 26, 2024 | 70.38 | 70.55 | 70.04 | 70.50 | 70.20 | 30,800 |
Feb 23, 2024 | 71.01 | 71.31 | 70.26 | 70.55 | 70.25 | 104,900 |
Feb 22, 2024 | 72.06 | 72.06 | 70.30 | 71.67 | 71.36 | 36,800 |
Feb 21, 2024 | 72.70 | 72.73 | 71.31 | 71.55 | 71.24 | 38,600 |
Feb 20, 2024 | 72.45 | 73.11 | 72.00 | 72.76 | 72.45 | 4,500 |
Feb 16, 2024 | 73.05 | 73.73 | 71.02 | 72.40 | 72.09 | 12,600 |
Feb 15, 2024 | 72.20 | 74.19 | 70.83 | 73.10 | 72.79 | 32,400 |
Feb 14, 2024 | 71.50 | 72.51 | 71.03 | 71.28 | 70.98 | 37,900 |
Feb 13, 2024 | 73.38 | 74.65 | 69.90 | 71.28 | 70.98 | 27,500 |
Feb 12, 2024 | 73.79 | 76.01 | 73.79 | 75.00 | 74.68 | 19,600 |
Feb 09, 2024 | 74.00 | 76.26 | 72.90 | 73.38 | 73.07 | 34,300 |
Feb 08, 2024 | 73.33 | 75.00 | 73.33 | 74.18 | 73.86 | 22,300 |
Feb 07, 2024 | 76.10 | 76.10 | 73.25 | 73.93 | 73.61 | 30,700 |
Feb 06, 2024 | 75.96 | 75.96 | 72.60 | 74.94 | 74.62 | 50,000 |
Feb 05, 2024 | 76.40 | 80.46 | 74.01 | 74.16 | 73.84 | 14,100 |
Feb 02, 2024 | 78.45 | 78.95 | 76.25 | 76.98 | 76.65 | 20,900 |
Feb 01, 2024 | 79.21 | 79.41 | 78.05 | 78.45 | 78.11 | 9,200 |
Jan 31, 2024 | 80.22 | 82.69 | 79.20 | 79.21 | 78.87 | 13,200 |
Jan 30, 2024 | 82.31 | 82.31 | 80.22 | 80.40 | 80.06 | 10,000 |
Jan 29, 2024 | 82.00 | 83.05 | 82.00 | 82.75 | 82.40 | 9,500 |
Jan 26, 2024 | 82.91 | 83.99 | 82.00 | 83.87 | 83.51 | 8,500 |
Jan 25, 2024 | 81.63 | 82.47 | 81.07 | 82.47 | 82.12 | 4,900 |
Jan 24, 2024 | 82.19 | 83.00 | 80.70 | 81.18 | 80.83 | 8,800 |
Jan 23, 2024 | 84.10 | 84.10 | 82.07 | 82.19 | 81.84 | 5,300 |
Jan 22, 2024 | 82.22 | 83.98 | 81.50 | 83.89 | 83.53 | 8,100 |
Jan 19, 2024 | 81.03 | 81.80 | 80.71 | 81.80 | 81.45 | 8,200 |
Jan 18, 2024 | 81.23 | 81.90 | 80.13 | 80.70 | 80.36 | 7,700 |
Jan 17, 2024 | 82.70 | 84.21 | 81.06 | 81.21 | 80.86 | 11,800 |
Jan 16, 2024 | 82.65 | 82.81 | 81.54 | 82.61 | 82.26 | 5,500 |
Jan 12, 2024 | 84.95 | 84.95 | 82.64 | 83.00 | 82.65 | 9,900 |
Jan 11, 2024 | 84.70 | 84.99 | 83.51 | 83.51 | 83.15 | 12,400 |
Jan 10, 2024 | 83.04 | 85.76 | 80.85 | 84.23 | 83.87 | 18,400 |
Jan 09, 2024 | 81.64 | 84.44 | 81.64 | 83.54 | 83.18 | 17,000 |
Jan 08, 2024 | 81.44 | 83.11 | 81.25 | 81.86 | 81.51 | 10,600 |
Jan 05, 2024 | 80.43 | 80.92 | 80.43 | 80.87 | 80.52 | 17,800 |
Jan 04, 2024 | 82.54 | 82.54 | 80.45 | 80.65 | 80.31 | 14,100 |
Jan 03, 2024 | 83.64 | 85.07 | 81.96 | 82.17 | 81.82 | 11,200 |
Jan 02, 2024 | 84.34 | 85.03 | 83.11 | 83.48 | 83.12 | 13,500 |
Dec 29, 2023 | 86.27 | 86.27 | 84.22 | 84.22 | 83.86 | 7,000 |
Dec 28, 2023 | 85.85 | 86.82 | 84.86 | 85.92 | 85.55 | 7,500 |
Dec 27, 2023 | 85.79 | 87.00 | 85.60 | 86.20 | 85.83 | 13,700 |
Dec 26, 2023 | 85.07 | 85.84 | 84.51 | 85.84 | 85.47 | 5,400 |
Dec 22, 2023 | 84.45 | 86.56 | 81.36 | 85.27 | 84.91 | 19,300 |
Dec 21, 2023 | 85.26 | 85.36 | 82.40 | 84.45 | 84.09 | 6,900 |
Dec 20, 2023 | 83.09 | 85.59 | 82.72 | 84.58 | 84.22 | 12,000 |
Dec 19, 2023 | 83.31 | 83.93 | 81.11 | 83.60 | 83.24 | 8,300 |
Dec 18, 2023 | 82.25 | 84.32 | 81.01 | 82.89 | 82.54 | 17,700 |
Dec 15, 2023 | 84.60 | 84.60 | 81.50 | 81.50 | 81.15 | 26,700 |
Dec 14, 2023 | 85.73 | 85.73 | 82.55 | 84.33 | 83.97 | 11,300 |
Dec 14, 2023 | 0.3 Dividend | |||||
Dec 13, 2023 | 81.88 | 85.06 | 80.51 | 85.06 | 84.40 | 22,100 |
Dec 12, 2023 | 82.26 | 82.26 | 80.21 | 81.15 | 80.52 | 9,600 |
Dec 11, 2023 | 82.16 | 82.16 | 80.45 | 81.91 | 81.27 | 8,600 |
Dec 08, 2023 | 82.00 | 82.66 | 80.33 | 80.51 | 79.88 | 11,300 |
Dec 07, 2023 | 81.57 | 82.34 | 81.56 | 82.00 | 81.36 | 13,000 |
Dec 06, 2023 | 82.05 | 82.86 | 78.57 | 81.56 | 80.93 | 15,800 |
Dec 05, 2023 | 84.50 | 84.50 | 81.73 | 81.73 | 81.09 | 7,400 |
Dec 04, 2023 | 84.54 | 86.17 | 84.03 | 84.19 | 83.53 | 8,400 |
Dec 01, 2023 | 84.68 | 86.07 | 84.35 | 84.96 | 84.30 | 11,100 |
Nov 30, 2023 | 85.00 | 87.21 | 84.00 | 84.30 | 83.64 | 12,200 |
Nov 29, 2023 | 82.15 | 84.99 | 82.04 | 84.99 | 84.33 | 8,300 |
Nov 28, 2023 | 83.91 | 83.91 | 82.12 | 82.16 | 81.52 | 16,600 |
Nov 27, 2023 | 82.95 | 83.76 | 82.75 | 83.62 | 82.97 | 7,700 |
Nov 24, 2023 | 82.65 | 83.01 | 82.21 | 82.87 | 82.23 | 5,100 |
Nov 22, 2023 | 83.35 | 83.62 | 82.45 | 82.45 | 81.81 | 9,900 |
Nov 21, 2023 | 84.39 | 84.72 | 83.33 | 83.35 | 82.70 | 3,900 |
Nov 20, 2023 | 83.22 | 85.42 | 83.17 | 83.93 | 83.28 | 14,100 |
Nov 17, 2023 | 85.82 | 85.88 | 83.20 | 84.00 | 83.35 | 10,200 |
Nov 16, 2023 | 85.10 | 87.18 | 84.08 | 84.95 | 84.29 | 11,700 |
Nov 15, 2023 | 85.18 | 87.86 | 85.18 | 85.76 | 85.09 | 9,300 |
Nov 14, 2023 | 84.50 | 86.78 | 84.02 | 86.00 | 85.33 | 14,600 |
Nov 13, 2023 | 79.48 | 81.97 | 78.90 | 81.43 | 80.80 | 22,800 |
Nov 10, 2023 | 79.54 | 80.45 | 78.40 | 79.00 | 78.39 | 6,900 |
Nov 09, 2023 | 79.54 | 80.91 | 78.71 | 79.15 | 78.53 | 14,000 |
Nov 08, 2023 | 79.00 | 79.78 | 76.90 | 78.88 | 78.27 | 16,300 |
Nov 07, 2023 | 79.54 | 81.99 | 77.93 | 78.32 | 77.71 | 10,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |