Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 72.15 | 73.53 | 71.90 | 73.41 | 73.41 | 1,415,500 |
Mar 26, 2024 | 71.70 | 72.00 | 71.28 | 71.73 | 71.73 | 603,500 |
Mar 25, 2024 | 71.12 | 72.21 | 71.12 | 71.57 | 71.57 | 717,400 |
Mar 22, 2024 | 72.51 | 72.81 | 71.09 | 71.12 | 71.12 | 762,500 |
Mar 21, 2024 | 71.54 | 72.98 | 71.45 | 72.46 | 72.46 | 1,063,500 |
Mar 20, 2024 | 71.88 | 72.43 | 70.92 | 71.40 | 71.40 | 1,122,500 |
Mar 19, 2024 | 71.14 | 72.11 | 71.06 | 72.09 | 72.09 | 988,700 |
Mar 18, 2024 | 70.21 | 71.55 | 69.92 | 71.06 | 71.06 | 1,237,500 |
Mar 15, 2024 | 69.20 | 70.48 | 69.20 | 70.19 | 70.19 | 2,964,300 |
Mar 14, 2024 | 70.75 | 71.13 | 69.01 | 69.79 | 69.79 | 1,558,100 |
Mar 13, 2024 | 69.73 | 71.03 | 69.45 | 70.73 | 70.73 | 1,718,900 |
Mar 12, 2024 | 69.03 | 69.88 | 68.40 | 69.62 | 69.62 | 1,155,200 |
Mar 11, 2024 | 68.59 | 69.25 | 68.57 | 68.83 | 68.83 | 1,004,200 |
Mar 08, 2024 | 67.97 | 68.70 | 67.79 | 68.59 | 68.59 | 813,900 |
Mar 07, 2024 | 68.17 | 68.84 | 67.97 | 68.02 | 68.02 | 942,000 |
Mar 06, 2024 | 67.58 | 68.16 | 67.08 | 68.08 | 68.08 | 1,235,800 |
Mar 05, 2024 | 66.50 | 67.45 | 66.50 | 67.33 | 67.33 | 1,009,200 |
Mar 04, 2024 | 67.91 | 68.26 | 66.57 | 66.82 | 66.82 | 1,103,500 |
Mar 01, 2024 | 68.36 | 68.81 | 67.64 | 68.21 | 68.21 | 796,100 |
Feb 29, 2024 | 68.44 | 68.54 | 67.71 | 68.36 | 68.36 | 1,050,200 |
Feb 28, 2024 | 67.06 | 68.60 | 66.94 | 67.99 | 67.99 | 879,800 |
Feb 27, 2024 | 67.30 | 67.55 | 66.79 | 67.09 | 67.09 | 912,800 |
Feb 26, 2024 | 68.09 | 68.71 | 67.06 | 67.18 | 67.18 | 831,800 |
Feb 23, 2024 | 68.40 | 68.86 | 67.93 | 68.25 | 68.25 | 831,600 |
Feb 23, 2024 | 0.4 Dividend | |||||
Feb 22, 2024 | 69.19 | 69.87 | 68.53 | 68.61 | 68.21 | 974,700 |
Feb 21, 2024 | 70.14 | 70.46 | 67.98 | 68.99 | 68.59 | 1,566,100 |
Feb 20, 2024 | 68.65 | 70.58 | 68.65 | 70.14 | 69.73 | 951,200 |
Feb 16, 2024 | 68.39 | 69.85 | 68.36 | 69.32 | 68.92 | 1,233,800 |
Feb 15, 2024 | 68.29 | 69.16 | 68.29 | 68.52 | 68.12 | 1,055,200 |
Feb 14, 2024 | 67.78 | 68.70 | 67.37 | 68.02 | 67.62 | 745,100 |
Feb 13, 2024 | 68.04 | 68.69 | 66.61 | 67.21 | 66.82 | 1,215,200 |
Feb 12, 2024 | 69.82 | 70.21 | 68.69 | 68.84 | 68.44 | 950,400 |
Feb 09, 2024 | 68.96 | 69.92 | 68.51 | 69.82 | 69.41 | 913,300 |
Feb 08, 2024 | 68.93 | 69.40 | 68.11 | 69.21 | 68.81 | 836,300 |
Feb 07, 2024 | 64.05 | 69.66 | 63.11 | 68.78 | 68.38 | 1,786,900 |
Feb 06, 2024 | 71.41 | 71.95 | 71.15 | 71.77 | 71.35 | 589,800 |
Feb 05, 2024 | 71.12 | 71.70 | 70.75 | 71.47 | 71.05 | 455,100 |
Feb 02, 2024 | 71.19 | 72.29 | 71.08 | 71.69 | 71.27 | 673,600 |
Feb 01, 2024 | 72.22 | 72.36 | 69.92 | 71.23 | 70.81 | 792,000 |
Jan 31, 2024 | 73.12 | 73.43 | 72.16 | 72.37 | 71.95 | 891,500 |
Jan 30, 2024 | 72.02 | 73.26 | 72.02 | 73.09 | 72.66 | 557,200 |
Jan 29, 2024 | 72.06 | 72.25 | 71.80 | 72.16 | 71.74 | 537,300 |
Jan 26, 2024 | 72.24 | 72.47 | 71.78 | 72.18 | 71.76 | 452,300 |
Jan 25, 2024 | 72.24 | 72.51 | 71.75 | 72.14 | 71.72 | 815,100 |
Jan 24, 2024 | 72.15 | 72.50 | 71.88 | 71.95 | 71.53 | 439,800 |
Jan 23, 2024 | 72.30 | 72.53 | 71.74 | 71.76 | 71.34 | 428,000 |
Jan 22, 2024 | 72.08 | 72.57 | 71.98 | 72.24 | 71.82 | 537,400 |
Jan 19, 2024 | 70.93 | 71.98 | 70.47 | 71.86 | 71.44 | 571,900 |
Jan 18, 2024 | 70.22 | 71.00 | 70.07 | 70.83 | 70.42 | 416,200 |
Jan 17, 2024 | 69.22 | 70.16 | 69.18 | 70.11 | 69.70 | 542,800 |
Jan 16, 2024 | 69.99 | 70.29 | 69.71 | 69.94 | 69.53 | 694,100 |
Jan 12, 2024 | 71.43 | 71.68 | 70.51 | 70.61 | 70.20 | 387,200 |
Jan 11, 2024 | 71.12 | 71.36 | 70.31 | 70.80 | 70.39 | 857,800 |
Jan 10, 2024 | 71.48 | 71.78 | 71.02 | 71.17 | 70.76 | 657,200 |
Jan 09, 2024 | 73.05 | 73.46 | 71.30 | 71.58 | 71.16 | 766,800 |
Jan 08, 2024 | 73.55 | 74.17 | 73.13 | 73.71 | 73.28 | 542,300 |
Jan 05, 2024 | 72.50 | 74.27 | 72.50 | 74.08 | 73.65 | 752,800 |
Jan 04, 2024 | 72.10 | 73.35 | 71.97 | 72.61 | 72.19 | 726,400 |
Jan 03, 2024 | 72.44 | 73.07 | 72.00 | 72.26 | 71.84 | 783,900 |
Jan 02, 2024 | 72.78 | 73.52 | 72.36 | 73.37 | 72.94 | 526,400 |
Dec 29, 2023 | 72.90 | 73.17 | 72.59 | 72.96 | 72.53 | 609,300 |
Dec 28, 2023 | 73.08 | 73.62 | 73.05 | 73.19 | 72.76 | 439,900 |
Dec 27, 2023 | 74.12 | 74.22 | 73.06 | 73.19 | 72.76 | 718,000 |
Dec 26, 2023 | 73.79 | 74.65 | 73.75 | 74.25 | 73.82 | 332,300 |
Dec 22, 2023 | 74.23 | 74.62 | 73.56 | 73.69 | 73.26 | 467,600 |
Dec 21, 2023 | 73.90 | 74.42 | 73.25 | 74.00 | 73.57 | 399,500 |
Dec 20, 2023 | 74.57 | 75.00 | 73.56 | 73.60 | 73.17 | 475,700 |
Dec 19, 2023 | 73.94 | 74.96 | 73.94 | 74.87 | 74.43 | 380,500 |
Dec 18, 2023 | 74.38 | 74.51 | 73.80 | 74.09 | 73.66 | 538,600 |
Dec 15, 2023 | 74.85 | 75.06 | 73.96 | 74.07 | 73.64 | 1,560,600 |
Dec 14, 2023 | 74.67 | 76.03 | 74.67 | 75.30 | 74.86 | 646,800 |
Dec 13, 2023 | 73.58 | 74.58 | 73.36 | 74.10 | 73.67 | 865,200 |
Dec 12, 2023 | 72.93 | 73.99 | 72.84 | 73.85 | 73.42 | 554,000 |
Dec 11, 2023 | 73.10 | 73.62 | 72.87 | 72.98 | 72.55 | 508,600 |
Dec 08, 2023 | 72.26 | 73.00 | 71.91 | 72.72 | 72.30 | 467,200 |
Dec 07, 2023 | 71.21 | 71.92 | 71.21 | 71.91 | 71.49 | 383,000 |
Dec 06, 2023 | 72.23 | 72.95 | 71.16 | 71.22 | 70.80 | 613,000 |
Dec 05, 2023 | 71.63 | 71.99 | 71.38 | 71.64 | 71.22 | 462,600 |
Dec 04, 2023 | 71.51 | 72.25 | 71.39 | 72.17 | 71.75 | 648,800 |
Dec 01, 2023 | 71.18 | 72.18 | 71.01 | 71.45 | 71.03 | 840,600 |
Nov 30, 2023 | 70.65 | 71.86 | 70.57 | 71.51 | 71.09 | 719,100 |
Nov 29, 2023 | 70.78 | 71.31 | 70.53 | 70.58 | 70.17 | 518,700 |
Nov 28, 2023 | 71.28 | 71.31 | 70.56 | 70.57 | 70.16 | 712,900 |
Nov 27, 2023 | 71.00 | 71.35 | 70.71 | 71.16 | 70.75 | 693,000 |
Nov 24, 2023 | 70.73 | 71.60 | 70.40 | 71.12 | 70.71 | 267,400 |
Nov 24, 2023 | 0.4 Dividend | |||||
Nov 22, 2023 | 70.78 | 71.04 | 70.36 | 70.83 | 70.02 | 337,600 |
Nov 21, 2023 | 70.47 | 71.10 | 70.19 | 70.58 | 69.77 | 344,600 |
Nov 20, 2023 | 70.27 | 71.24 | 70.09 | 70.83 | 70.02 | 558,000 |
Nov 17, 2023 | 70.80 | 70.93 | 70.28 | 70.75 | 69.94 | 470,900 |
Nov 16, 2023 | 71.40 | 71.73 | 70.09 | 70.16 | 69.36 | 605,400 |
Nov 15, 2023 | 71.53 | 72.10 | 71.18 | 71.26 | 70.44 | 628,900 |
Nov 14, 2023 | 69.54 | 71.53 | 69.31 | 71.36 | 70.54 | 723,700 |
Nov 13, 2023 | 69.11 | 69.81 | 68.60 | 68.61 | 67.82 | 497,500 |
Nov 10, 2023 | 68.59 | 69.50 | 68.00 | 69.47 | 68.67 | 525,500 |
Nov 09, 2023 | 68.28 | 68.71 | 68.03 | 68.18 | 67.40 | 689,100 |
Nov 08, 2023 | 68.03 | 68.45 | 67.80 | 67.92 | 67.14 | 600,700 |
Nov 07, 2023 | 68.97 | 69.07 | 68.08 | 68.22 | 67.44 | 558,400 |
Nov 06, 2023 | 69.71 | 69.97 | 68.20 | 69.11 | 68.32 | 823,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |