Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.95 | 74.29 | 73.60 | 74.05 | 74.05 | 92,235 |
Mar 27, 2024 | 73.18 | 74.00 | 72.59 | 73.99 | 73.99 | 554,700 |
Mar 26, 2024 | 72.56 | 73.42 | 72.41 | 72.70 | 72.70 | 682,700 |
Mar 25, 2024 | 73.65 | 74.65 | 72.43 | 72.77 | 72.77 | 954,500 |
Mar 22, 2024 | 75.58 | 75.93 | 74.42 | 74.62 | 74.62 | 441,800 |
Mar 21, 2024 | 74.25 | 75.93 | 74.09 | 75.57 | 75.57 | 721,000 |
Mar 20, 2024 | 71.44 | 74.26 | 71.42 | 74.11 | 74.11 | 667,700 |
Mar 19, 2024 | 71.16 | 72.11 | 71.16 | 71.40 | 71.40 | 585,600 |
Mar 18, 2024 | 71.41 | 71.80 | 70.85 | 71.09 | 71.09 | 442,000 |
Mar 15, 2024 | 70.36 | 71.63 | 70.36 | 71.10 | 71.10 | 2,225,800 |
Mar 14, 2024 | 72.52 | 72.53 | 70.27 | 70.46 | 70.46 | 779,100 |
Mar 13, 2024 | 72.07 | 73.15 | 72.05 | 72.64 | 72.64 | 825,400 |
Mar 12, 2024 | 73.16 | 73.33 | 72.19 | 72.35 | 72.35 | 888,800 |
Mar 11, 2024 | 72.82 | 73.42 | 72.64 | 72.97 | 72.97 | 498,800 |
Mar 08, 2024 | 73.83 | 74.67 | 73.43 | 73.55 | 73.55 | 501,600 |
Mar 07, 2024 | 73.52 | 74.07 | 73.34 | 73.65 | 73.65 | 472,000 |
Mar 06, 2024 | 73.88 | 74.08 | 72.85 | 73.32 | 73.32 | 1,155,100 |
Mar 05, 2024 | 73.60 | 73.75 | 72.92 | 73.51 | 73.51 | 3,095,300 |
Mar 04, 2024 | 73.10 | 73.77 | 72.90 | 73.55 | 73.55 | 945,500 |
Mar 01, 2024 | 75.21 | 75.21 | 72.82 | 73.25 | 73.25 | 610,800 |
Feb 29, 2024 | 74.95 | 75.24 | 73.84 | 74.78 | 74.78 | 2,005,100 |
Feb 28, 2024 | 73.79 | 74.67 | 73.50 | 74.48 | 74.48 | 1,517,500 |
Feb 27, 2024 | 72.22 | 74.54 | 72.22 | 74.06 | 74.06 | 3,625,100 |
Feb 26, 2024 | 73.16 | 73.82 | 71.67 | 72.01 | 72.01 | 1,394,700 |
Feb 23, 2024 | 73.71 | 74.13 | 73.19 | 73.37 | 73.37 | 4,209,100 |
Feb 22, 2024 | 73.34 | 74.23 | 73.07 | 73.63 | 73.63 | 1,613,300 |
Feb 22, 2024 | 0.641 Dividend | |||||
Feb 21, 2024 | 73.34 | 73.91 | 72.70 | 73.45 | 72.81 | 2,751,600 |
Feb 20, 2024 | 74.47 | 74.47 | 72.54 | 73.43 | 72.79 | 3,327,000 |
Feb 16, 2024 | 74.90 | 74.98 | 73.55 | 74.11 | 73.46 | 2,974,700 |
Feb 15, 2024 | 73.76 | 75.20 | 73.75 | 74.93 | 74.28 | 4,143,100 |
Feb 14, 2024 | 74.10 | 74.65 | 73.25 | 73.33 | 72.69 | 1,364,500 |
Feb 13, 2024 | 73.25 | 73.59 | 72.20 | 73.13 | 72.49 | 1,113,200 |
Feb 12, 2024 | 72.50 | 74.97 | 72.50 | 74.84 | 74.19 | 1,895,400 |
Feb 09, 2024 | 75.05 | 76.16 | 72.31 | 73.58 | 72.94 | 1,332,800 |
Feb 08, 2024 | 79.10 | 79.17 | 77.66 | 78.90 | 78.21 | 1,558,000 |
Feb 07, 2024 | 79.03 | 79.98 | 78.22 | 78.83 | 78.14 | 644,800 |
Feb 06, 2024 | 76.67 | 78.99 | 76.60 | 78.80 | 78.11 | 948,300 |
Feb 05, 2024 | 76.03 | 77.10 | 75.82 | 76.82 | 76.15 | 939,600 |
Feb 02, 2024 | 76.72 | 77.10 | 75.86 | 76.70 | 76.03 | 562,300 |
Feb 01, 2024 | 76.82 | 77.85 | 75.90 | 77.03 | 76.36 | 700,600 |
Jan 31, 2024 | 75.99 | 77.63 | 75.71 | 76.41 | 75.74 | 742,900 |
Jan 30, 2024 | 76.02 | 76.78 | 75.47 | 76.37 | 75.70 | 433,500 |
Jan 29, 2024 | 74.68 | 76.10 | 74.68 | 75.88 | 75.22 | 1,328,500 |
Jan 26, 2024 | 74.98 | 75.97 | 74.85 | 74.93 | 74.28 | 330,800 |
Jan 25, 2024 | 74.25 | 74.90 | 73.97 | 74.60 | 73.95 | 656,800 |
Jan 24, 2024 | 75.93 | 76.27 | 74.22 | 74.42 | 73.77 | 1,063,300 |
Jan 23, 2024 | 75.81 | 76.25 | 74.80 | 75.43 | 74.77 | 837,900 |
Jan 22, 2024 | 73.21 | 75.24 | 73.16 | 75.08 | 74.42 | 664,700 |
Jan 19, 2024 | 72.75 | 73.61 | 71.90 | 73.29 | 72.65 | 492,800 |
Jan 18, 2024 | 73.69 | 73.98 | 72.49 | 72.81 | 72.17 | 700,600 |
Jan 17, 2024 | 72.53 | 73.04 | 71.61 | 72.88 | 72.24 | 425,400 |
Jan 16, 2024 | 73.00 | 74.23 | 72.33 | 74.16 | 73.51 | 684,000 |
Jan 15, 2024 | 73.83 | 74.17 | 72.90 | 73.35 | 72.71 | 236,000 |
Jan 12, 2024 | 76.36 | 76.97 | 74.38 | 74.41 | 73.76 | 460,400 |
Jan 11, 2024 | 75.87 | 76.32 | 75.05 | 76.17 | 75.51 | 611,500 |
Jan 10, 2024 | 75.87 | 76.39 | 75.25 | 75.98 | 75.32 | 441,200 |
Jan 09, 2024 | 75.91 | 76.61 | 75.32 | 75.34 | 74.68 | 349,900 |
Jan 08, 2024 | 74.97 | 76.53 | 74.75 | 76.52 | 75.85 | 388,600 |
Jan 05, 2024 | 74.20 | 75.62 | 74.00 | 74.88 | 74.23 | 532,800 |
Jan 04, 2024 | 73.78 | 74.80 | 73.04 | 74.52 | 73.87 | 411,800 |
Jan 03, 2024 | 76.53 | 76.72 | 73.88 | 74.46 | 73.81 | 639,600 |
Jan 02, 2024 | 77.83 | 79.20 | 77.52 | 78.89 | 78.20 | 338,400 |
Dec 29, 2023 | 78.50 | 79.23 | 78.01 | 78.29 | 77.61 | 431,600 |
Dec 28, 2023 | 78.35 | 78.96 | 78.19 | 78.79 | 78.10 | 223,200 |
Dec 27, 2023 | 78.01 | 79.70 | 78.01 | 78.72 | 78.03 | 861,200 |
Dec 22, 2023 | 77.99 | 78.69 | 77.68 | 78.26 | 77.58 | 622,600 |
Dec 21, 2023 | 77.59 | 78.47 | 77.25 | 78.18 | 77.50 | 373,100 |
Dec 20, 2023 | 77.53 | 78.83 | 76.78 | 76.85 | 76.18 | 1,317,700 |
Dec 19, 2023 | 75.54 | 77.63 | 75.45 | 77.56 | 76.88 | 675,300 |
Dec 18, 2023 | 75.86 | 76.58 | 75.41 | 76.43 | 75.76 | 576,400 |
Dec 15, 2023 | 78.29 | 78.85 | 75.70 | 75.78 | 75.12 | 2,437,300 |
Dec 14, 2023 | 74.90 | 79.04 | 74.77 | 78.54 | 77.85 | 1,245,300 |
Dec 13, 2023 | 73.88 | 74.16 | 71.50 | 74.11 | 73.46 | 779,400 |
Dec 12, 2023 | 74.31 | 74.97 | 73.17 | 74.50 | 73.85 | 1,163,800 |
Dec 11, 2023 | 74.18 | 75.31 | 73.97 | 74.67 | 74.02 | 1,653,100 |
Dec 08, 2023 | 74.09 | 75.12 | 73.87 | 74.63 | 73.98 | 692,600 |
Dec 07, 2023 | 74.87 | 74.92 | 73.95 | 74.44 | 73.79 | 858,800 |
Dec 06, 2023 | 75.08 | 76.27 | 74.72 | 74.77 | 74.12 | 443,800 |
Dec 05, 2023 | 75.27 | 76.03 | 74.32 | 74.35 | 73.70 | 935,600 |
Dec 04, 2023 | 74.69 | 76.75 | 74.60 | 75.86 | 75.20 | 839,600 |
Dec 01, 2023 | 72.99 | 75.20 | 72.42 | 75.15 | 74.49 | 1,249,300 |
Nov 30, 2023 | 74.41 | 74.42 | 73.10 | 73.16 | 72.52 | 1,564,600 |
Nov 29, 2023 | 74.59 | 75.06 | 73.47 | 73.73 | 73.09 | 508,000 |
Nov 28, 2023 | 73.52 | 73.80 | 72.52 | 73.01 | 72.37 | 673,400 |
Nov 27, 2023 | 74.00 | 74.12 | 73.44 | 73.85 | 73.21 | 1,492,100 |
Nov 24, 2023 | 74.19 | 74.94 | 74.00 | 74.50 | 73.85 | 301,700 |
Nov 23, 2023 | 74.82 | 75.15 | 74.20 | 74.31 | 73.66 | 73,200 |
Nov 22, 2023 | 74.85 | 75.36 | 74.34 | 74.44 | 73.79 | 1,232,700 |
Nov 21, 2023 | 76.51 | 76.62 | 74.07 | 74.50 | 73.85 | 779,200 |
Nov 20, 2023 | 76.75 | 77.38 | 76.45 | 77.12 | 76.45 | 2,147,400 |
Nov 17, 2023 | 75.47 | 76.92 | 75.42 | 76.89 | 76.22 | 4,312,300 |
Nov 16, 2023 | 75.85 | 76.71 | 74.53 | 75.14 | 74.48 | 560,200 |
Nov 16, 2023 | 0.629 Dividend | |||||
Nov 15, 2023 | 75.75 | 76.91 | 75.75 | 76.50 | 75.21 | 2,512,800 |
Nov 14, 2023 | 73.59 | 75.91 | 73.58 | 75.37 | 74.10 | 5,331,400 |
Nov 13, 2023 | 72.46 | 72.85 | 71.75 | 72.43 | 71.21 | 273,100 |
Nov 10, 2023 | 71.68 | 72.92 | 71.60 | 72.62 | 71.39 | 870,100 |
Nov 09, 2023 | 71.46 | 73.05 | 71.46 | 71.64 | 70.43 | 2,087,800 |
Nov 08, 2023 | 72.94 | 72.94 | 71.07 | 71.46 | 70.25 | 1,029,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |