Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 62.500 | 63.000 | 62.450 | 62.550 | 62.550 | 2,414,612 |
Apr 25, 2024 | 62.150 | 62.900 | 61.800 | 62.650 | 62.650 | 1,825,295 |
Apr 24, 2024 | 61.950 | 62.300 | 61.050 | 62.150 | 62.150 | 2,424,036 |
Apr 23, 2024 | 61.200 | 62.000 | 61.050 | 61.500 | 61.500 | 1,629,217 |
Apr 22, 2024 | 60.700 | 61.550 | 60.300 | 61.050 | 61.050 | 2,391,757 |
Apr 19, 2024 | 59.900 | 60.050 | 59.250 | 59.700 | 59.700 | 1,590,931 |
Apr 18, 2024 | 60.450 | 60.500 | 59.200 | 60.000 | 60.000 | 3,416,724 |
Apr 17, 2024 | 60.600 | 60.950 | 60.000 | 60.450 | 60.450 | 2,654,589 |
Apr 16, 2024 | 61.250 | 61.400 | 60.550 | 60.750 | 60.750 | 2,444,522 |
Apr 15, 2024 | 61.500 | 61.550 | 60.750 | 61.400 | 61.400 | 1,928,692 |
Apr 12, 2024 | 62.400 | 62.400 | 61.000 | 61.500 | 61.500 | 2,894,991 |
Apr 11, 2024 | 61.900 | 62.550 | 61.900 | 62.400 | 62.400 | 2,321,653 |
Apr 10, 2024 | 61.600 | 63.300 | 61.600 | 63.250 | 63.250 | 2,528,750 |
Apr 09, 2024 | 62.150 | 63.350 | 62.000 | 62.050 | 62.050 | 2,341,542 |
Apr 08, 2024 | 61.550 | 61.800 | 60.800 | 61.550 | 61.550 | 2,551,388 |
Apr 05, 2024 | 62.800 | 62.850 | 60.800 | 61.650 | 61.650 | 3,311,762 |
Apr 03, 2024 | 62.950 | 63.000 | 62.400 | 62.650 | 62.650 | 2,504,700 |
Apr 02, 2024 | 62.550 | 63.950 | 62.550 | 63.000 | 63.000 | 3,065,236 |
Mar 28, 2024 | 62.550 | 62.900 | 62.100 | 62.350 | 62.350 | 2,143,649 |
Mar 27, 2024 | 63.000 | 63.300 | 62.350 | 62.550 | 62.550 | 2,445,876 |
Mar 26, 2024 | 63.400 | 63.850 | 62.950 | 63.050 | 63.050 | 2,585,875 |
Mar 25, 2024 | 62.900 | 63.200 | 62.550 | 62.950 | 62.950 | 1,856,859 |
Mar 22, 2024 | 63.850 | 63.850 | 61.850 | 62.750 | 62.750 | 2,438,256 |
Mar 21, 2024 | 62.800 | 63.950 | 62.750 | 63.850 | 63.850 | 2,313,691 |
Mar 20, 2024 | 63.350 | 63.350 | 62.600 | 62.600 | 62.600 | 1,635,478 |
Mar 19, 2024 | 63.850 | 63.900 | 62.700 | 63.200 | 63.200 | 2,301,140 |
Mar 18, 2024 | 63.950 | 64.500 | 63.650 | 63.900 | 63.900 | 1,876,397 |
Mar 15, 2024 | 63.900 | 64.050 | 63.150 | 63.950 | 63.950 | 5,785,350 |
Mar 14, 2024 | 64.850 | 64.850 | 63.550 | 63.950 | 63.950 | 2,450,537 |
Mar 13, 2024 | 64.200 | 65.050 | 64.050 | 64.850 | 64.850 | 1,845,886 |
Mar 12, 2024 | 64.200 | 65.150 | 63.700 | 65.050 | 65.050 | 4,135,994 |
Mar 11, 2024 | 63.700 | 64.200 | 63.350 | 63.600 | 63.600 | 1,292,221 |
Mar 08, 2024 | 63.950 | 64.600 | 63.700 | 63.700 | 63.700 | 1,629,053 |
Mar 08, 2024 | 1.21 Dividend | |||||
Mar 07, 2024 | 65.550 | 65.850 | 64.850 | 65.250 | 64.040 | 1,944,545 |
Mar 06, 2024 | 64.500 | 65.850 | 64.500 | 65.600 | 64.384 | 2,843,323 |
Mar 05, 2024 | 65.350 | 65.400 | 64.000 | 64.500 | 63.304 | 2,404,479 |
Mar 04, 2024 | 65.800 | 65.850 | 64.500 | 65.350 | 64.138 | 2,879,247 |
Mar 01, 2024 | 64.850 | 65.600 | 64.700 | 65.250 | 64.040 | 1,978,064 |
Feb 29, 2024 | 65.700 | 66.500 | 65.100 | 65.250 | 64.040 | 4,456,563 |
Feb 28, 2024 | 67.000 | 67.150 | 66.150 | 66.400 | 65.169 | 3,291,877 |
Feb 27, 2024 | 64.000 | 66.800 | 63.800 | 66.650 | 65.414 | 5,515,308 |
Feb 26, 2024 | 63.550 | 64.250 | 62.800 | 63.850 | 62.666 | 2,786,549 |
Feb 23, 2024 | 64.400 | 64.950 | 63.550 | 63.550 | 62.372 | 2,818,175 |
Feb 22, 2024 | 64.950 | 64.950 | 63.900 | 64.500 | 63.304 | 2,644,149 |
Feb 21, 2024 | 65.150 | 65.700 | 64.600 | 64.700 | 63.500 | 2,814,693 |
Feb 20, 2024 | 64.100 | 65.100 | 63.900 | 65.100 | 63.893 | 1,623,843 |
Feb 19, 2024 | 63.600 | 64.500 | 63.500 | 64.100 | 62.911 | 1,201,866 |
Feb 16, 2024 | 63.600 | 64.800 | 63.600 | 64.200 | 63.009 | 2,526,671 |
Feb 15, 2024 | 63.850 | 64.150 | 63.400 | 63.750 | 62.568 | 2,555,909 |
Feb 14, 2024 | 64.650 | 64.650 | 63.600 | 64.450 | 63.255 | 1,338,061 |
Feb 09, 2024 | 64.400 | 64.400 | 64.400 | 64.400 | 63.206 | - |
Feb 08, 2024 | 66.350 | 66.550 | 65.000 | 65.250 | 64.040 | 2,874,056 |
Feb 07, 2024 | 67.050 | 67.050 | 65.700 | 66.150 | 64.923 | 3,273,993 |
Feb 06, 2024 | 64.550 | 67.350 | 63.200 | 67.350 | 66.101 | 11,819,873 |
Feb 05, 2024 | 63.700 | 64.600 | 63.150 | 64.200 | 63.009 | 1,854,482 |
Feb 02, 2024 | 63.500 | 64.600 | 63.300 | 64.300 | 63.108 | 3,333,762 |
Feb 01, 2024 | 62.000 | 63.250 | 61.900 | 63.050 | 61.881 | 2,594,643 |
Jan 31, 2024 | 61.550 | 62.550 | 61.300 | 62.150 | 60.997 | 4,864,058 |
Jan 30, 2024 | 62.000 | 62.150 | 61.000 | 61.500 | 60.360 | 3,506,201 |
Jan 29, 2024 | 61.550 | 62.450 | 61.550 | 62.200 | 61.047 | 4,022,680 |
Jan 26, 2024 | 61.700 | 61.850 | 61.200 | 61.450 | 60.310 | 1,977,086 |
Jan 25, 2024 | 60.900 | 62.050 | 60.650 | 61.950 | 60.801 | 2,186,862 |
Jan 24, 2024 | 60.050 | 61.000 | 59.400 | 60.900 | 59.771 | 2,041,925 |
Jan 23, 2024 | 60.200 | 60.450 | 59.500 | 60.050 | 58.936 | 2,359,800 |
Jan 22, 2024 | 60.250 | 60.550 | 59.200 | 59.950 | 58.838 | 1,945,052 |
Jan 19, 2024 | 61.400 | 62.100 | 60.200 | 60.700 | 59.574 | 1,566,043 |
Jan 18, 2024 | 60.600 | 61.600 | 60.200 | 61.400 | 60.261 | 2,485,710 |
Jan 17, 2024 | 62.750 | 62.750 | 60.250 | 60.600 | 59.476 | 3,221,070 |
Jan 16, 2024 | 62.850 | 63.600 | 62.700 | 62.900 | 61.734 | 2,067,771 |
Jan 15, 2024 | 63.000 | 63.000 | 63.000 | 63.000 | 61.832 | - |
Jan 12, 2024 | 63.000 | 63.200 | 62.650 | 63.200 | 62.028 | 1,217,589 |
Jan 11, 2024 | 62.800 | 63.550 | 62.500 | 63.150 | 61.979 | 1,933,941 |
Jan 10, 2024 | 63.400 | 63.400 | 62.600 | 62.800 | 61.635 | 1,147,266 |
Jan 09, 2024 | 63.450 | 63.800 | 63.150 | 63.400 | 62.224 | 1,370,152 |
Jan 08, 2024 | 64.000 | 64.100 | 62.850 | 63.150 | 61.979 | 1,415,368 |
Jan 05, 2024 | 63.500 | 63.900 | 63.050 | 63.850 | 62.666 | 1,162,471 |
Jan 04, 2024 | 63.600 | 63.950 | 63.150 | 63.950 | 62.764 | 1,393,342 |
Jan 03, 2024 | 63.000 | 63.950 | 62.600 | 63.700 | 62.519 | 1,860,537 |
Jan 02, 2024 | 64.800 | 64.800 | 63.350 | 63.900 | 62.715 | 1,485,688 |
Dec 29, 2023 | 64.450 | 64.600 | 63.950 | 64.450 | 63.255 | 2,164,540 |
Dec 28, 2023 | 64.250 | 64.600 | 63.900 | 64.450 | 63.255 | 2,495,738 |
Dec 27, 2023 | 63.450 | 64.000 | 62.350 | 64.000 | 62.813 | 1,538,503 |
Dec 22, 2023 | 63.650 | 63.900 | 63.000 | 63.300 | 62.126 | 1,569,327 |
Dec 21, 2023 | 62.300 | 63.350 | 62.100 | 63.350 | 62.175 | 1,119,829 |
Dec 20, 2023 | 63.900 | 63.900 | 62.600 | 62.950 | 61.783 | 1,865,021 |
Dec 19, 2023 | 63.500 | 63.600 | 63.050 | 63.300 | 62.126 | 1,299,537 |
Dec 18, 2023 | 63.150 | 63.600 | 62.750 | 63.500 | 62.322 | 2,177,398 |
Dec 15, 2023 | 63.600 | 64.150 | 63.000 | 63.600 | 62.421 | 6,163,182 |
Dec 14, 2023 | 61.550 | 63.600 | 61.500 | 63.450 | 62.273 | 4,922,802 |
Dec 13, 2023 | 61.350 | 61.600 | 61.050 | 61.150 | 60.016 | 1,499,017 |
Dec 12, 2023 | 61.500 | 61.850 | 60.700 | 61.450 | 60.310 | 2,180,388 |
Dec 11, 2023 | 60.700 | 61.150 | 59.850 | 60.800 | 59.673 | 1,623,298 |
Dec 08, 2023 | 61.050 | 61.500 | 60.550 | 61.200 | 60.065 | 3,062,106 |
Dec 07, 2023 | 59.650 | 60.800 | 59.000 | 60.750 | 59.623 | 2,714,383 |
Dec 06, 2023 | 59.150 | 59.850 | 58.850 | 59.500 | 58.397 | 1,724,854 |
Dec 05, 2023 | 59.200 | 59.750 | 58.800 | 59.000 | 57.906 | 1,350,803 |
Dec 04, 2023 | 60.150 | 60.400 | 58.950 | 59.200 | 58.102 | 4,607,311 |
Dec 04, 2023 | 0.63 Dividend | |||||
Dec 01, 2023 | 60.750 | 60.850 | 59.100 | 59.250 | 57.533 | 5,442,427 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |