Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.09 | 63.42 | 62.63 | 62.81 | 62.81 | 4,120,200 |
Mar 27, 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 62.99 | 4,083,100 |
Mar 26, 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 61.82 | 3,903,500 |
Mar 25, 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 62.51 | 4,296,500 |
Mar 22, 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 62.00 | 4,434,100 |
Mar 21, 2024 | 61.51 | 62.99 | 61.47 | 62.47 | 62.47 | 6,053,400 |
Mar 20, 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 61.31 | 5,097,400 |
Mar 19, 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 61.03 | 6,668,900 |
Mar 18, 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 60.41 | 7,266,100 |
Mar 15, 2024 | 57.77 | 59.78 | 57.71 | 59.31 | 59.31 | 14,039,300 |
Mar 14, 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 58.21 | 8,970,100 |
Mar 13, 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 58.27 | 14,417,800 |
Mar 12, 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 57.07 | 10,926,000 |
Mar 11, 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 54.91 | 5,209,600 |
Mar 08, 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 54.81 | 4,756,500 |
Mar 07, 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 54.25 | 11,253,200 |
Mar 06, 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 54.15 | 3,473,600 |
Mar 05, 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 53.46 | 4,131,400 |
Mar 04, 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 53.22 | 4,712,600 |
Mar 01, 2024 | 54.64 | 54.75 | 53.55 | 54.24 | 54.24 | 8,080,000 |
Feb 29, 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 53.11 | 4,941,700 |
Feb 28, 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 53.01 | 3,027,900 |
Feb 27, 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 52.79 | 3,783,300 |
Feb 26, 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 53.17 | 3,044,200 |
Feb 23, 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 53.45 | 3,105,900 |
Feb 22, 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 53.70 | 6,515,500 |
Feb 21, 2024 | 53.30 | 53.93 | 53.10 | 53.90 | 53.90 | 3,142,000 |
Feb 20, 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 53.40 | 4,459,600 |
Feb 16, 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 53.65 | 3,302,400 |
Feb 15, 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 54.31 | 3,826,400 |
Feb 14, 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 53.27 | 3,746,400 |
Feb 13, 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 52.47 | 5,274,400 |
Feb 12, 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 53.74 | 3,651,800 |
Feb 09, 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 53.05 | 5,518,800 |
Feb 08, 2024 | 52.90 | 53.04 | 52.32 | 52.70 | 52.70 | 3,476,800 |
Feb 07, 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 52.88 | 4,051,600 |
Feb 07, 2024 | 0.5 Dividend | |||||
Feb 06, 2024 | 53.03 | 54.02 | 52.82 | 53.37 | 52.87 | 5,783,700 |
Feb 05, 2024 | 54.80 | 55.00 | 52.87 | 52.96 | 52.46 | 10,606,300 |
Feb 02, 2024 | 56.60 | 56.83 | 55.67 | 55.69 | 55.17 | 4,744,900 |
Feb 01, 2024 | 55.68 | 56.79 | 55.56 | 56.76 | 56.23 | 5,654,100 |
Jan 31, 2024 | 55.95 | 56.26 | 55.23 | 55.58 | 55.06 | 10,987,700 |
Jan 30, 2024 | 55.10 | 56.15 | 54.72 | 56.00 | 55.48 | 7,267,000 |
Jan 29, 2024 | 53.91 | 55.15 | 53.07 | 54.94 | 54.43 | 11,737,400 |
Jan 26, 2024 | 52.01 | 52.49 | 51.16 | 52.05 | 51.56 | 10,795,800 |
Jan 25, 2024 | 52.63 | 53.11 | 50.72 | 51.38 | 50.90 | 13,214,200 |
Jan 24, 2024 | 52.31 | 54.27 | 51.94 | 52.63 | 52.14 | 13,638,900 |
Jan 23, 2024 | 52.23 | 54.19 | 51.81 | 52.31 | 51.82 | 24,466,600 |
Jan 22, 2024 | 56.88 | 57.76 | 51.49 | 51.69 | 51.21 | 47,394,200 |
Jan 19, 2024 | 68.76 | 68.81 | 68.00 | 68.19 | 67.55 | 5,029,600 |
Jan 18, 2024 | 68.68 | 68.85 | 68.16 | 68.74 | 68.10 | 2,609,800 |
Jan 17, 2024 | 68.50 | 69.51 | 68.35 | 68.92 | 68.27 | 2,564,600 |
Jan 16, 2024 | 69.78 | 69.85 | 68.85 | 69.10 | 68.45 | 2,941,300 |
Jan 12, 2024 | 70.00 | 70.51 | 69.40 | 69.56 | 68.91 | 2,548,600 |
Jan 11, 2024 | 69.27 | 69.76 | 69.01 | 69.47 | 68.82 | 2,739,500 |
Jan 10, 2024 | 70.68 | 70.89 | 69.30 | 69.33 | 68.68 | 3,480,400 |
Jan 09, 2024 | 70.94 | 70.99 | 70.09 | 70.67 | 70.01 | 2,875,100 |
Jan 08, 2024 | 70.34 | 71.08 | 69.77 | 71.06 | 70.39 | 3,087,500 |
Jan 05, 2024 | 71.37 | 72.00 | 70.29 | 70.81 | 70.15 | 2,926,100 |
Jan 04, 2024 | 73.15 | 73.25 | 71.72 | 71.75 | 71.08 | 3,442,200 |
Jan 03, 2024 | 72.48 | 74.02 | 72.19 | 73.13 | 72.44 | 3,760,900 |
Jan 02, 2024 | 72.35 | 73.23 | 72.18 | 72.76 | 72.08 | 3,072,600 |
Dec 29, 2023 | 72.15 | 72.41 | 71.77 | 72.22 | 71.54 | 2,195,900 |
Dec 28, 2023 | 71.99 | 72.48 | 71.93 | 72.27 | 71.59 | 2,389,700 |
Dec 27, 2023 | 72.08 | 72.36 | 71.76 | 72.17 | 71.49 | 2,372,900 |
Dec 26, 2023 | 71.55 | 72.60 | 71.55 | 72.39 | 71.71 | 1,892,500 |
Dec 22, 2023 | 71.11 | 72.14 | 71.11 | 71.46 | 70.79 | 3,018,600 |
Dec 21, 2023 | 70.70 | 71.22 | 70.06 | 70.93 | 70.27 | 3,827,800 |
Dec 20, 2023 | 73.34 | 73.45 | 70.60 | 70.68 | 70.02 | 5,051,200 |
Dec 19, 2023 | 72.65 | 74.17 | 72.55 | 73.94 | 73.25 | 3,770,400 |
Dec 18, 2023 | 75.40 | 75.60 | 72.17 | 72.34 | 71.66 | 6,458,500 |
Dec 15, 2023 | 76.44 | 76.62 | 75.58 | 75.75 | 75.04 | 11,609,200 |
Dec 14, 2023 | 75.48 | 77.35 | 75.48 | 76.42 | 75.70 | 3,863,700 |
Dec 13, 2023 | 74.40 | 75.43 | 72.53 | 75.26 | 74.55 | 4,365,200 |
Dec 12, 2023 | 75.00 | 75.10 | 74.01 | 74.58 | 73.88 | 2,588,100 |
Dec 11, 2023 | 73.85 | 75.20 | 73.62 | 75.08 | 74.38 | 2,936,700 |
Dec 08, 2023 | 74.13 | 74.69 | 73.70 | 73.75 | 73.06 | 2,903,800 |
Dec 07, 2023 | 73.55 | 74.56 | 73.31 | 73.83 | 73.14 | 3,030,800 |
Dec 06, 2023 | 73.96 | 74.19 | 73.08 | 73.19 | 72.50 | 3,188,500 |
Dec 05, 2023 | 74.29 | 74.70 | 73.96 | 74.14 | 73.45 | 2,888,800 |
Dec 04, 2023 | 74.58 | 75.57 | 74.42 | 74.63 | 73.93 | 4,183,800 |
Dec 01, 2023 | 73.76 | 75.29 | 73.72 | 75.08 | 74.38 | 2,722,400 |
Nov 30, 2023 | 73.47 | 74.11 | 73.27 | 73.73 | 73.04 | 5,546,400 |
Nov 29, 2023 | 74.01 | 74.12 | 73.06 | 73.19 | 72.50 | 2,702,600 |
Nov 28, 2023 | 73.19 | 74.24 | 72.86 | 74.05 | 73.36 | 2,834,100 |
Nov 27, 2023 | 74.00 | 74.07 | 73.19 | 73.19 | 72.50 | 2,854,200 |
Nov 24, 2023 | 74.48 | 75.33 | 74.11 | 74.30 | 73.60 | 1,171,500 |
Nov 22, 2023 | 73.43 | 74.41 | 73.11 | 74.33 | 73.63 | 2,440,600 |
Nov 21, 2023 | 73.78 | 74.03 | 73.40 | 73.73 | 73.04 | 3,146,300 |
Nov 20, 2023 | 73.67 | 74.20 | 73.51 | 73.61 | 72.92 | 3,316,400 |
Nov 17, 2023 | 74.36 | 74.54 | 73.57 | 73.96 | 73.27 | 2,859,300 |
Nov 16, 2023 | 73.80 | 74.13 | 73.46 | 73.92 | 73.23 | 2,902,300 |
Nov 15, 2023 | 74.27 | 75.17 | 74.18 | 74.24 | 73.54 | 3,112,900 |
Nov 14, 2023 | 73.04 | 74.46 | 73.04 | 73.86 | 73.17 | 3,218,500 |
Nov 14, 2023 | 0.45 Dividend | |||||
Nov 13, 2023 | 72.48 | 73.08 | 72.36 | 73.04 | 71.91 | 2,854,400 |
Nov 10, 2023 | 72.30 | 73.23 | 71.99 | 72.50 | 71.38 | 8,577,600 |
Nov 09, 2023 | 72.41 | 72.58 | 71.80 | 72.16 | 71.04 | 2,956,000 |
Nov 08, 2023 | 72.06 | 72.49 | 71.58 | 72.03 | 70.92 | 3,073,500 |
Nov 07, 2023 | 72.38 | 72.64 | 71.97 | 72.11 | 70.99 | 2,575,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |