Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 73.52 | 8,529,700 |
Mar 15, 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 73.42 | 10,223,900 |
Mar 14, 2024 | 75.24 | 75.39 | 73.23 | 73.40 | 73.40 | 18,923,500 |
Mar 13, 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 76.39 | 15,319,800 |
Mar 12, 2024 | 75.87 | 76.48 | 75.21 | 76.06 | 76.06 | 13,314,700 |
Mar 11, 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 74.86 | 13,510,400 |
Mar 08, 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 73.55 | 16,402,500 |
Mar 07, 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 72.54 | 12,374,700 |
Mar 06, 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 73.71 | 19,785,300 |
Mar 05, 2024 | 71.25 | 72.71 | 71.04 | 72.07 | 72.07 | 15,804,500 |
Mar 04, 2024 | 73.73 | 73.73 | 71.70 | 72.00 | 72.00 | 19,550,100 |
Mar 01, 2024 | 74.48 | 75.09 | 74.37 | 74.62 | 74.62 | 11,955,900 |
Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 74.03 | 12,549,200 |
Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 74.59 | 16,905,300 |
Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 77.68 | 14,490,200 |
Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 76.51 | 13,973,100 |
Feb 23, 2024 | 76.48 | 76.93 | 75.15 | 75.96 | 75.96 | 12,301,700 |
Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 76.12 | 14,836,600 |
Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 75.58 | 23,533,800 |
Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 73.14 | 14,353,300 |
Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 73.91 | 16,371,000 |
Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 73.82 | 12,078,100 |
Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 73.39 | 12,817,500 |
Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 71.60 | 13,560,600 |
Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 73.14 | 18,151,100 |
Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 72.02 | 18,998,400 |
Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 70.78 | 33,070,600 |
Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 73.64 | 53,766,300 |
Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 78.23 | 39,069,100 |
Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 74.63 | 27,721,000 |
Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 71.85 | 18,799,300 |
Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 72.46 | 14,445,800 |
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 72.17 | 15,743,600 |
Jan 30, 2024 | 72.46 | 73.07 | 72.08 | 72.32 | 72.32 | 17,089,600 |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 73.58 | 17,537,400 |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 74.01 | 19,418,200 |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 73.85 | 23,268,600 |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 75.20 | 36,503,300 |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 74.02 | 53,017,700 |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 68.63 | 27,294,200 |
Jan 19, 2024 | 67.20 | 69.90 | 66.92 | 69.42 | 69.42 | 34,388,900 |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 68.05 | 19,307,000 |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 68.93 | 22,684,400 |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 69.46 | 27,606,900 |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 71.84 | 16,119,900 |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 72.38 | 18,095,300 |
Jan 10, 2024 | 71.38 | 71.78 | 71.04 | 71.41 | 71.41 | 19,540,000 |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 72.02 | 21,451,800 |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 72.88 | 22,000,000 |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 73.01 | 21,679,000 |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 74.66 | 18,454,900 |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 76.59 | 24,444,600 |
Jan 02, 2024 | 76.05 | 76.07 | 74.51 | 74.76 | 74.76 | 21,739,600 |
Dec 29, 2023 | 77.06 | 77.64 | 76.82 | 77.51 | 77.51 | 14,035,500 |
Dec 28, 2023 | 77.23 | 77.79 | 76.98 | 77.24 | 77.24 | 18,937,900 |
Dec 27, 2023 | 76.28 | 76.45 | 75.41 | 76.11 | 76.11 | 14,904,500 |
Dec 26, 2023 | 76.16 | 76.97 | 75.73 | 75.85 | 75.85 | 13,121,300 |
Dec 22, 2023 | 74.50 | 75.68 | 74.44 | 75.28 | 75.28 | 19,962,800 |
Dec 21, 2023 | 74.86 | 76.29 | 74.35 | 76.26 | 76.26 | 20,812,100 |
Dec 20, 2023 | 74.58 | 75.29 | 73.33 | 73.35 | 73.35 | 27,540,200 |
Dec 20, 2023 | 1 Dividend | |||||
Dec 19, 2023 | 74.40 | 76.01 | 74.22 | 75.39 | 74.39 | 20,939,300 |
Dec 18, 2023 | 74.05 | 74.23 | 73.21 | 73.84 | 72.86 | 17,233,500 |
Dec 15, 2023 | 74.00 | 75.54 | 73.32 | 74.51 | 73.52 | 31,266,700 |
Dec 14, 2023 | 71.47 | 73.24 | 71.42 | 72.51 | 71.55 | 25,199,300 |
Dec 13, 2023 | 70.91 | 71.48 | 70.12 | 71.46 | 70.51 | 21,721,600 |
Dec 12, 2023 | 71.38 | 71.96 | 70.93 | 71.39 | 70.44 | 14,725,900 |
Dec 11, 2023 | 70.49 | 71.61 | 70.08 | 71.37 | 70.42 | 19,719,300 |
Dec 08, 2023 | 72.02 | 72.44 | 71.83 | 72.14 | 71.18 | 16,868,700 |
Dec 07, 2023 | 71.54 | 72.37 | 71.44 | 72.33 | 71.37 | 18,966,700 |
Dec 06, 2023 | 72.36 | 72.95 | 71.49 | 71.49 | 70.54 | 30,394,400 |
Dec 05, 2023 | 72.04 | 72.70 | 71.92 | 72.38 | 71.42 | 19,129,000 |
Dec 04, 2023 | 72.67 | 73.58 | 72.48 | 73.03 | 72.06 | 21,074,900 |
Dec 01, 2023 | 73.12 | 74.14 | 72.12 | 73.99 | 73.01 | 27,946,500 |
Nov 30, 2023 | 74.70 | 74.94 | 74.01 | 74.88 | 73.89 | 17,884,200 |
Nov 29, 2023 | 75.00 | 75.46 | 74.43 | 74.67 | 73.68 | 30,969,100 |
Nov 28, 2023 | 76.56 | 76.84 | 75.26 | 76.74 | 75.72 | 23,682,200 |
Nov 27, 2023 | 77.56 | 79.25 | 77.09 | 77.53 | 76.50 | 18,248,200 |
Nov 24, 2023 | 78.27 | 79.07 | 78.21 | 78.49 | 77.45 | 12,251,700 |
Nov 22, 2023 | 79.28 | 79.71 | 78.13 | 78.96 | 77.91 | 18,958,600 |
Nov 21, 2023 | 77.85 | 79.28 | 77.60 | 78.94 | 77.89 | 20,525,500 |
Nov 20, 2023 | 76.91 | 78.75 | 76.56 | 78.46 | 77.42 | 31,506,800 |
Nov 17, 2023 | 77.02 | 78.47 | 76.75 | 77.60 | 76.57 | 35,497,300 |
Nov 16, 2023 | 79.52 | 80.77 | 78.23 | 79.11 | 78.06 | 63,008,500 |
Nov 15, 2023 | 86.96 | 87.83 | 85.89 | 87.07 | 85.92 | 28,991,000 |
Nov 14, 2023 | 82.76 | 84.54 | 82.32 | 83.87 | 82.76 | 20,897,600 |
Nov 13, 2023 | 82.75 | 83.32 | 82.08 | 82.26 | 81.17 | 11,236,900 |
Nov 10, 2023 | 82.41 | 82.87 | 81.66 | 82.75 | 81.65 | 9,779,500 |
Nov 09, 2023 | 84.58 | 84.69 | 82.47 | 82.73 | 81.63 | 10,885,100 |
Nov 08, 2023 | 84.62 | 85.73 | 84.48 | 84.80 | 83.68 | 8,154,600 |
Nov 07, 2023 | 84.86 | 85.66 | 84.11 | 85.41 | 84.28 | 8,829,400 |
Nov 06, 2023 | 86.55 | 86.72 | 85.23 | 85.36 | 84.23 | 9,786,400 |
Nov 03, 2023 | 84.94 | 86.08 | 84.50 | 85.31 | 84.18 | 15,122,600 |
Nov 02, 2023 | 83.65 | 83.98 | 83.03 | 83.41 | 82.30 | 10,606,300 |
Nov 01, 2023 | 81.71 | 82.49 | 81.21 | 82.48 | 81.39 | 9,550,000 |
Oct 31, 2023 | 81.94 | 82.54 | 80.88 | 82.54 | 81.45 | 12,094,300 |
Oct 30, 2023 | 83.63 | 84.24 | 83.01 | 83.14 | 82.04 | 8,980,500 |
Oct 27, 2023 | 83.87 | 84.12 | 82.48 | 82.82 | 81.72 | 10,795,600 |
Oct 26, 2023 | 81.26 | 83.09 | 81.20 | 82.51 | 81.42 | 13,010,400 |
Oct 25, 2023 | 81.30 | 82.00 | 80.78 | 81.03 | 79.96 | 11,390,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |