Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 73.41 | 2,151,800 |
Mar 15, 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 72.60 | 2,108,200 |
Mar 14, 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 73.63 | 5,330,500 |
Mar 14, 2024 | 0.78 Dividend | |||||
Mar 13, 2024 | 72.54 | 74.20 | 72.54 | 73.92 | 73.14 | 4,499,300 |
Mar 12, 2024 | 72.21 | 72.32 | 71.64 | 72.06 | 71.30 | 1,603,000 |
Mar 11, 2024 | 71.42 | 72.15 | 70.84 | 72.14 | 71.38 | 3,400,500 |
Mar 08, 2024 | 72.17 | 72.81 | 71.03 | 71.69 | 70.93 | 2,763,900 |
Mar 07, 2024 | 72.02 | 73.19 | 71.81 | 72.12 | 71.36 | 2,755,400 |
Mar 06, 2024 | 72.48 | 72.61 | 71.33 | 71.88 | 71.12 | 2,565,200 |
Mar 05, 2024 | 70.91 | 72.39 | 70.34 | 71.31 | 70.56 | 3,009,800 |
Mar 04, 2024 | 71.79 | 72.12 | 70.49 | 70.53 | 69.79 | 2,542,700 |
Mar 01, 2024 | 70.15 | 72.82 | 69.87 | 72.07 | 71.31 | 5,906,700 |
Feb 29, 2024 | 67.30 | 69.89 | 67.16 | 69.69 | 68.95 | 4,352,200 |
Feb 28, 2024 | 65.93 | 66.43 | 65.80 | 66.23 | 65.53 | 2,997,900 |
Feb 27, 2024 | 66.24 | 66.81 | 65.86 | 66.11 | 65.41 | 3,695,700 |
Feb 26, 2024 | 65.08 | 66.08 | 64.88 | 65.88 | 65.18 | 2,664,700 |
Feb 23, 2024 | 65.47 | 65.90 | 65.03 | 65.32 | 64.63 | 2,694,400 |
Feb 22, 2024 | 64.86 | 66.48 | 64.70 | 66.27 | 65.57 | 3,375,400 |
Feb 21, 2024 | 63.23 | 65.22 | 63.21 | 65.06 | 64.37 | 2,955,300 |
Feb 20, 2024 | 63.05 | 64.04 | 62.78 | 63.19 | 62.52 | 2,384,500 |
Feb 16, 2024 | 62.65 | 63.37 | 62.46 | 63.12 | 62.45 | 1,868,500 |
Feb 15, 2024 | 60.10 | 62.99 | 60.10 | 62.92 | 62.26 | 3,440,600 |
Feb 14, 2024 | 59.90 | 60.34 | 59.53 | 60.06 | 59.43 | 3,083,900 |
Feb 13, 2024 | 60.75 | 61.02 | 58.91 | 59.40 | 58.77 | 2,899,000 |
Feb 12, 2024 | 61.01 | 61.23 | 60.60 | 61.04 | 60.40 | 2,097,100 |
Feb 09, 2024 | 60.69 | 61.00 | 60.35 | 60.82 | 60.18 | 2,211,700 |
Feb 08, 2024 | 60.41 | 60.89 | 60.00 | 60.58 | 59.94 | 4,055,900 |
Feb 07, 2024 | 60.90 | 61.12 | 59.88 | 60.32 | 59.68 | 2,872,900 |
Feb 06, 2024 | 60.47 | 61.13 | 59.89 | 60.97 | 60.33 | 2,902,800 |
Feb 05, 2024 | 60.57 | 60.87 | 59.32 | 59.97 | 59.34 | 5,945,200 |
Feb 02, 2024 | 62.80 | 63.17 | 60.26 | 60.65 | 60.01 | 7,219,700 |
Feb 01, 2024 | 64.19 | 64.85 | 63.02 | 63.12 | 62.45 | 2,155,700 |
Jan 31, 2024 | 64.94 | 65.11 | 63.84 | 63.99 | 63.31 | 1,879,800 |
Jan 30, 2024 | 63.48 | 65.03 | 63.47 | 65.02 | 64.33 | 4,297,400 |
Jan 29, 2024 | 64.19 | 64.68 | 63.49 | 63.85 | 63.18 | 3,234,300 |
Jan 26, 2024 | 64.46 | 64.95 | 63.51 | 64.33 | 63.65 | 2,861,900 |
Jan 25, 2024 | 63.35 | 64.44 | 63.35 | 64.43 | 63.75 | 2,270,900 |
Jan 24, 2024 | 63.33 | 63.57 | 62.57 | 63.08 | 62.41 | 2,110,000 |
Jan 23, 2024 | 62.28 | 63.39 | 62.17 | 62.70 | 62.04 | 1,735,800 |
Jan 22, 2024 | 62.89 | 62.93 | 61.95 | 62.39 | 61.73 | 5,034,300 |
Jan 19, 2024 | 62.59 | 63.05 | 62.28 | 62.98 | 62.32 | 1,981,300 |
Jan 18, 2024 | 63.06 | 63.11 | 62.21 | 62.59 | 61.93 | 3,594,300 |
Jan 17, 2024 | 62.78 | 63.03 | 62.04 | 62.93 | 62.27 | 2,824,400 |
Jan 16, 2024 | 65.27 | 65.93 | 63.46 | 63.54 | 62.87 | 2,813,100 |
Jan 12, 2024 | 66.24 | 66.59 | 65.11 | 65.20 | 64.51 | 4,559,300 |
Jan 11, 2024 | 65.39 | 65.45 | 64.49 | 65.03 | 64.34 | 2,864,300 |
Jan 10, 2024 | 65.18 | 65.70 | 64.48 | 64.57 | 63.89 | 3,078,300 |
Jan 09, 2024 | 65.77 | 65.85 | 64.62 | 65.12 | 64.43 | 3,359,900 |
Jan 08, 2024 | 65.71 | 65.95 | 64.86 | 65.47 | 64.78 | 2,932,500 |
Jan 05, 2024 | 67.03 | 67.59 | 66.75 | 67.07 | 66.36 | 1,413,400 |
Jan 04, 2024 | 67.79 | 68.13 | 66.38 | 66.62 | 65.92 | 4,635,800 |
Jan 03, 2024 | 65.34 | 67.62 | 65.23 | 67.53 | 66.82 | 2,113,600 |
Jan 02, 2024 | 65.41 | 66.12 | 65.35 | 65.74 | 65.05 | 1,910,000 |
Dec 29, 2023 | 65.38 | 65.92 | 65.19 | 65.52 | 64.83 | 1,578,600 |
Dec 28, 2023 | 66.07 | 66.71 | 65.32 | 65.34 | 64.65 | 1,766,600 |
Dec 27, 2023 | 67.16 | 67.36 | 66.31 | 66.55 | 65.85 | 2,643,400 |
Dec 26, 2023 | 65.67 | 68.06 | 65.67 | 67.55 | 66.84 | 2,178,000 |
Dec 22, 2023 | 65.52 | 65.77 | 64.89 | 65.24 | 64.55 | 2,891,500 |
Dec 21, 2023 | 63.86 | 64.96 | 63.77 | 64.89 | 64.21 | 2,989,500 |
Dec 20, 2023 | 64.81 | 65.78 | 63.73 | 63.81 | 63.14 | 4,028,500 |
Dec 19, 2023 | 63.66 | 64.45 | 63.35 | 64.33 | 63.65 | 2,056,300 |
Dec 18, 2023 | 63.43 | 64.18 | 63.26 | 63.32 | 62.65 | 3,638,800 |
Dec 15, 2023 | 64.54 | 64.75 | 62.31 | 62.40 | 61.74 | 5,055,000 |
Dec 14, 2023 | 64.74 | 65.00 | 63.86 | 64.70 | 64.02 | 4,755,200 |
Dec 13, 2023 | 61.75 | 63.53 | 61.43 | 63.47 | 62.80 | 4,064,000 |
Dec 12, 2023 | 61.55 | 61.66 | 60.49 | 61.46 | 60.81 | 2,504,600 |
Dec 11, 2023 | 61.99 | 62.66 | 61.83 | 62.48 | 61.82 | 2,777,000 |
Dec 08, 2023 | 61.57 | 62.50 | 61.29 | 62.40 | 61.74 | 4,636,300 |
Dec 07, 2023 | 62.50 | 62.68 | 60.89 | 61.27 | 60.62 | 6,767,400 |
Dec 07, 2023 | 0.736 Dividend | |||||
Dec 06, 2023 | 65.86 | 66.21 | 62.56 | 62.58 | 61.19 | 5,692,600 |
Dec 05, 2023 | 66.52 | 67.17 | 66.35 | 66.35 | 64.88 | 2,307,700 |
Dec 04, 2023 | 67.05 | 67.30 | 66.22 | 66.67 | 65.19 | 2,298,500 |
Dec 01, 2023 | 66.98 | 68.74 | 66.89 | 67.89 | 66.38 | 4,565,000 |
Nov 30, 2023 | 66.85 | 67.68 | 66.16 | 66.80 | 65.32 | 3,259,700 |
Nov 29, 2023 | 65.65 | 66.39 | 65.26 | 66.33 | 64.86 | 3,139,900 |
Nov 28, 2023 | 64.27 | 65.59 | 64.16 | 65.36 | 63.91 | 2,749,200 |
Nov 27, 2023 | 65.08 | 65.35 | 63.88 | 63.93 | 62.51 | 2,403,400 |
Nov 24, 2023 | 65.11 | 66.00 | 65.11 | 65.32 | 63.87 | 996,800 |
Nov 22, 2023 | 64.31 | 65.17 | 63.65 | 64.91 | 63.47 | 4,032,800 |
Nov 21, 2023 | 66.41 | 66.93 | 66.00 | 66.09 | 64.62 | 2,123,400 |
Nov 20, 2023 | 66.84 | 67.41 | 66.60 | 66.83 | 65.35 | 2,624,800 |
Nov 17, 2023 | 64.76 | 66.75 | 64.73 | 66.58 | 65.10 | 3,899,100 |
Nov 16, 2023 | 64.49 | 64.65 | 62.82 | 63.93 | 62.51 | 3,456,600 |
Nov 15, 2023 | 66.15 | 66.95 | 65.28 | 65.36 | 63.91 | 2,939,700 |
Nov 14, 2023 | 65.77 | 66.50 | 65.47 | 66.32 | 64.85 | 4,156,900 |
Nov 13, 2023 | 64.47 | 65.38 | 64.40 | 65.18 | 63.73 | 3,281,400 |
Nov 10, 2023 | 64.18 | 64.60 | 63.34 | 64.58 | 63.15 | 2,566,200 |
Nov 09, 2023 | 63.17 | 64.61 | 63.08 | 63.55 | 62.14 | 3,453,600 |
Nov 08, 2023 | 63.21 | 63.40 | 61.66 | 62.39 | 61.01 | 4,258,900 |
Nov 07, 2023 | 65.45 | 65.46 | 63.70 | 63.78 | 62.36 | 4,978,600 |
Nov 06, 2023 | 67.31 | 68.01 | 66.23 | 66.50 | 65.02 | 3,164,400 |
Nov 03, 2023 | 67.76 | 68.30 | 66.95 | 66.95 | 65.46 | 7,334,100 |
Nov 02, 2023 | 65.08 | 68.05 | 64.50 | 67.92 | 66.41 | 4,726,300 |
Nov 01, 2023 | 63.76 | 64.92 | 63.17 | 64.70 | 63.26 | 4,874,300 |
Oct 31, 2023 | 63.77 | 64.09 | 63.20 | 63.53 | 62.12 | 1,879,900 |
Oct 30, 2023 | 63.51 | 64.45 | 63.20 | 63.77 | 62.36 | 2,049,600 |
Oct 27, 2023 | 64.33 | 64.72 | 62.71 | 63.45 | 62.04 | 1,919,300 |
Oct 26, 2023 | 63.65 | 64.30 | 63.07 | 64.15 | 62.73 | 2,010,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |