Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.88 | 58.15 | 57.44 | 57.92 | 57.92 | 5,084,200 |
Mar 27, 2024 | 57.74 | 57.91 | 56.81 | 57.24 | 57.24 | 3,713,500 |
Mar 26, 2024 | 57.32 | 57.40 | 57.03 | 57.22 | 57.22 | 4,302,300 |
Mar 25, 2024 | 57.41 | 57.55 | 57.02 | 57.18 | 57.18 | 3,667,600 |
Mar 22, 2024 | 57.41 | 57.59 | 57.18 | 57.41 | 57.41 | 4,501,300 |
Mar 21, 2024 | 57.33 | 57.86 | 57.19 | 57.21 | 57.21 | 5,824,400 |
Mar 20, 2024 | 56.42 | 56.95 | 56.28 | 56.90 | 56.90 | 3,890,000 |
Mar 19, 2024 | 56.37 | 56.50 | 56.01 | 56.27 | 56.27 | 3,694,600 |
Mar 18, 2024 | 56.56 | 56.77 | 56.04 | 56.09 | 56.09 | 3,588,900 |
Mar 15, 2024 | 56.45 | 56.75 | 56.00 | 56.13 | 56.13 | 10,434,800 |
Mar 14, 2024 | 56.64 | 56.96 | 56.27 | 56.42 | 56.42 | 8,977,700 |
Mar 13, 2024 | 55.10 | 56.46 | 54.98 | 56.25 | 56.25 | 9,044,900 |
Mar 12, 2024 | 54.77 | 55.41 | 54.35 | 55.19 | 55.19 | 5,398,900 |
Mar 11, 2024 | 54.96 | 54.96 | 53.71 | 54.53 | 54.53 | 5,446,100 |
Mar 08, 2024 | 55.19 | 55.83 | 54.72 | 54.96 | 54.96 | 4,094,600 |
Mar 07, 2024 | 55.14 | 55.38 | 54.94 | 55.21 | 55.21 | 4,261,500 |
Mar 06, 2024 | 54.19 | 54.84 | 53.93 | 54.62 | 54.62 | 5,377,700 |
Mar 05, 2024 | 54.09 | 54.10 | 53.58 | 53.86 | 53.86 | 6,521,600 |
Mar 04, 2024 | 53.68 | 54.35 | 53.57 | 54.10 | 54.10 | 4,883,400 |
Mar 01, 2024 | 53.03 | 53.70 | 52.67 | 53.58 | 53.58 | 4,814,400 |
Feb 29, 2024 | 53.32 | 53.38 | 52.58 | 53.15 | 53.15 | 8,278,900 |
Feb 28, 2024 | 52.65 | 53.15 | 52.30 | 53.08 | 53.08 | 4,917,900 |
Feb 27, 2024 | 52.43 | 53.00 | 51.92 | 52.92 | 52.92 | 5,576,300 |
Feb 26, 2024 | 51.06 | 52.81 | 50.97 | 52.50 | 52.50 | 9,658,600 |
Feb 23, 2024 | 48.94 | 51.54 | 48.58 | 51.38 | 51.38 | 13,718,500 |
Feb 22, 2024 | 49.62 | 49.90 | 49.27 | 49.41 | 49.41 | 5,448,400 |
Feb 21, 2024 | 48.33 | 49.02 | 48.22 | 48.89 | 48.89 | 3,072,300 |
Feb 20, 2024 | 49.03 | 49.24 | 48.48 | 48.52 | 48.52 | 4,557,900 |
Feb 16, 2024 | 49.64 | 49.77 | 48.93 | 48.96 | 48.96 | 3,927,200 |
Feb 15, 2024 | 49.34 | 49.87 | 49.04 | 49.73 | 49.73 | 3,618,200 |
Feb 14, 2024 | 49.54 | 49.75 | 48.71 | 49.22 | 49.22 | 3,770,600 |
Feb 13, 2024 | 49.74 | 49.92 | 48.80 | 49.23 | 49.23 | 4,968,500 |
Feb 12, 2024 | 50.74 | 50.86 | 50.29 | 50.48 | 50.48 | 2,710,600 |
Feb 09, 2024 | 50.97 | 51.15 | 50.65 | 50.91 | 50.91 | 3,139,100 |
Feb 08, 2024 | 50.80 | 51.07 | 50.59 | 50.96 | 50.96 | 2,219,400 |
Feb 07, 2024 | 50.85 | 51.27 | 50.58 | 50.85 | 50.85 | 3,795,400 |
Feb 06, 2024 | 50.12 | 50.50 | 49.76 | 50.48 | 50.48 | 3,132,200 |
Feb 05, 2024 | 50.00 | 50.15 | 49.40 | 49.99 | 49.99 | 4,520,300 |
Feb 02, 2024 | 49.20 | 50.24 | 48.92 | 50.03 | 50.03 | 4,073,500 |
Feb 01, 2024 | 48.29 | 49.23 | 48.06 | 49.20 | 49.20 | 3,162,500 |
Jan 31, 2024 | 48.75 | 49.01 | 47.92 | 48.04 | 48.04 | 4,018,900 |
Jan 30, 2024 | 48.43 | 48.99 | 48.38 | 48.95 | 48.95 | 3,275,200 |
Jan 29, 2024 | 47.84 | 48.67 | 47.73 | 48.66 | 48.66 | 3,512,900 |
Jan 26, 2024 | 49.00 | 49.03 | 47.74 | 48.06 | 48.06 | 6,239,000 |
Jan 25, 2024 | 48.96 | 49.14 | 48.45 | 48.99 | 48.99 | 3,505,100 |
Jan 24, 2024 | 49.80 | 49.88 | 48.55 | 48.65 | 48.65 | 4,684,500 |
Jan 23, 2024 | 49.41 | 49.59 | 49.00 | 49.53 | 49.53 | 3,703,300 |
Jan 22, 2024 | 49.01 | 49.55 | 49.00 | 49.49 | 49.49 | 3,601,000 |
Jan 19, 2024 | 48.29 | 48.85 | 48.22 | 48.70 | 48.70 | 4,067,400 |
Jan 18, 2024 | 47.78 | 48.20 | 47.51 | 48.17 | 48.17 | 3,551,300 |
Jan 17, 2024 | 47.73 | 47.99 | 47.31 | 47.75 | 47.75 | 3,457,500 |
Jan 16, 2024 | 47.39 | 47.91 | 47.36 | 47.90 | 47.90 | 3,756,400 |
Jan 12, 2024 | 47.97 | 47.97 | 47.38 | 47.57 | 47.57 | 3,672,300 |
Jan 11, 2024 | 48.00 | 48.16 | 47.19 | 47.82 | 47.82 | 2,965,600 |
Jan 10, 2024 | 47.43 | 47.98 | 47.28 | 47.93 | 47.93 | 7,418,700 |
Jan 09, 2024 | 46.87 | 47.51 | 46.82 | 47.28 | 47.28 | 5,236,100 |
Jan 08, 2024 | 46.49 | 47.39 | 46.49 | 47.34 | 47.34 | 3,692,000 |
Jan 05, 2024 | 46.55 | 46.71 | 46.21 | 46.55 | 46.55 | 3,037,100 |
Jan 04, 2024 | 46.72 | 47.16 | 46.64 | 46.64 | 46.64 | 3,840,800 |
Jan 03, 2024 | 47.26 | 47.36 | 46.78 | 46.83 | 46.83 | 4,483,300 |
Jan 02, 2024 | 48.80 | 49.01 | 47.27 | 47.51 | 47.51 | 5,203,200 |
Dec 29, 2023 | 49.00 | 49.08 | 48.60 | 49.00 | 49.00 | 5,129,800 |
Dec 28, 2023 | 49.07 | 49.18 | 48.76 | 48.91 | 48.91 | 1,530,600 |
Dec 27, 2023 | 49.00 | 49.09 | 48.68 | 48.88 | 48.88 | 1,901,600 |
Dec 26, 2023 | 49.01 | 49.15 | 48.59 | 49.00 | 49.00 | 2,491,400 |
Dec 22, 2023 | 48.51 | 48.87 | 48.40 | 48.81 | 48.81 | 2,702,300 |
Dec 21, 2023 | 48.18 | 48.52 | 47.90 | 48.41 | 48.41 | 4,002,300 |
Dec 20, 2023 | 48.59 | 48.97 | 47.89 | 47.91 | 47.91 | 4,060,800 |
Dec 19, 2023 | 48.84 | 49.02 | 48.39 | 48.56 | 48.56 | 4,432,200 |
Dec 18, 2023 | 49.37 | 49.70 | 48.44 | 48.73 | 48.73 | 4,495,100 |
Dec 15, 2023 | 49.22 | 49.36 | 48.60 | 48.91 | 48.91 | 10,750,200 |
Dec 14, 2023 | 50.22 | 50.22 | 48.85 | 49.16 | 49.16 | 5,391,200 |
Dec 13, 2023 | 49.54 | 50.02 | 49.27 | 49.87 | 49.87 | 5,005,100 |
Dec 12, 2023 | 49.06 | 49.47 | 48.67 | 49.37 | 49.37 | 3,966,300 |
Dec 11, 2023 | 47.89 | 49.19 | 47.84 | 49.01 | 49.01 | 6,345,000 |
Dec 08, 2023 | 47.21 | 47.63 | 47.08 | 47.39 | 47.39 | 4,750,200 |
Dec 07, 2023 | 47.97 | 48.04 | 47.52 | 47.68 | 47.68 | 5,903,700 |
Dec 06, 2023 | 48.97 | 49.30 | 47.09 | 47.70 | 47.70 | 6,511,400 |
Dec 05, 2023 | 48.78 | 49.16 | 48.45 | 48.79 | 48.79 | 3,328,600 |
Dec 04, 2023 | 49.61 | 50.11 | 48.84 | 49.09 | 49.09 | 5,680,500 |
Dec 01, 2023 | 50.08 | 50.32 | 49.55 | 50.13 | 50.13 | 4,463,200 |
Nov 30, 2023 | 50.28 | 50.35 | 49.55 | 50.22 | 50.22 | 9,226,800 |
Nov 29, 2023 | 51.05 | 51.12 | 50.10 | 50.22 | 50.22 | 2,995,700 |
Nov 28, 2023 | 51.04 | 51.44 | 50.62 | 50.73 | 50.73 | 4,800,100 |
Nov 27, 2023 | 50.76 | 51.50 | 50.76 | 51.20 | 51.20 | 3,734,700 |
Nov 24, 2023 | 50.73 | 50.92 | 50.55 | 50.81 | 50.81 | 1,878,300 |
Nov 22, 2023 | 50.98 | 51.33 | 50.75 | 50.89 | 50.89 | 3,142,900 |
Nov 21, 2023 | 50.87 | 51.12 | 50.51 | 50.65 | 50.65 | 4,661,400 |
Nov 20, 2023 | 50.10 | 51.06 | 49.83 | 50.85 | 50.85 | 4,757,400 |
Nov 17, 2023 | 51.23 | 51.53 | 49.94 | 50.22 | 50.22 | 5,796,400 |
Nov 16, 2023 | 49.35 | 49.68 | 49.21 | 49.31 | 49.31 | 5,137,700 |
Nov 15, 2023 | 49.87 | 50.00 | 49.16 | 49.22 | 49.22 | 6,243,300 |
Nov 14, 2023 | 49.15 | 49.90 | 48.47 | 49.69 | 49.69 | 4,437,800 |
Nov 13, 2023 | 48.46 | 48.80 | 48.18 | 48.34 | 48.34 | 5,473,600 |
Nov 10, 2023 | 47.71 | 48.93 | 47.66 | 48.73 | 48.73 | 6,808,400 |
Nov 09, 2023 | 46.85 | 47.32 | 46.49 | 46.69 | 46.69 | 2,877,000 |
Nov 08, 2023 | 46.75 | 46.89 | 46.20 | 46.62 | 46.62 | 3,327,700 |
Nov 07, 2023 | 46.10 | 46.75 | 45.74 | 46.53 | 46.53 | 2,697,300 |
Nov 06, 2023 | 46.09 | 46.15 | 45.50 | 45.91 | 45.91 | 2,696,600 |
Nov 03, 2023 | 45.61 | 46.20 | 45.52 | 45.93 | 45.93 | 3,258,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |