Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 66.76 | 67.15 | 66.29 | 66.74 | 66.74 | 4,039,500 |
Mar 15, 2024 | 65.00 | 66.24 | 65.00 | 66.24 | 66.24 | 6,494,400 |
Mar 14, 2024 | 65.63 | 65.79 | 65.18 | 65.50 | 65.50 | 3,675,800 |
Mar 13, 2024 | 65.99 | 66.09 | 65.06 | 65.63 | 65.63 | 4,389,700 |
Mar 12, 2024 | 65.05 | 66.20 | 64.39 | 66.07 | 66.07 | 5,843,600 |
Mar 11, 2024 | 67.47 | 67.95 | 64.77 | 65.00 | 65.00 | 6,437,500 |
Mar 08, 2024 | 69.38 | 69.55 | 67.33 | 67.74 | 67.74 | 3,653,800 |
Mar 07, 2024 | 69.12 | 69.49 | 68.74 | 69.38 | 69.38 | 2,510,900 |
Mar 06, 2024 | 68.14 | 69.27 | 68.09 | 68.78 | 68.78 | 4,685,300 |
Mar 05, 2024 | 67.64 | 68.33 | 67.43 | 67.96 | 67.96 | 2,954,600 |
Mar 04, 2024 | 67.05 | 67.97 | 66.95 | 67.79 | 67.79 | 1,922,800 |
Mar 01, 2024 | 66.64 | 67.24 | 66.50 | 67.00 | 67.00 | 2,172,700 |
Feb 29, 2024 | 66.79 | 66.92 | 66.24 | 66.55 | 66.55 | 3,676,100 |
Feb 28, 2024 | 65.98 | 66.90 | 65.74 | 66.76 | 66.76 | 2,343,200 |
Feb 27, 2024 | 65.92 | 66.19 | 65.38 | 65.97 | 65.97 | 1,981,200 |
Feb 26, 2024 | 66.08 | 66.29 | 65.65 | 65.86 | 65.86 | 2,650,100 |
Feb 23, 2024 | 65.18 | 65.94 | 65.07 | 65.87 | 65.87 | 4,349,000 |
Feb 22, 2024 | 63.97 | 65.12 | 63.77 | 65.06 | 65.06 | 2,705,800 |
Feb 21, 2024 | 63.25 | 64.00 | 63.15 | 63.52 | 63.52 | 5,369,200 |
Feb 20, 2024 | 62.84 | 63.66 | 62.70 | 63.11 | 63.11 | 3,710,000 |
Feb 16, 2024 | 63.53 | 63.92 | 62.72 | 62.82 | 62.82 | 2,686,700 |
Feb 15, 2024 | 63.46 | 63.69 | 63.26 | 63.27 | 63.27 | 3,241,400 |
Feb 14, 2024 | 62.57 | 63.43 | 62.39 | 63.38 | 63.38 | 3,361,300 |
Feb 13, 2024 | 60.00 | 61.98 | 58.55 | 61.98 | 61.98 | 6,244,900 |
Feb 12, 2024 | 58.64 | 58.87 | 58.34 | 58.83 | 58.83 | 3,656,200 |
Feb 09, 2024 | 59.38 | 59.40 | 58.56 | 58.60 | 58.60 | 2,449,600 |
Feb 08, 2024 | 59.15 | 59.32 | 58.86 | 59.17 | 59.17 | 2,165,000 |
Feb 08, 2024 | 0.05 Dividend | |||||
Feb 07, 2024 | 58.73 | 59.42 | 58.58 | 59.09 | 59.04 | 3,043,200 |
Feb 06, 2024 | 57.81 | 58.49 | 57.66 | 58.43 | 58.38 | 2,144,200 |
Feb 05, 2024 | 57.25 | 57.97 | 57.12 | 57.79 | 57.74 | 2,611,200 |
Feb 02, 2024 | 57.44 | 57.94 | 57.00 | 57.72 | 57.67 | 3,097,600 |
Feb 01, 2024 | 56.60 | 57.42 | 56.29 | 57.38 | 57.33 | 2,302,900 |
Jan 31, 2024 | 56.11 | 56.89 | 55.89 | 56.26 | 56.21 | 4,398,500 |
Jan 30, 2024 | 55.75 | 56.17 | 55.66 | 55.98 | 55.93 | 2,936,200 |
Jan 29, 2024 | 55.41 | 55.79 | 55.33 | 55.78 | 55.73 | 3,034,600 |
Jan 26, 2024 | 55.48 | 55.61 | 55.00 | 55.43 | 55.38 | 4,240,100 |
Jan 25, 2024 | 56.34 | 56.57 | 55.06 | 55.27 | 55.22 | 8,717,000 |
Jan 24, 2024 | 56.68 | 57.04 | 56.30 | 56.34 | 56.29 | 2,420,700 |
Jan 23, 2024 | 56.10 | 56.76 | 55.97 | 56.43 | 56.38 | 3,870,700 |
Jan 22, 2024 | 55.81 | 56.54 | 55.75 | 56.07 | 56.02 | 2,003,700 |
Jan 19, 2024 | 55.25 | 55.93 | 54.94 | 55.74 | 55.69 | 2,045,900 |
Jan 18, 2024 | 53.95 | 55.28 | 53.80 | 55.19 | 55.14 | 3,098,200 |
Jan 17, 2024 | 53.30 | 54.16 | 53.18 | 53.57 | 53.52 | 2,264,600 |
Jan 16, 2024 | 55.24 | 55.36 | 53.29 | 53.66 | 53.61 | 4,604,300 |
Jan 12, 2024 | 55.67 | 55.90 | 55.25 | 55.54 | 55.49 | 2,259,200 |
Jan 11, 2024 | 55.68 | 55.75 | 54.84 | 55.51 | 55.46 | 2,361,100 |
Jan 10, 2024 | 55.00 | 55.68 | 54.75 | 55.57 | 55.52 | 4,226,300 |
Jan 09, 2024 | 53.69 | 53.94 | 53.41 | 53.71 | 53.66 | 2,656,600 |
Jan 08, 2024 | 53.53 | 54.13 | 52.73 | 54.09 | 54.04 | 2,524,900 |
Jan 05, 2024 | 52.93 | 54.25 | 52.61 | 53.83 | 53.78 | 4,007,100 |
Jan 04, 2024 | 53.04 | 53.42 | 52.56 | 52.60 | 52.56 | 1,695,700 |
Jan 03, 2024 | 53.59 | 53.80 | 52.73 | 52.76 | 52.72 | 3,080,000 |
Jan 02, 2024 | 53.84 | 54.13 | 53.20 | 53.73 | 53.68 | 2,344,100 |
Dec 29, 2023 | 54.20 | 54.41 | 54.07 | 54.12 | 54.07 | 1,964,500 |
Dec 28, 2023 | 54.03 | 54.22 | 53.77 | 54.11 | 54.06 | 1,527,900 |
Dec 27, 2023 | 53.69 | 54.08 | 53.63 | 54.05 | 54.00 | 1,491,200 |
Dec 26, 2023 | 53.57 | 54.07 | 53.42 | 53.84 | 53.79 | 1,067,000 |
Dec 22, 2023 | 53.57 | 53.91 | 53.43 | 53.57 | 53.52 | 1,352,700 |
Dec 21, 2023 | 53.31 | 53.68 | 53.12 | 53.47 | 53.42 | 1,694,800 |
Dec 20, 2023 | 53.33 | 53.73 | 52.68 | 52.72 | 52.68 | 2,075,200 |
Dec 19, 2023 | 53.36 | 53.88 | 53.23 | 53.65 | 53.60 | 2,697,000 |
Dec 18, 2023 | 52.99 | 53.48 | 52.90 | 53.19 | 53.14 | 1,922,000 |
Dec 15, 2023 | 52.45 | 53.26 | 52.38 | 52.80 | 52.76 | 5,428,500 |
Dec 14, 2023 | 54.38 | 54.53 | 52.36 | 52.78 | 52.74 | 5,529,000 |
Dec 13, 2023 | 54.37 | 54.50 | 53.70 | 54.21 | 54.16 | 2,626,200 |
Dec 12, 2023 | 53.68 | 54.23 | 53.54 | 54.14 | 54.09 | 1,455,800 |
Dec 11, 2023 | 53.18 | 53.90 | 53.04 | 53.66 | 53.61 | 1,464,400 |
Dec 08, 2023 | 52.72 | 53.36 | 52.72 | 53.26 | 53.21 | 1,634,800 |
Dec 07, 2023 | 52.26 | 52.83 | 52.26 | 52.74 | 52.70 | 1,988,000 |
Dec 06, 2023 | 52.45 | 52.89 | 52.23 | 52.31 | 52.27 | 1,523,200 |
Dec 05, 2023 | 52.75 | 52.84 | 52.06 | 52.18 | 52.14 | 2,116,100 |
Dec 04, 2023 | 52.64 | 52.94 | 52.10 | 52.91 | 52.87 | 2,722,300 |
Dec 01, 2023 | 52.62 | 53.24 | 52.62 | 52.90 | 52.86 | 2,005,400 |
Nov 30, 2023 | 51.84 | 52.67 | 51.79 | 52.60 | 52.56 | 3,258,100 |
Nov 29, 2023 | 52.23 | 52.35 | 51.47 | 51.59 | 51.55 | 1,955,000 |
Nov 28, 2023 | 52.76 | 52.96 | 51.95 | 51.95 | 51.91 | 2,083,100 |
Nov 27, 2023 | 52.03 | 52.71 | 52.00 | 52.62 | 52.58 | 1,984,800 |
Nov 24, 2023 | 52.39 | 52.55 | 52.16 | 52.27 | 52.23 | 776,300 |
Nov 22, 2023 | 51.96 | 52.41 | 51.76 | 52.28 | 52.24 | 1,591,800 |
Nov 21, 2023 | 51.39 | 52.12 | 51.29 | 52.02 | 51.98 | 1,430,200 |
Nov 20, 2023 | 51.56 | 51.66 | 51.22 | 51.48 | 51.44 | 2,628,200 |
Nov 17, 2023 | 51.71 | 52.13 | 51.38 | 51.47 | 51.43 | 2,113,700 |
Nov 16, 2023 | 51.55 | 51.94 | 51.27 | 51.53 | 51.49 | 2,641,200 |
Nov 15, 2023 | 51.62 | 52.07 | 51.45 | 51.55 | 51.51 | 3,511,500 |
Nov 14, 2023 | 50.85 | 51.57 | 50.57 | 51.51 | 51.47 | 4,064,500 |
Nov 13, 2023 | 49.60 | 50.58 | 49.36 | 50.34 | 50.30 | 4,508,400 |
Nov 10, 2023 | 49.09 | 49.66 | 48.82 | 49.55 | 49.51 | 2,132,200 |
Nov 09, 2023 | 48.57 | 49.23 | 48.39 | 48.76 | 48.72 | 3,726,800 |
Nov 09, 2023 | 0.05 Dividend | |||||
Nov 08, 2023 | 48.58 | 48.79 | 47.88 | 48.34 | 48.25 | 2,041,100 |
Nov 07, 2023 | 48.38 | 48.54 | 48.04 | 48.27 | 48.18 | 1,738,800 |
Nov 06, 2023 | 48.19 | 48.81 | 47.91 | 48.73 | 48.64 | 2,459,700 |
Nov 03, 2023 | 48.78 | 48.78 | 47.94 | 47.98 | 47.89 | 2,954,200 |
Nov 02, 2023 | 48.11 | 49.87 | 47.72 | 48.25 | 48.16 | 4,694,300 |
Nov 01, 2023 | 44.31 | 44.78 | 43.95 | 44.72 | 44.64 | 3,014,000 |
Oct 31, 2023 | 43.50 | 44.15 | 43.50 | 44.10 | 44.02 | 2,651,500 |
Oct 30, 2023 | 43.50 | 43.68 | 43.19 | 43.60 | 43.52 | 2,147,800 |
Oct 27, 2023 | 43.41 | 43.56 | 42.94 | 43.09 | 43.01 | 1,354,300 |
Oct 26, 2023 | 43.35 | 44.16 | 43.35 | 43.47 | 43.39 | 2,307,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |