Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.00 | 86.37 | 84.96 | 85.43 | 85.43 | 466,975 |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 85.64 | 3,319,200 |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 81.44 | 1,956,100 |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 82.01 | 2,060,200 |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 83.08 | 2,382,600 |
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 83.32 | 1,559,600 |
Mar 21, 2024 | 0.4 Dividend | |||||
Mar 20, 2024 | 83.48 | 84.31 | 83.03 | 83.92 | 83.52 | 1,912,000 |
Mar 19, 2024 | 84.50 | 84.69 | 81.77 | 83.05 | 82.65 | 2,380,700 |
Mar 18, 2024 | 82.50 | 84.48 | 82.05 | 83.81 | 83.41 | 2,681,700 |
Mar 15, 2024 | 80.89 | 83.32 | 80.79 | 82.85 | 82.46 | 3,253,600 |
Mar 14, 2024 | 81.99 | 82.73 | 81.00 | 81.60 | 81.21 | 1,541,000 |
Mar 13, 2024 | 81.50 | 82.82 | 81.26 | 82.60 | 82.21 | 1,543,200 |
Mar 12, 2024 | 81.34 | 81.67 | 80.78 | 81.20 | 80.81 | 1,980,900 |
Mar 11, 2024 | 78.64 | 81.37 | 78.64 | 81.06 | 80.67 | 1,864,800 |
Mar 08, 2024 | 78.80 | 79.79 | 78.54 | 78.75 | 78.37 | 1,559,200 |
Mar 07, 2024 | 77.88 | 79.54 | 77.33 | 78.85 | 78.47 | 1,627,600 |
Mar 06, 2024 | 77.29 | 77.90 | 76.31 | 77.10 | 76.73 | 1,739,300 |
Mar 05, 2024 | 75.67 | 77.13 | 75.57 | 76.72 | 76.35 | 2,453,900 |
Mar 04, 2024 | 75.56 | 76.30 | 75.56 | 76.04 | 75.68 | 2,614,200 |
Mar 01, 2024 | 75.00 | 76.09 | 74.79 | 75.88 | 75.52 | 1,905,900 |
Feb 29, 2024 | 74.00 | 76.01 | 73.83 | 75.50 | 75.14 | 5,899,300 |
Feb 28, 2024 | 73.86 | 74.04 | 72.94 | 73.21 | 72.86 | 2,573,000 |
Feb 27, 2024 | 77.61 | 77.75 | 74.01 | 74.44 | 74.09 | 3,561,700 |
Feb 26, 2024 | 80.13 | 80.13 | 77.38 | 77.41 | 77.04 | 3,272,200 |
Feb 23, 2024 | 79.03 | 81.02 | 78.88 | 80.48 | 80.10 | 2,593,000 |
Feb 22, 2024 | 76.78 | 79.49 | 76.25 | 79.46 | 79.08 | 4,770,500 |
Feb 21, 2024 | 74.50 | 78.75 | 73.60 | 76.78 | 76.41 | 8,752,600 |
Feb 20, 2024 | 82.15 | 82.24 | 81.08 | 82.03 | 81.64 | 2,654,700 |
Feb 16, 2024 | 80.90 | 81.57 | 80.58 | 81.19 | 80.80 | 1,681,800 |
Feb 15, 2024 | 79.75 | 81.15 | 79.75 | 81.04 | 80.65 | 1,761,400 |
Feb 14, 2024 | 80.84 | 81.62 | 79.15 | 79.38 | 79.00 | 1,629,100 |
Feb 13, 2024 | 79.28 | 80.52 | 78.96 | 80.49 | 80.11 | 3,263,300 |
Feb 12, 2024 | 79.87 | 81.37 | 79.79 | 80.32 | 79.94 | 2,008,200 |
Feb 09, 2024 | 80.00 | 80.30 | 78.72 | 79.94 | 79.56 | 3,152,600 |
Feb 08, 2024 | 82.50 | 82.76 | 80.48 | 80.51 | 80.13 | 1,436,400 |
Feb 07, 2024 | 80.94 | 82.95 | 80.74 | 82.34 | 81.95 | 1,539,100 |
Feb 06, 2024 | 80.20 | 81.79 | 80.17 | 80.77 | 80.39 | 1,276,900 |
Feb 05, 2024 | 80.19 | 80.92 | 79.66 | 80.18 | 79.80 | 2,064,800 |
Feb 02, 2024 | 81.53 | 82.17 | 80.71 | 81.27 | 80.88 | 2,411,700 |
Feb 01, 2024 | 80.70 | 82.32 | 80.28 | 82.18 | 81.79 | 1,209,700 |
Jan 31, 2024 | 81.38 | 82.52 | 80.64 | 80.68 | 80.30 | 1,672,100 |
Jan 30, 2024 | 81.47 | 82.68 | 80.99 | 81.00 | 80.61 | 1,146,400 |
Jan 29, 2024 | 81.94 | 82.25 | 81.24 | 82.01 | 81.62 | 1,176,700 |
Jan 26, 2024 | 82.69 | 82.95 | 81.89 | 82.26 | 81.87 | 1,802,600 |
Jan 25, 2024 | 79.64 | 82.39 | 79.57 | 82.37 | 81.98 | 2,510,800 |
Jan 24, 2024 | 79.51 | 80.02 | 78.73 | 79.04 | 78.66 | 2,164,500 |
Jan 23, 2024 | 80.12 | 80.39 | 79.30 | 79.48 | 79.10 | 1,244,300 |
Jan 22, 2024 | 80.83 | 81.20 | 79.73 | 79.76 | 79.38 | 1,609,300 |
Jan 19, 2024 | 78.55 | 79.75 | 77.97 | 79.52 | 79.14 | 1,564,000 |
Jan 18, 2024 | 78.97 | 79.05 | 77.65 | 78.35 | 77.98 | 1,880,100 |
Jan 17, 2024 | 78.26 | 79.01 | 77.42 | 78.88 | 78.50 | 1,892,300 |
Jan 16, 2024 | 79.95 | 80.48 | 79.10 | 79.54 | 79.16 | 5,072,600 |
Jan 12, 2024 | 83.00 | 83.41 | 79.33 | 80.25 | 79.87 | 4,072,400 |
Jan 11, 2024 | 80.69 | 80.69 | 79.52 | 79.78 | 79.40 | 2,048,700 |
Jan 10, 2024 | 79.72 | 80.81 | 79.46 | 80.54 | 80.16 | 872,900 |
Jan 09, 2024 | 79.67 | 80.31 | 79.47 | 80.05 | 79.67 | 846,500 |
Jan 08, 2024 | 79.51 | 80.62 | 79.30 | 80.24 | 79.86 | 949,800 |
Jan 05, 2024 | 79.00 | 80.95 | 78.79 | 79.97 | 79.59 | 1,215,000 |
Jan 04, 2024 | 79.93 | 80.21 | 79.47 | 79.55 | 79.17 | 1,115,700 |
Jan 03, 2024 | 80.74 | 81.25 | 79.19 | 79.99 | 79.61 | 1,036,000 |
Jan 02, 2024 | 80.34 | 81.49 | 80.25 | 81.42 | 81.03 | 1,096,300 |
Dec 29, 2023 | 81.32 | 81.84 | 80.64 | 80.97 | 80.58 | 767,700 |
Dec 28, 2023 | 81.24 | 82.27 | 81.24 | 81.85 | 81.46 | 938,000 |
Dec 27, 2023 | 81.16 | 81.69 | 80.97 | 81.41 | 81.02 | 971,200 |
Dec 27, 2023 | 0.81 Dividend | |||||
Dec 26, 2023 | 80.78 | 82.50 | 80.60 | 82.08 | 80.88 | 798,900 |
Dec 22, 2023 | 81.11 | 81.95 | 80.33 | 80.70 | 79.52 | 1,174,100 |
Dec 21, 2023 | 80.40 | 80.55 | 79.03 | 80.45 | 79.28 | 1,172,100 |
Dec 20, 2023 | 79.83 | 80.09 | 78.99 | 79.60 | 78.44 | 1,870,400 |
Dec 19, 2023 | 79.20 | 80.28 | 79.06 | 79.99 | 78.82 | 2,187,600 |
Dec 18, 2023 | 80.05 | 80.27 | 78.59 | 79.06 | 77.91 | 1,589,400 |
Dec 15, 2023 | 79.86 | 80.65 | 79.20 | 79.62 | 78.46 | 3,711,900 |
Dec 14, 2023 | 79.98 | 82.71 | 79.34 | 80.19 | 79.02 | 2,914,500 |
Dec 13, 2023 | 76.12 | 79.30 | 75.76 | 78.73 | 77.58 | 1,514,500 |
Dec 12, 2023 | 76.90 | 76.94 | 75.63 | 76.46 | 75.34 | 1,805,600 |
Dec 11, 2023 | 76.57 | 76.86 | 76.29 | 76.67 | 75.55 | 2,234,300 |
Dec 08, 2023 | 76.97 | 77.44 | 76.46 | 76.82 | 75.70 | 1,104,400 |
Dec 07, 2023 | 75.93 | 77.91 | 75.73 | 77.00 | 75.88 | 1,157,200 |
Dec 06, 2023 | 75.81 | 76.81 | 75.62 | 75.71 | 74.61 | 987,800 |
Dec 05, 2023 | 76.03 | 76.41 | 75.10 | 75.42 | 74.32 | 1,845,000 |
Dec 04, 2023 | 76.26 | 77.01 | 76.12 | 76.30 | 75.19 | 1,861,200 |
Dec 01, 2023 | 75.46 | 76.79 | 75.46 | 76.78 | 75.66 | 1,654,800 |
Nov 30, 2023 | 75.25 | 75.71 | 74.88 | 75.38 | 74.28 | 1,811,000 |
Nov 29, 2023 | 75.94 | 76.56 | 75.19 | 75.23 | 74.13 | 1,400,600 |
Nov 28, 2023 | 75.53 | 75.92 | 74.84 | 75.67 | 74.57 | 1,192,400 |
Nov 27, 2023 | 74.61 | 74.95 | 74.17 | 74.84 | 73.75 | 2,480,100 |
Nov 24, 2023 | 74.76 | 75.38 | 74.66 | 74.73 | 73.64 | 603,100 |
Nov 22, 2023 | 74.07 | 75.00 | 73.42 | 74.99 | 73.90 | 2,439,700 |
Nov 21, 2023 | 73.76 | 73.97 | 72.94 | 73.60 | 72.53 | 1,770,400 |
Nov 20, 2023 | 73.55 | 74.12 | 72.89 | 73.87 | 72.79 | 1,581,500 |
Nov 17, 2023 | 75.22 | 75.22 | 73.82 | 73.94 | 72.86 | 1,153,200 |
Nov 16, 2023 | 73.65 | 74.69 | 73.48 | 74.64 | 73.55 | 1,434,400 |
Nov 15, 2023 | 73.82 | 74.79 | 73.67 | 74.00 | 72.92 | 1,161,000 |
Nov 14, 2023 | 72.68 | 73.93 | 72.50 | 73.66 | 72.59 | 2,019,500 |
Nov 13, 2023 | 70.98 | 71.75 | 69.73 | 71.23 | 70.19 | 3,677,100 |
Nov 10, 2023 | 71.28 | 72.01 | 70.22 | 71.74 | 70.69 | 2,533,100 |
Nov 09, 2023 | 71.62 | 71.88 | 70.77 | 71.54 | 70.50 | 2,565,500 |
Nov 08, 2023 | 71.62 | 72.59 | 70.42 | 71.02 | 69.98 | 2,393,400 |
Nov 07, 2023 | 77.98 | 78.31 | 70.11 | 71.59 | 70.55 | 5,036,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |