Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 67.64 | 343,800 |
Mar 15, 2024 | 68.06 | 68.51 | 67.23 | 67.38 | 67.38 | 383,500 |
Mar 14, 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 67.74 | 188,400 |
Mar 13, 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 67.14 | 359,400 |
Mar 12, 2024 | 65.72 | 66.66 | 65.47 | 66.09 | 66.09 | 464,300 |
Mar 11, 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 65.56 | 436,700 |
Mar 08, 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 64.34 | 433,500 |
Mar 07, 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 64.49 | 381,300 |
Mar 06, 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 63.86 | 422,100 |
Mar 05, 2024 | 62.33 | 63.60 | 62.26 | 63.25 | 63.25 | 338,400 |
Mar 04, 2024 | 64.17 | 64.17 | 62.35 | 62.37 | 62.37 | 318,900 |
Mar 01, 2024 | 62.70 | 63.98 | 62.62 | 63.60 | 63.60 | 371,500 |
Feb 29, 2024 | 62.38 | 63.09 | 61.45 | 62.50 | 62.50 | 493,800 |
Feb 28, 2024 | 63.16 | 63.16 | 61.99 | 62.07 | 62.07 | 250,300 |
Feb 27, 2024 | 62.65 | 63.33 | 62.53 | 63.00 | 63.00 | 380,100 |
Feb 26, 2024 | 61.50 | 62.76 | 61.29 | 62.56 | 62.56 | 476,900 |
Feb 23, 2024 | 61.15 | 61.94 | 60.89 | 61.61 | 61.61 | 341,000 |
Feb 22, 2024 | 60.45 | 61.72 | 60.38 | 61.57 | 61.57 | 372,200 |
Feb 21, 2024 | 59.23 | 61.03 | 58.70 | 60.94 | 60.94 | 576,500 |
Feb 20, 2024 | 60.00 | 60.08 | 58.60 | 59.06 | 59.06 | 549,900 |
Feb 16, 2024 | 60.22 | 60.71 | 59.76 | 59.90 | 59.90 | 313,600 |
Feb 15, 2024 | 58.88 | 60.86 | 58.88 | 60.41 | 60.41 | 406,000 |
Feb 14, 2024 | 58.85 | 59.58 | 58.55 | 58.90 | 58.90 | 485,700 |
Feb 13, 2024 | 59.64 | 59.64 | 58.02 | 58.59 | 58.59 | 349,800 |
Feb 12, 2024 | 58.39 | 60.07 | 58.39 | 59.76 | 59.76 | 473,000 |
Feb 09, 2024 | 59.13 | 59.36 | 57.90 | 58.28 | 58.28 | 289,600 |
Feb 08, 2024 | 56.92 | 58.99 | 56.92 | 58.83 | 58.83 | 509,500 |
Feb 07, 2024 | 57.50 | 57.98 | 56.52 | 57.17 | 57.17 | 325,000 |
Feb 06, 2024 | 56.56 | 57.96 | 56.35 | 57.54 | 57.54 | 570,900 |
Feb 05, 2024 | 56.15 | 57.20 | 55.82 | 56.39 | 56.39 | 489,300 |
Feb 02, 2024 | 57.49 | 59.32 | 56.15 | 56.45 | 56.45 | 658,000 |
Feb 01, 2024 | 58.55 | 58.97 | 56.96 | 57.18 | 57.18 | 303,900 |
Jan 31, 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 57.69 | 223,200 |
Jan 30, 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 58.89 | 305,000 |
Jan 29, 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 57.16 | 323,500 |
Jan 26, 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 57.26 | 400,300 |
Jan 25, 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 56.79 | 438,700 |
Jan 24, 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 55.51 | 848,700 |
Jan 23, 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 55.06 | 374,600 |
Jan 22, 2024 | 55.96 | 55.96 | 54.86 | 55.14 | 55.14 | 841,800 |
Jan 19, 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 55.87 | 530,600 |
Jan 18, 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 55.57 | 611,800 |
Jan 17, 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 55.30 | 673,700 |
Jan 16, 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 57.61 | 617,900 |
Jan 12, 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 58.12 | 271,100 |
Jan 11, 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 58.29 | 495,300 |
Jan 10, 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 57.88 | 1,120,400 |
Jan 09, 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 58.17 | 522,700 |
Jan 08, 2024 | 58.08 | 58.08 | 56.89 | 57.45 | 57.45 | 362,100 |
Jan 05, 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 58.79 | 340,400 |
Jan 04, 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 58.97 | 409,500 |
Jan 03, 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 59.78 | 435,600 |
Jan 02, 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 57.93 | 485,100 |
Dec 29, 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 57.19 | 262,700 |
Dec 28, 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 56.55 | 234,700 |
Dec 27, 2023 | 58.21 | 58.21 | 57.30 | 57.44 | 57.44 | 287,000 |
Dec 26, 2023 | 57.01 | 58.30 | 57.01 | 57.77 | 57.77 | 191,500 |
Dec 22, 2023 | 56.81 | 57.21 | 56.20 | 56.56 | 56.56 | 402,000 |
Dec 21, 2023 | 56.02 | 56.53 | 55.76 | 56.26 | 56.26 | 794,100 |
Dec 20, 2023 | 57.38 | 57.62 | 55.97 | 55.98 | 55.98 | 420,200 |
Dec 19, 2023 | 56.50 | 57.33 | 56.50 | 57.20 | 57.20 | 499,400 |
Dec 18, 2023 | 56.06 | 56.97 | 56.06 | 56.59 | 56.59 | 495,600 |
Dec 15, 2023 | 56.24 | 56.54 | 55.08 | 55.23 | 55.23 | 675,500 |
Dec 14, 2023 | 55.34 | 56.56 | 55.34 | 56.47 | 56.47 | 315,700 |
Dec 13, 2023 | 53.64 | 54.77 | 53.39 | 54.67 | 54.67 | 488,700 |
Dec 12, 2023 | 53.61 | 53.86 | 52.98 | 53.41 | 53.41 | 652,200 |
Dec 11, 2023 | 54.49 | 54.62 | 53.44 | 54.37 | 54.37 | 1,154,600 |
Dec 08, 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 55.37 | 407,800 |
Dec 07, 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 53.74 | 623,500 |
Dec 06, 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 54.98 | 1,822,600 |
Dec 05, 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 56.54 | 1,022,100 |
Dec 04, 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 57.05 | 388,700 |
Dec 01, 2023 | 56.26 | 57.96 | 56.26 | 57.05 | 57.05 | 384,300 |
Nov 30, 2023 | 57.43 | 58.02 | 56.29 | 56.34 | 56.34 | 564,600 |
Nov 30, 2023 | 0.368 Dividend | |||||
Nov 29, 2023 | 57.96 | 58.21 | 57.25 | 57.43 | 57.06 | 330,200 |
Nov 28, 2023 | 57.54 | 58.60 | 57.39 | 57.67 | 57.30 | 500,100 |
Nov 27, 2023 | 57.15 | 57.81 | 57.06 | 57.32 | 56.95 | 358,100 |
Nov 24, 2023 | 57.12 | 58.23 | 57.12 | 57.60 | 57.23 | 149,300 |
Nov 22, 2023 | 56.53 | 57.05 | 55.68 | 56.91 | 56.55 | 1,037,200 |
Nov 21, 2023 | 57.44 | 57.94 | 56.59 | 57.56 | 57.19 | 641,500 |
Nov 20, 2023 | 57.94 | 58.18 | 57.41 | 57.75 | 57.38 | 432,200 |
Nov 17, 2023 | 56.09 | 58.00 | 56.09 | 57.65 | 57.28 | 477,300 |
Nov 16, 2023 | 56.06 | 56.10 | 54.62 | 55.51 | 55.15 | 564,100 |
Nov 15, 2023 | 56.57 | 57.23 | 56.32 | 56.50 | 56.14 | 427,000 |
Nov 14, 2023 | 57.08 | 57.34 | 56.62 | 56.95 | 56.59 | 563,100 |
Nov 13, 2023 | 56.02 | 57.05 | 55.91 | 56.70 | 56.34 | 336,700 |
Nov 10, 2023 | 55.45 | 56.05 | 54.69 | 56.02 | 55.66 | 328,400 |
Nov 09, 2023 | 55.17 | 55.72 | 54.68 | 54.76 | 54.41 | 337,100 |
Nov 08, 2023 | 55.27 | 55.68 | 53.52 | 54.77 | 54.42 | 1,274,600 |
Nov 07, 2023 | 57.07 | 57.08 | 55.87 | 55.98 | 55.62 | 822,500 |
Nov 06, 2023 | 57.68 | 58.13 | 57.19 | 57.23 | 56.86 | 567,300 |
Nov 03, 2023 | 58.50 | 58.93 | 57.36 | 57.48 | 57.11 | 572,300 |
Nov 02, 2023 | 58.29 | 59.09 | 57.62 | 58.56 | 58.18 | 827,300 |
Nov 01, 2023 | 57.41 | 58.99 | 57.27 | 58.01 | 57.64 | 607,900 |
Oct 31, 2023 | 58.16 | 58.21 | 56.23 | 56.99 | 56.62 | 761,100 |
Oct 30, 2023 | 58.22 | 58.83 | 57.04 | 57.78 | 57.41 | 627,900 |
Oct 27, 2023 | 62.17 | 62.17 | 56.19 | 57.65 | 57.28 | 975,100 |
Oct 26, 2023 | 58.12 | 58.82 | 57.18 | 58.80 | 58.42 | 818,300 |
Oct 25, 2023 | 57.63 | 58.88 | 57.44 | 58.69 | 58.31 | 714,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |