Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 72.90 | 73.76 | 72.64 | 72.85 | 72.85 | 934,270 |
Mar 15, 2024 | 71.73 | 73.50 | 71.60 | 72.81 | 72.81 | 5,550,800 |
Mar 14, 2024 | 72.48 | 72.48 | 71.47 | 71.85 | 71.85 | 1,354,500 |
Mar 13, 2024 | 71.37 | 72.69 | 71.23 | 72.38 | 72.38 | 1,892,400 |
Mar 12, 2024 | 71.89 | 72.44 | 71.10 | 71.47 | 71.47 | 1,714,300 |
Mar 11, 2024 | 71.28 | 72.12 | 71.00 | 71.78 | 71.78 | 1,136,700 |
Mar 08, 2024 | 72.06 | 72.60 | 71.11 | 71.37 | 71.37 | 823,300 |
Mar 07, 2024 | 71.16 | 72.43 | 71.16 | 72.33 | 72.33 | 892,900 |
Mar 06, 2024 | 69.85 | 70.99 | 69.55 | 70.91 | 70.91 | 683,200 |
Mar 05, 2024 | 69.00 | 69.73 | 68.75 | 69.24 | 69.24 | 706,600 |
Mar 04, 2024 | 70.71 | 70.71 | 69.12 | 69.16 | 69.16 | 710,200 |
Mar 01, 2024 | 71.92 | 72.32 | 70.65 | 70.84 | 70.84 | 733,200 |
Feb 29, 2024 | 70.64 | 71.43 | 70.40 | 70.84 | 70.84 | 2,420,800 |
Feb 28, 2024 | 71.96 | 72.91 | 71.49 | 71.67 | 71.67 | 781,100 |
Feb 27, 2024 | 72.49 | 72.79 | 71.21 | 71.95 | 71.95 | 691,000 |
Feb 26, 2024 | 71.69 | 72.61 | 71.20 | 72.35 | 72.35 | 1,460,800 |
Feb 23, 2024 | 70.67 | 72.44 | 70.67 | 71.91 | 71.91 | 1,675,000 |
Feb 22, 2024 | 70.00 | 73.14 | 69.91 | 73.01 | 73.01 | 1,590,700 |
Feb 21, 2024 | 68.26 | 68.86 | 67.74 | 68.12 | 68.12 | 809,700 |
Feb 20, 2024 | 68.86 | 69.09 | 68.10 | 68.42 | 68.42 | 776,800 |
Feb 16, 2024 | 67.68 | 69.18 | 67.68 | 68.92 | 68.92 | 743,800 |
Feb 15, 2024 | 66.28 | 67.96 | 66.21 | 67.89 | 67.89 | 823,900 |
Feb 14, 2024 | 66.73 | 66.97 | 64.89 | 66.16 | 66.16 | 865,000 |
Feb 13, 2024 | 66.30 | 67.27 | 65.58 | 66.23 | 66.23 | 1,219,300 |
Feb 12, 2024 | 66.15 | 67.62 | 66.15 | 67.30 | 67.30 | 599,700 |
Feb 09, 2024 | 66.18 | 66.79 | 65.88 | 66.08 | 66.08 | 697,600 |
Feb 08, 2024 | 66.49 | 66.54 | 65.35 | 66.00 | 66.00 | 939,000 |
Feb 07, 2024 | 68.39 | 68.72 | 66.52 | 66.91 | 66.91 | 1,160,200 |
Feb 06, 2024 | 67.71 | 68.33 | 67.18 | 67.98 | 67.98 | 801,200 |
Feb 05, 2024 | 68.30 | 68.45 | 67.43 | 67.87 | 67.87 | 596,900 |
Feb 02, 2024 | 69.01 | 69.14 | 67.93 | 68.64 | 68.64 | 770,900 |
Feb 01, 2024 | 67.50 | 69.99 | 67.50 | 69.59 | 69.59 | 1,099,300 |
Jan 31, 2024 | 68.56 | 68.78 | 66.79 | 67.04 | 67.04 | 1,283,400 |
Jan 30, 2024 | 68.23 | 69.36 | 68.10 | 68.53 | 68.53 | 603,000 |
Jan 29, 2024 | 68.00 | 68.79 | 66.83 | 68.64 | 68.64 | 1,517,200 |
Jan 26, 2024 | 68.01 | 68.54 | 67.67 | 68.37 | 68.37 | 1,135,200 |
Jan 25, 2024 | 69.32 | 69.50 | 67.68 | 68.08 | 68.08 | 1,139,300 |
Jan 24, 2024 | 69.65 | 69.78 | 68.59 | 69.19 | 69.19 | 879,100 |
Jan 23, 2024 | 69.17 | 70.25 | 69.16 | 69.34 | 69.34 | 1,258,600 |
Jan 22, 2024 | 69.00 | 69.00 | 67.73 | 68.83 | 68.83 | 2,017,500 |
Jan 19, 2024 | 67.78 | 69.18 | 66.98 | 69.11 | 69.11 | 1,448,100 |
Jan 18, 2024 | 66.54 | 67.53 | 65.94 | 67.46 | 67.46 | 1,925,000 |
Jan 17, 2024 | 66.00 | 66.25 | 65.35 | 66.11 | 66.11 | 2,654,100 |
Jan 16, 2024 | 67.24 | 67.84 | 66.30 | 66.74 | 66.74 | 2,759,300 |
Jan 15, 2024 | 68.50 | 68.51 | 67.50 | 67.53 | 67.53 | 881,100 |
Jan 12, 2024 | 70.16 | 71.00 | 68.02 | 68.69 | 68.69 | 2,192,200 |
Jan 11, 2024 | 71.35 | 71.60 | 70.35 | 70.84 | 70.84 | 2,171,900 |
Jan 10, 2024 | 71.31 | 71.96 | 69.76 | 71.30 | 71.30 | 2,190,500 |
Jan 09, 2024 | 73.83 | 73.84 | 71.34 | 71.36 | 71.36 | 1,578,600 |
Jan 08, 2024 | 74.45 | 74.55 | 73.42 | 74.39 | 74.39 | 975,300 |
Jan 05, 2024 | 74.53 | 75.46 | 73.86 | 75.06 | 75.06 | 457,200 |
Jan 04, 2024 | 75.85 | 76.14 | 74.25 | 74.53 | 74.53 | 682,400 |
Jan 03, 2024 | 75.39 | 76.34 | 75.12 | 75.86 | 75.86 | 787,800 |
Jan 02, 2024 | 74.46 | 76.78 | 74.40 | 76.02 | 76.02 | 599,400 |
Dec 29, 2023 | 74.57 | 74.85 | 73.72 | 74.65 | 74.65 | 1,023,700 |
Dec 28, 2023 | 75.30 | 75.53 | 74.62 | 74.81 | 74.81 | 414,900 |
Dec 28, 2023 | 0.7 Dividend | |||||
Dec 27, 2023 | 74.96 | 76.44 | 74.96 | 75.96 | 75.26 | 729,800 |
Dec 22, 2023 | 75.45 | 76.37 | 75.45 | 75.69 | 74.99 | 1,277,900 |
Dec 21, 2023 | 74.61 | 75.76 | 73.90 | 75.30 | 74.61 | 1,375,800 |
Dec 20, 2023 | 75.51 | 76.15 | 74.14 | 74.19 | 73.51 | 2,652,400 |
Dec 19, 2023 | 74.07 | 76.08 | 74.04 | 76.02 | 75.32 | 3,502,000 |
Dec 18, 2023 | 74.35 | 75.40 | 73.44 | 73.61 | 72.93 | 2,146,000 |
Dec 15, 2023 | 74.40 | 74.55 | 73.04 | 73.53 | 72.85 | 6,604,700 |
Dec 14, 2023 | 75.56 | 77.21 | 74.18 | 74.36 | 73.67 | 2,720,300 |
Dec 13, 2023 | 71.00 | 74.63 | 70.89 | 74.60 | 73.91 | 1,711,400 |
Dec 12, 2023 | 73.51 | 73.96 | 71.47 | 71.54 | 70.88 | 1,414,400 |
Dec 11, 2023 | 73.50 | 74.43 | 73.05 | 74.06 | 73.38 | 2,209,700 |
Dec 08, 2023 | 73.62 | 74.70 | 73.29 | 73.96 | 73.28 | 854,500 |
Dec 07, 2023 | 73.29 | 74.66 | 72.78 | 73.78 | 73.10 | 1,075,300 |
Dec 06, 2023 | 73.14 | 73.78 | 72.51 | 72.55 | 71.88 | 856,600 |
Dec 05, 2023 | 73.50 | 73.58 | 72.22 | 72.53 | 71.86 | 850,200 |
Dec 04, 2023 | 74.45 | 75.00 | 73.18 | 73.49 | 72.81 | 715,900 |
Dec 01, 2023 | 72.55 | 75.15 | 72.43 | 75.10 | 74.41 | 1,193,500 |
Nov 30, 2023 | 74.57 | 75.22 | 72.03 | 72.58 | 71.91 | 1,870,100 |
Nov 29, 2023 | 75.33 | 75.76 | 74.85 | 75.47 | 74.77 | 1,080,700 |
Nov 28, 2023 | 74.63 | 75.83 | 74.08 | 75.24 | 74.55 | 764,700 |
Nov 27, 2023 | 75.49 | 75.62 | 74.40 | 75.09 | 74.40 | 685,600 |
Nov 24, 2023 | 75.50 | 77.04 | 75.49 | 76.28 | 75.58 | 245,800 |
Nov 23, 2023 | 75.89 | 76.69 | 75.89 | 76.15 | 75.45 | 114,200 |
Nov 22, 2023 | 77.11 | 77.11 | 75.46 | 75.98 | 75.28 | 629,200 |
Nov 21, 2023 | 77.66 | 77.81 | 76.59 | 77.10 | 76.39 | 1,005,000 |
Nov 20, 2023 | 77.41 | 78.22 | 76.22 | 77.93 | 77.21 | 541,800 |
Nov 17, 2023 | 79.32 | 79.47 | 77.10 | 77.57 | 76.86 | 789,700 |
Nov 16, 2023 | 79.01 | 79.93 | 78.15 | 78.74 | 78.01 | 972,100 |
Nov 15, 2023 | 77.49 | 79.97 | 77.49 | 79.70 | 78.97 | 871,900 |
Nov 14, 2023 | 76.99 | 78.14 | 76.86 | 77.08 | 76.37 | 769,400 |
Nov 13, 2023 | 73.57 | 75.22 | 73.42 | 74.94 | 74.25 | 647,300 |
Nov 10, 2023 | 74.91 | 75.00 | 72.82 | 73.85 | 73.17 | 902,900 |
Nov 09, 2023 | 74.01 | 75.24 | 73.89 | 74.97 | 74.28 | 648,700 |
Nov 08, 2023 | 73.61 | 74.52 | 72.51 | 73.40 | 72.72 | 784,600 |
Nov 07, 2023 | 73.27 | 73.70 | 72.35 | 73.05 | 72.38 | 754,400 |
Nov 06, 2023 | 75.60 | 75.71 | 73.02 | 73.71 | 73.03 | 2,741,200 |
Nov 03, 2023 | 76.67 | 78.38 | 76.10 | 76.87 | 76.16 | 780,600 |
Nov 02, 2023 | 73.60 | 76.91 | 73.50 | 76.09 | 75.39 | 822,800 |
Nov 01, 2023 | 74.77 | 75.57 | 73.83 | 75.06 | 74.37 | 1,297,400 |
Oct 31, 2023 | 77.14 | 77.30 | 74.25 | 74.48 | 73.79 | 1,673,600 |
Oct 30, 2023 | 77.59 | 78.93 | 76.87 | 77.47 | 76.76 | 560,100 |
Oct 27, 2023 | 77.67 | 78.09 | 76.31 | 76.96 | 76.25 | 1,269,600 |
Oct 26, 2023 | 77.38 | 78.10 | 76.74 | 77.67 | 76.95 | 871,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |