Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 78.92 | 79.19 | 77.65 | 79.01 | 79.01 | 1,407,800 |
Mar 15, 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 78.60 | 2,591,000 |
Mar 14, 2024 | 78.99 | 79.17 | 77.71 | 78.93 | 78.93 | 1,576,500 |
Mar 13, 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 79.00 | 1,108,800 |
Mar 12, 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 79.43 | 809,500 |
Mar 11, 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 79.78 | 956,700 |
Mar 08, 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 78.82 | 1,726,900 |
Mar 07, 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 78.85 | 928,800 |
Mar 06, 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 77.49 | 815,700 |
Mar 05, 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 75.25 | 1,118,700 |
Mar 04, 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 78.63 | 606,900 |
Mar 01, 2024 | 78.26 | 80.00 | 77.50 | 78.89 | 78.89 | 2,178,900 |
Feb 29, 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 78.03 | 1,638,000 |
Feb 28, 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 77.07 | 1,020,000 |
Feb 27, 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 76.93 | 1,884,200 |
Feb 26, 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 74.38 | 1,690,200 |
Feb 23, 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 73.80 | 1,284,700 |
Feb 22, 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 73.81 | 2,233,300 |
Feb 21, 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 73.43 | 2,071,300 |
Feb 20, 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 76.21 | 1,882,800 |
Feb 16, 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 75.92 | 4,641,400 |
Feb 15, 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 74.59 | 2,058,100 |
Feb 14, 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 73.52 | 1,627,500 |
Feb 13, 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 71.48 | 1,535,100 |
Feb 12, 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 73.28 | 1,226,200 |
Feb 09, 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 74.63 | 1,742,000 |
Feb 08, 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 73.97 | 655,600 |
Feb 07, 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 72.57 | 541,400 |
Feb 06, 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 71.85 | 481,600 |
Feb 05, 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 71.75 | 990,400 |
Feb 02, 2024 | 71.91 | 73.71 | 71.30 | 73.19 | 73.19 | 875,000 |
Feb 01, 2024 | 71.39 | 72.37 | 69.99 | 72.09 | 72.09 | 711,900 |
Jan 31, 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 71.39 | 1,019,900 |
Jan 30, 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 73.10 | 1,474,200 |
Jan 29, 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 72.73 | 775,000 |
Jan 26, 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 70.93 | 1,093,300 |
Jan 25, 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 69.97 | 938,500 |
Jan 24, 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 70.98 | 648,200 |
Jan 23, 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 72.00 | 676,700 |
Jan 22, 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 71.21 | 905,000 |
Jan 19, 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 69.17 | 555,400 |
Jan 18, 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 68.04 | 684,100 |
Jan 17, 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 67.21 | 849,400 |
Jan 16, 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 68.32 | 929,300 |
Jan 12, 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 69.19 | 724,300 |
Jan 11, 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 68.85 | 1,413,300 |
Jan 10, 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 69.70 | 777,900 |
Jan 09, 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 69.92 | 952,800 |
Jan 08, 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 67.70 | 559,200 |
Jan 05, 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 65.44 | 666,100 |
Jan 04, 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 64.63 | 1,060,900 |
Jan 03, 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 64.47 | 1,622,300 |
Jan 02, 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 67.73 | 1,226,000 |
Dec 29, 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 69.22 | 801,300 |
Dec 28, 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 70.05 | 879,200 |
Dec 27, 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 70.09 | 524,500 |
Dec 26, 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 69.69 | 762,700 |
Dec 22, 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 69.37 | 1,042,800 |
Dec 21, 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 68.16 | 880,600 |
Dec 20, 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 66.67 | 1,220,900 |
Dec 19, 2023 | 67.88 | 68.85 | 67.11 | 67.53 | 67.53 | 1,153,500 |
Dec 18, 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 67.61 | 1,841,400 |
Dec 15, 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 67.38 | 3,127,800 |
Dec 14, 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 66.02 | 5,166,600 |
Dec 13, 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 60.99 | 2,205,800 |
Dec 12, 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 58.62 | 1,228,400 |
Dec 11, 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 59.57 | 1,048,300 |
Dec 08, 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 58.72 | 1,801,600 |
Dec 07, 2023 | 59.56 | 59.56 | 58.07 | 58.54 | 58.54 | 954,100 |
Dec 06, 2023 | 60.51 | 61.31 | 59.44 | 59.70 | 59.70 | 1,299,000 |
Dec 05, 2023 | 61.32 | 61.33 | 59.84 | 61.18 | 61.18 | 1,256,000 |
Dec 04, 2023 | 59.67 | 62.33 | 58.25 | 61.95 | 61.95 | 1,685,000 |
Dec 01, 2023 | 58.99 | 60.92 | 58.42 | 60.38 | 60.38 | 1,640,400 |
Nov 30, 2023 | 60.21 | 60.49 | 58.08 | 59.09 | 59.09 | 1,068,600 |
Nov 29, 2023 | 58.29 | 60.29 | 57.67 | 59.52 | 59.52 | 1,409,300 |
Nov 28, 2023 | 55.60 | 58.11 | 55.51 | 57.58 | 57.58 | 906,500 |
Nov 27, 2023 | 56.55 | 57.34 | 56.03 | 56.47 | 56.47 | 814,100 |
Nov 24, 2023 | 56.26 | 56.81 | 55.70 | 56.80 | 56.80 | 299,900 |
Nov 22, 2023 | 55.91 | 57.10 | 55.07 | 56.66 | 56.66 | 1,485,700 |
Nov 21, 2023 | 56.00 | 56.60 | 54.71 | 55.25 | 55.25 | 1,157,400 |
Nov 20, 2023 | 56.25 | 56.99 | 55.70 | 56.41 | 56.41 | 1,021,200 |
Nov 17, 2023 | 55.94 | 56.29 | 55.27 | 55.85 | 55.85 | 894,400 |
Nov 16, 2023 | 55.77 | 56.26 | 54.83 | 55.82 | 55.82 | 829,400 |
Nov 15, 2023 | 56.44 | 58.90 | 56.19 | 56.45 | 56.45 | 1,684,200 |
Nov 14, 2023 | 54.00 | 56.93 | 53.84 | 55.93 | 55.93 | 1,443,100 |
Nov 13, 2023 | 51.74 | 52.34 | 50.85 | 52.23 | 52.23 | 772,600 |
Nov 10, 2023 | 50.06 | 52.09 | 49.80 | 52.04 | 52.04 | 1,280,600 |
Nov 09, 2023 | 53.39 | 53.51 | 49.96 | 50.00 | 50.00 | 1,725,900 |
Nov 08, 2023 | 53.24 | 53.81 | 52.26 | 53.14 | 53.14 | 1,130,000 |
Nov 07, 2023 | 51.56 | 53.69 | 51.28 | 53.21 | 53.21 | 1,601,700 |
Nov 06, 2023 | 52.39 | 52.39 | 49.95 | 50.78 | 50.78 | 1,557,300 |
Nov 03, 2023 | 51.48 | 52.96 | 50.56 | 52.22 | 52.22 | 2,992,600 |
Nov 02, 2023 | 49.70 | 51.23 | 48.11 | 50.47 | 50.47 | 9,875,000 |
Nov 01, 2023 | 61.10 | 61.31 | 58.21 | 60.17 | 60.17 | 2,386,000 |
Oct 31, 2023 | 60.92 | 62.53 | 60.15 | 61.09 | 61.09 | 1,033,300 |
Oct 30, 2023 | 61.56 | 62.07 | 60.13 | 60.79 | 60.79 | 1,038,100 |
Oct 27, 2023 | 61.76 | 62.04 | 60.44 | 60.98 | 60.98 | 850,200 |
Oct 26, 2023 | 62.00 | 62.86 | 60.67 | 60.97 | 60.97 | 765,000 |
Oct 25, 2023 | 64.11 | 64.11 | 60.88 | 61.39 | 61.39 | 804,100 |
Oct 24, 2023 | 63.69 | 65.65 | 63.24 | 64.62 | 64.62 | 987,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |