Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 74.06 | 76.43 | 73.94 | 76.42 | 76.42 | 73,700 |
Mar 26, 2024 | 75.43 | 75.43 | 73.89 | 73.92 | 73.92 | 79,500 |
Mar 25, 2024 | 74.61 | 75.64 | 74.61 | 75.25 | 75.25 | 43,000 |
Mar 22, 2024 | 75.98 | 75.98 | 74.11 | 74.21 | 74.21 | 40,500 |
Mar 21, 2024 | 74.88 | 75.91 | 74.43 | 75.89 | 75.89 | 64,100 |
Mar 20, 2024 | 71.72 | 75.44 | 71.40 | 74.80 | 74.80 | 59,100 |
Mar 19, 2024 | 71.10 | 72.75 | 70.83 | 72.11 | 72.11 | 68,000 |
Mar 18, 2024 | 71.86 | 72.59 | 70.22 | 71.56 | 71.56 | 58,300 |
Mar 15, 2024 | 71.32 | 72.73 | 71.32 | 71.89 | 71.89 | 555,100 |
Mar 14, 2024 | 72.20 | 72.42 | 71.39 | 71.61 | 71.61 | 116,800 |
Mar 13, 2024 | 72.66 | 73.87 | 72.34 | 72.68 | 72.68 | 85,300 |
Mar 12, 2024 | 73.48 | 73.92 | 72.45 | 72.67 | 72.67 | 79,300 |
Mar 11, 2024 | 74.97 | 74.97 | 73.52 | 73.71 | 73.71 | 104,000 |
Mar 08, 2024 | 75.08 | 76.22 | 74.49 | 75.46 | 75.46 | 103,100 |
Mar 07, 2024 | 74.88 | 75.33 | 74.18 | 74.42 | 74.42 | 55,600 |
Mar 06, 2024 | 74.67 | 75.89 | 73.12 | 74.28 | 74.28 | 121,600 |
Mar 05, 2024 | 72.09 | 75.50 | 71.74 | 74.65 | 74.65 | 93,800 |
Mar 04, 2024 | 73.05 | 75.55 | 70.97 | 72.44 | 72.44 | 121,800 |
Mar 01, 2024 | 71.36 | 72.39 | 69.69 | 72.37 | 72.37 | 136,300 |
Feb 29, 2024 | 71.00 | 72.37 | 70.63 | 71.85 | 71.85 | 100,700 |
Feb 28, 2024 | 70.59 | 71.54 | 70.59 | 70.76 | 70.76 | 76,900 |
Feb 27, 2024 | 71.09 | 72.10 | 71.09 | 71.21 | 71.21 | 65,500 |
Feb 26, 2024 | 72.08 | 72.60 | 70.47 | 71.09 | 71.09 | 82,400 |
Feb 23, 2024 | 72.21 | 73.50 | 71.42 | 72.47 | 72.47 | 74,400 |
Feb 22, 2024 | 71.85 | 72.90 | 71.70 | 72.33 | 72.33 | 94,300 |
Feb 21, 2024 | 71.02 | 72.36 | 70.78 | 72.25 | 72.25 | 82,700 |
Feb 20, 2024 | 70.90 | 72.05 | 70.90 | 71.58 | 71.58 | 60,000 |
Feb 16, 2024 | 71.94 | 72.14 | 70.77 | 71.44 | 71.44 | 63,400 |
Feb 15, 2024 | 70.20 | 72.80 | 70.20 | 72.52 | 72.52 | 88,500 |
Feb 14, 2024 | 69.87 | 70.37 | 68.96 | 70.03 | 70.03 | 75,500 |
Feb 13, 2024 | 68.21 | 69.75 | 67.91 | 68.91 | 68.91 | 104,800 |
Feb 12, 2024 | 68.96 | 71.72 | 68.96 | 70.80 | 70.80 | 73,400 |
Feb 09, 2024 | 68.59 | 69.44 | 67.44 | 69.19 | 69.19 | 73,700 |
Feb 08, 2024 | 67.76 | 69.17 | 67.76 | 68.40 | 68.40 | 66,600 |
Feb 07, 2024 | 68.41 | 68.99 | 66.88 | 68.13 | 68.13 | 81,000 |
Feb 06, 2024 | 68.77 | 69.59 | 67.94 | 68.51 | 68.51 | 95,700 |
Feb 05, 2024 | 69.95 | 69.95 | 68.63 | 69.26 | 69.26 | 86,900 |
Feb 02, 2024 | 69.20 | 70.99 | 68.99 | 70.68 | 70.68 | 97,200 |
Feb 01, 2024 | 72.08 | 72.14 | 68.65 | 70.40 | 70.40 | 180,400 |
Jan 31, 2024 | 72.73 | 73.52 | 71.83 | 71.84 | 71.84 | 139,900 |
Jan 30, 2024 | 74.84 | 75.16 | 73.69 | 73.90 | 73.90 | 68,100 |
Jan 29, 2024 | 73.22 | 75.00 | 73.00 | 75.00 | 75.00 | 90,600 |
Jan 26, 2024 | 72.67 | 73.10 | 72.06 | 72.73 | 72.73 | 65,500 |
Jan 25, 2024 | 74.25 | 74.25 | 69.72 | 72.01 | 72.01 | 229,600 |
Jan 24, 2024 | 74.14 | 75.21 | 73.75 | 74.08 | 74.08 | 67,400 |
Jan 23, 2024 | 73.98 | 74.50 | 72.20 | 74.14 | 74.14 | 212,600 |
Jan 22, 2024 | 72.09 | 73.41 | 72.09 | 73.34 | 73.34 | 86,000 |
Jan 19, 2024 | 71.16 | 71.96 | 70.58 | 71.95 | 71.95 | 72,100 |
Jan 18, 2024 | 70.78 | 71.14 | 69.94 | 70.73 | 70.73 | 68,700 |
Jan 17, 2024 | 69.91 | 71.00 | 69.91 | 70.48 | 70.48 | 51,200 |
Jan 16, 2024 | 71.59 | 72.66 | 70.69 | 70.90 | 70.90 | 69,300 |
Jan 12, 2024 | 73.50 | 73.85 | 72.32 | 72.54 | 72.54 | 69,600 |
Jan 11, 2024 | 73.59 | 73.88 | 72.35 | 73.44 | 73.44 | 99,800 |
Jan 10, 2024 | 71.35 | 73.78 | 70.86 | 73.55 | 73.55 | 124,400 |
Jan 09, 2024 | 70.87 | 71.43 | 70.29 | 71.16 | 71.16 | 56,300 |
Jan 08, 2024 | 71.09 | 71.85 | 70.85 | 71.85 | 71.85 | 49,500 |
Jan 05, 2024 | 71.71 | 72.80 | 71.22 | 71.37 | 71.37 | 76,500 |
Jan 05, 2024 | 0.7 Dividend | |||||
Jan 04, 2024 | 71.47 | 73.03 | 71.30 | 72.78 | 72.08 | 95,300 |
Jan 03, 2024 | 73.17 | 73.21 | 70.85 | 71.09 | 70.41 | 69,800 |
Jan 02, 2024 | 72.46 | 74.78 | 72.46 | 73.46 | 72.75 | 81,600 |
Dec 29, 2023 | 74.50 | 74.50 | 72.75 | 73.05 | 72.35 | 96,100 |
Dec 28, 2023 | 74.84 | 74.89 | 74.02 | 74.69 | 73.97 | 35,200 |
Dec 27, 2023 | 76.05 | 76.12 | 74.71 | 74.93 | 74.21 | 65,800 |
Dec 26, 2023 | 76.00 | 76.90 | 75.25 | 76.24 | 75.51 | 81,100 |
Dec 22, 2023 | 75.00 | 75.99 | 74.74 | 75.89 | 75.16 | 94,400 |
Dec 21, 2023 | 76.09 | 76.09 | 74.42 | 74.88 | 74.16 | 84,500 |
Dec 20, 2023 | 76.91 | 77.65 | 75.14 | 75.14 | 74.42 | 173,500 |
Dec 19, 2023 | 75.28 | 77.12 | 74.76 | 76.99 | 76.25 | 102,800 |
Dec 18, 2023 | 74.85 | 75.51 | 73.49 | 75.28 | 74.56 | 99,500 |
Dec 15, 2023 | 74.94 | 74.98 | 71.97 | 74.12 | 73.41 | 320,500 |
Dec 14, 2023 | 72.30 | 75.50 | 71.20 | 74.88 | 74.16 | 159,500 |
Dec 13, 2023 | 67.50 | 70.59 | 66.86 | 70.55 | 69.87 | 148,800 |
Dec 12, 2023 | 67.45 | 67.64 | 66.63 | 67.19 | 66.54 | 73,600 |
Dec 11, 2023 | 67.91 | 68.45 | 67.12 | 67.33 | 66.68 | 60,000 |
Dec 08, 2023 | 66.81 | 68.28 | 66.81 | 68.03 | 67.38 | 87,100 |
Dec 07, 2023 | 65.74 | 66.99 | 64.99 | 66.99 | 66.35 | 67,600 |
Dec 06, 2023 | 65.70 | 67.15 | 65.23 | 65.60 | 64.97 | 119,300 |
Dec 05, 2023 | 64.50 | 65.20 | 63.90 | 64.99 | 64.36 | 77,000 |
Dec 04, 2023 | 64.60 | 66.02 | 64.60 | 64.91 | 64.29 | 134,400 |
Dec 01, 2023 | 61.30 | 65.24 | 61.24 | 65.22 | 64.59 | 149,800 |
Nov 30, 2023 | 62.37 | 62.88 | 61.29 | 61.63 | 61.04 | 64,400 |
Nov 29, 2023 | 62.18 | 63.42 | 61.56 | 62.19 | 61.59 | 87,400 |
Nov 28, 2023 | 62.46 | 62.67 | 61.38 | 61.55 | 60.96 | 96,300 |
Nov 27, 2023 | 63.24 | 63.24 | 62.45 | 62.64 | 62.04 | 69,900 |
Nov 24, 2023 | 63.40 | 63.70 | 62.91 | 63.34 | 62.73 | 70,600 |
Nov 22, 2023 | 63.80 | 64.18 | 63.26 | 63.37 | 62.76 | 62,500 |
Nov 21, 2023 | 64.51 | 64.51 | 63.01 | 63.01 | 62.40 | 35,900 |
Nov 20, 2023 | 64.99 | 65.70 | 64.46 | 64.98 | 64.36 | 38,100 |
Nov 17, 2023 | 64.70 | 65.71 | 64.50 | 64.65 | 64.03 | 146,400 |
Nov 16, 2023 | 65.06 | 65.48 | 63.40 | 64.27 | 63.65 | 53,800 |
Nov 15, 2023 | 64.34 | 66.56 | 64.34 | 65.56 | 64.93 | 79,900 |
Nov 14, 2023 | 62.34 | 64.73 | 62.34 | 64.71 | 64.09 | 137,600 |
Nov 13, 2023 | 60.63 | 60.82 | 60.20 | 60.48 | 59.90 | 53,200 |
Nov 10, 2023 | 61.00 | 61.34 | 60.29 | 61.00 | 60.41 | 74,500 |
Nov 09, 2023 | 61.66 | 61.66 | 59.96 | 60.69 | 60.11 | 80,000 |
Nov 08, 2023 | 62.15 | 62.15 | 60.75 | 61.39 | 60.80 | 47,500 |
Nov 07, 2023 | 62.74 | 62.74 | 61.58 | 61.82 | 61.23 | 37,700 |
Nov 06, 2023 | 63.40 | 63.44 | 62.52 | 62.74 | 62.14 | 62,000 |
Nov 03, 2023 | 63.09 | 64.26 | 63.09 | 63.38 | 62.77 | 119,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |