Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.19 | 74.73 | 73.90 | 74.43 | 74.43 | 360,939 |
Mar 27, 2024 | 72.36 | 74.11 | 72.19 | 74.03 | 74.03 | 1,500,500 |
Mar 26, 2024 | 72.52 | 72.77 | 71.99 | 71.99 | 71.99 | 892,300 |
Mar 25, 2024 | 73.39 | 73.49 | 72.50 | 72.59 | 72.59 | 805,800 |
Mar 22, 2024 | 73.27 | 73.51 | 72.69 | 73.01 | 73.01 | 800,600 |
Mar 21, 2024 | 73.01 | 73.44 | 72.63 | 72.88 | 72.88 | 608,400 |
Mar 20, 2024 | 72.39 | 73.38 | 72.17 | 72.78 | 72.78 | 925,200 |
Mar 19, 2024 | 72.23 | 72.78 | 71.61 | 72.50 | 72.50 | 1,188,700 |
Mar 18, 2024 | 72.40 | 72.80 | 71.55 | 72.08 | 72.08 | 1,759,200 |
Mar 15, 2024 | 70.28 | 71.23 | 70.26 | 70.98 | 70.98 | 2,201,000 |
Mar 14, 2024 | 70.99 | 71.19 | 69.50 | 70.81 | 70.81 | 1,187,200 |
Mar 13, 2024 | 71.27 | 71.91 | 71.17 | 71.47 | 71.47 | 1,180,400 |
Mar 12, 2024 | 72.03 | 72.06 | 70.46 | 70.81 | 70.81 | 1,168,900 |
Mar 11, 2024 | 72.08 | 72.52 | 71.44 | 72.30 | 72.30 | 1,327,300 |
Mar 08, 2024 | 71.40 | 72.08 | 71.03 | 71.70 | 71.70 | 1,488,200 |
Mar 07, 2024 | 70.37 | 71.60 | 70.03 | 71.37 | 71.37 | 1,456,000 |
Mar 06, 2024 | 69.11 | 70.11 | 68.92 | 69.76 | 69.76 | 1,177,300 |
Mar 05, 2024 | 69.37 | 69.93 | 67.74 | 68.61 | 68.61 | 2,331,900 |
Mar 04, 2024 | 67.71 | 69.07 | 67.69 | 68.89 | 68.89 | 1,323,300 |
Mar 01, 2024 | 68.21 | 68.44 | 67.52 | 68.05 | 68.05 | 3,184,500 |
Feb 29, 2024 | 67.89 | 69.60 | 67.51 | 68.33 | 68.33 | 6,148,300 |
Feb 28, 2024 | 69.11 | 69.11 | 66.77 | 66.90 | 66.90 | 1,263,900 |
Feb 27, 2024 | 69.87 | 70.11 | 68.59 | 69.01 | 69.01 | 3,141,000 |
Feb 26, 2024 | 70.14 | 70.28 | 68.56 | 69.27 | 69.27 | 2,591,600 |
Feb 23, 2024 | 70.47 | 71.13 | 70.00 | 70.50 | 70.50 | 1,836,900 |
Feb 22, 2024 | 69.70 | 70.74 | 69.20 | 70.21 | 70.21 | 1,546,000 |
Feb 21, 2024 | 69.49 | 70.21 | 69.03 | 70.17 | 70.17 | 1,374,200 |
Feb 20, 2024 | 68.12 | 69.49 | 67.90 | 69.10 | 69.10 | 1,126,500 |
Feb 16, 2024 | 67.60 | 68.22 | 67.21 | 67.92 | 67.92 | 2,509,000 |
Feb 15, 2024 | 67.04 | 68.00 | 67.04 | 67.90 | 67.90 | 1,535,100 |
Feb 14, 2024 | 67.20 | 67.42 | 66.64 | 66.85 | 66.85 | 1,463,800 |
Feb 13, 2024 | 67.87 | 68.04 | 66.26 | 67.17 | 67.17 | 1,453,400 |
Feb 12, 2024 | 67.00 | 68.10 | 66.48 | 68.09 | 68.09 | 1,247,000 |
Feb 09, 2024 | 66.39 | 67.03 | 66.18 | 67.00 | 67.00 | 1,060,600 |
Feb 08, 2024 | 67.05 | 67.06 | 65.20 | 66.39 | 66.39 | 1,847,000 |
Feb 07, 2024 | 68.44 | 68.65 | 67.08 | 67.24 | 67.24 | 1,161,600 |
Feb 06, 2024 | 67.65 | 68.22 | 67.50 | 68.08 | 68.08 | 596,700 |
Feb 05, 2024 | 67.99 | 68.40 | 67.18 | 67.81 | 67.81 | 853,700 |
Feb 02, 2024 | 69.20 | 69.78 | 67.78 | 68.70 | 68.70 | 924,200 |
Feb 01, 2024 | 68.59 | 70.17 | 68.22 | 70.13 | 70.13 | 1,032,800 |
Jan 31, 2024 | 70.23 | 70.30 | 68.62 | 68.90 | 68.90 | 1,619,100 |
Jan 31, 2024 | 0.88 Dividend | |||||
Jan 30, 2024 | 70.20 | 70.93 | 69.69 | 70.42 | 69.54 | 918,200 |
Jan 29, 2024 | 71.03 | 71.38 | 70.25 | 70.26 | 69.38 | 1,333,000 |
Jan 26, 2024 | 70.33 | 71.37 | 70.16 | 71.37 | 70.48 | 2,242,200 |
Jan 25, 2024 | 69.01 | 70.12 | 68.18 | 69.99 | 69.12 | 1,516,100 |
Jan 24, 2024 | 70.45 | 70.45 | 67.94 | 68.20 | 67.35 | 2,092,800 |
Jan 23, 2024 | 69.27 | 69.89 | 68.54 | 69.63 | 68.76 | 1,173,300 |
Jan 22, 2024 | 70.40 | 70.46 | 69.25 | 69.40 | 68.53 | 1,168,900 |
Jan 19, 2024 | 69.53 | 69.81 | 68.88 | 69.63 | 68.76 | 1,195,700 |
Jan 18, 2024 | 69.70 | 70.46 | 69.16 | 69.29 | 68.42 | 1,920,900 |
Jan 17, 2024 | 69.59 | 70.67 | 67.35 | 69.88 | 69.01 | 3,414,700 |
Jan 16, 2024 | 70.88 | 70.92 | 69.63 | 69.86 | 68.99 | 1,468,000 |
Jan 12, 2024 | 71.34 | 71.75 | 70.94 | 71.25 | 70.36 | 681,200 |
Jan 11, 2024 | 73.15 | 73.15 | 70.80 | 71.03 | 70.14 | 722,000 |
Jan 10, 2024 | 73.88 | 74.10 | 73.44 | 73.53 | 72.61 | 472,800 |
Jan 09, 2024 | 74.00 | 74.23 | 73.56 | 73.91 | 72.99 | 598,400 |
Jan 08, 2024 | 74.33 | 74.53 | 73.81 | 74.49 | 73.56 | 742,100 |
Jan 05, 2024 | 74.40 | 75.18 | 73.90 | 74.33 | 73.40 | 1,169,900 |
Jan 04, 2024 | 74.05 | 74.88 | 73.43 | 74.32 | 73.39 | 860,500 |
Jan 03, 2024 | 73.23 | 74.05 | 72.69 | 74.02 | 73.10 | 1,117,900 |
Jan 02, 2024 | 71.69 | 73.21 | 71.69 | 73.21 | 72.30 | 716,100 |
Dec 29, 2023 | 71.42 | 71.87 | 71.26 | 71.84 | 70.94 | 509,300 |
Dec 28, 2023 | 70.81 | 71.94 | 70.73 | 71.84 | 70.94 | 773,400 |
Dec 27, 2023 | 71.34 | 71.45 | 70.58 | 70.80 | 69.92 | 702,200 |
Dec 26, 2023 | 71.25 | 71.81 | 71.11 | 71.35 | 70.46 | 452,500 |
Dec 22, 2023 | 71.33 | 71.88 | 70.93 | 71.13 | 70.24 | 686,500 |
Dec 21, 2023 | 70.89 | 71.53 | 70.40 | 70.81 | 69.93 | 760,300 |
Dec 20, 2023 | 72.57 | 72.91 | 70.63 | 70.73 | 69.85 | 1,687,200 |
Dec 19, 2023 | 72.62 | 72.86 | 71.99 | 72.68 | 71.77 | 742,700 |
Dec 18, 2023 | 73.72 | 73.82 | 72.41 | 72.56 | 71.65 | 1,136,600 |
Dec 15, 2023 | 73.72 | 74.05 | 72.67 | 73.72 | 72.80 | 3,150,600 |
Dec 14, 2023 | 76.99 | 77.08 | 74.67 | 74.71 | 73.78 | 1,497,200 |
Dec 13, 2023 | 74.20 | 77.23 | 73.66 | 77.14 | 76.18 | 1,252,900 |
Dec 12, 2023 | 75.70 | 75.70 | 73.85 | 74.20 | 73.27 | 1,380,800 |
Dec 11, 2023 | 74.99 | 75.90 | 74.67 | 75.65 | 74.70 | 704,000 |
Dec 08, 2023 | 76.05 | 76.24 | 75.15 | 75.30 | 74.36 | 1,228,800 |
Dec 07, 2023 | 76.30 | 76.30 | 75.58 | 76.05 | 75.10 | 962,300 |
Dec 06, 2023 | 75.24 | 76.21 | 75.10 | 76.21 | 75.26 | 733,600 |
Dec 05, 2023 | 75.01 | 75.18 | 74.50 | 74.82 | 73.89 | 650,600 |
Dec 04, 2023 | 74.52 | 75.53 | 74.52 | 75.09 | 74.15 | 505,200 |
Dec 01, 2023 | 74.89 | 75.15 | 74.37 | 75.08 | 74.14 | 592,900 |
Nov 30, 2023 | 74.23 | 75.12 | 74.05 | 74.94 | 74.00 | 895,200 |
Nov 29, 2023 | 74.23 | 74.90 | 73.83 | 74.11 | 73.18 | 937,200 |
Nov 28, 2023 | 73.86 | 74.87 | 73.53 | 74.34 | 73.41 | 845,900 |
Nov 27, 2023 | 73.47 | 73.81 | 72.98 | 73.75 | 72.83 | 1,043,400 |
Nov 24, 2023 | 73.58 | 73.98 | 72.91 | 73.26 | 72.34 | 559,500 |
Nov 22, 2023 | 72.01 | 73.77 | 71.62 | 73.65 | 72.73 | 1,583,900 |
Nov 21, 2023 | 71.62 | 71.85 | 70.72 | 71.80 | 70.90 | 805,600 |
Nov 20, 2023 | 71.50 | 72.03 | 70.67 | 71.72 | 70.82 | 1,007,200 |
Nov 17, 2023 | 72.80 | 72.80 | 71.86 | 71.97 | 71.07 | 1,007,400 |
Nov 16, 2023 | 72.86 | 73.14 | 72.26 | 72.39 | 71.49 | 1,308,400 |
Nov 15, 2023 | 72.26 | 73.21 | 72.00 | 72.37 | 71.47 | 1,468,500 |
Nov 14, 2023 | 70.31 | 72.44 | 70.16 | 72.42 | 71.52 | 1,259,000 |
Nov 13, 2023 | 70.54 | 70.70 | 68.55 | 68.94 | 68.08 | 1,118,700 |
Nov 10, 2023 | 71.28 | 71.28 | 70.04 | 70.46 | 69.58 | 985,500 |
Nov 09, 2023 | 71.14 | 71.84 | 70.60 | 71.02 | 70.13 | 985,000 |
Nov 08, 2023 | 71.78 | 71.78 | 70.10 | 70.95 | 70.06 | 874,600 |
Nov 07, 2023 | 72.96 | 73.01 | 72.20 | 72.21 | 71.31 | 722,000 |
Nov 06, 2023 | 73.92 | 73.92 | 72.76 | 72.84 | 71.93 | 1,265,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |