Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.91 | 65.91 | 65.60 | 65.60 | 65.60 | 1,187 |
Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 65.54 | 9,500 |
Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 65.07 | 6,800 |
Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 65.28 | 10,300 |
Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 65.03 | 10,600 |
Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 65.77 | 17,100 |
Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 64.78 | 7,900 |
Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 63.87 | 7,900 |
Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 63.69 | 11,100 |
Mar 18, 2024 | 0.538 Dividend | |||||
Mar 15, 2024 | 64.54 | 65.10 | 64.37 | 64.92 | 64.38 | 29,200 |
Mar 14, 2024 | 65.29 | 65.56 | 64.22 | 64.38 | 63.85 | 4,800 |
Mar 13, 2024 | 65.07 | 65.74 | 65.07 | 65.56 | 65.02 | 16,600 |
Mar 12, 2024 | 65.38 | 65.54 | 65.03 | 65.46 | 64.92 | 4,700 |
Mar 11, 2024 | 65.00 | 65.13 | 64.76 | 65.06 | 64.52 | 12,900 |
Mar 08, 2024 | 65.74 | 65.81 | 65.14 | 65.14 | 64.60 | 9,000 |
Mar 07, 2024 | 64.96 | 65.43 | 64.86 | 65.37 | 64.83 | 6,700 |
Mar 06, 2024 | 64.65 | 64.73 | 64.30 | 64.73 | 64.19 | 5,400 |
Mar 05, 2024 | 64.27 | 64.27 | 63.60 | 63.60 | 63.07 | 9,800 |
Mar 04, 2024 | 64.49 | 64.59 | 63.95 | 64.33 | 63.80 | 14,900 |
Mar 01, 2024 | 64.62 | 64.83 | 64.29 | 64.80 | 64.26 | 38,300 |
Feb 29, 2024 | 64.42 | 64.63 | 63.86 | 64.40 | 63.87 | 11,200 |
Feb 28, 2024 | 63.76 | 64.21 | 63.76 | 63.96 | 63.43 | 11,200 |
Feb 27, 2024 | 64.31 | 64.39 | 64.00 | 64.32 | 63.79 | 7,300 |
Feb 26, 2024 | 64.76 | 64.76 | 63.77 | 64.06 | 63.53 | 34,200 |
Feb 23, 2024 | 64.08 | 64.21 | 63.71 | 63.90 | 63.37 | 27,000 |
Feb 22, 2024 | 63.96 | 64.29 | 63.90 | 63.96 | 63.43 | 52,200 |
Feb 21, 2024 | 62.87 | 63.64 | 62.87 | 63.64 | 63.11 | 16,700 |
Feb 20, 2024 | 63.32 | 63.62 | 63.20 | 63.44 | 62.91 | 15,000 |
Feb 16, 2024 | 63.38 | 63.86 | 63.23 | 63.49 | 62.96 | 14,700 |
Feb 15, 2024 | 63.33 | 63.83 | 62.97 | 63.75 | 63.22 | 17,800 |
Feb 14, 2024 | 62.33 | 62.73 | 62.33 | 62.70 | 62.18 | 9,500 |
Feb 13, 2024 | 62.07 | 62.35 | 61.32 | 61.72 | 61.21 | 14,900 |
Feb 12, 2024 | 63.31 | 63.77 | 63.31 | 63.60 | 63.07 | 11,100 |
Feb 09, 2024 | 62.60 | 62.91 | 62.35 | 62.82 | 62.30 | 18,800 |
Feb 08, 2024 | 62.21 | 62.77 | 62.21 | 62.54 | 62.02 | 19,000 |
Feb 07, 2024 | 61.50 | 62.04 | 61.46 | 61.76 | 61.25 | 16,000 |
Feb 06, 2024 | 61.08 | 61.30 | 60.90 | 61.26 | 60.75 | 10,000 |
Feb 05, 2024 | 61.11 | 61.11 | 60.37 | 60.80 | 60.30 | 59,100 |
Feb 02, 2024 | 61.49 | 61.72 | 61.17 | 61.56 | 61.05 | 21,100 |
Feb 01, 2024 | 62.19 | 62.19 | 61.27 | 62.05 | 61.54 | 10,200 |
Jan 31, 2024 | 62.59 | 62.59 | 61.48 | 61.81 | 61.30 | 11,500 |
Jan 30, 2024 | 62.40 | 62.57 | 62.28 | 62.43 | 61.91 | 17,200 |
Jan 29, 2024 | 62.28 | 62.37 | 61.98 | 62.37 | 61.85 | 7,500 |
Jan 26, 2024 | 62.08 | 62.35 | 62.08 | 62.22 | 61.70 | 44,100 |
Jan 25, 2024 | 61.89 | 61.89 | 61.10 | 61.71 | 61.20 | 10,300 |
Jan 24, 2024 | 61.55 | 61.55 | 60.82 | 60.93 | 60.43 | 11,100 |
Jan 23, 2024 | 60.78 | 60.92 | 60.33 | 60.58 | 60.08 | 17,000 |
Jan 22, 2024 | 60.51 | 60.80 | 60.40 | 60.56 | 60.06 | 10,200 |
Jan 19, 2024 | 59.78 | 60.28 | 59.44 | 60.28 | 59.78 | 9,300 |
Jan 18, 2024 | 59.17 | 59.63 | 59.06 | 59.62 | 59.13 | 44,500 |
Jan 17, 2024 | 58.35 | 58.87 | 58.22 | 58.87 | 58.38 | 8,900 |
Jan 16, 2024 | 59.34 | 59.45 | 58.90 | 59.09 | 58.60 | 51,200 |
Jan 12, 2024 | 60.30 | 60.30 | 59.85 | 59.96 | 59.46 | 5,000 |
Jan 11, 2024 | 60.04 | 60.07 | 59.47 | 59.96 | 59.46 | 21,700 |
Jan 10, 2024 | 59.99 | 60.10 | 59.67 | 59.95 | 59.45 | 6,800 |
Jan 09, 2024 | 60.00 | 60.00 | 59.62 | 59.81 | 59.31 | 6,700 |
Jan 08, 2024 | 59.79 | 60.59 | 59.75 | 60.27 | 59.77 | 7,900 |
Jan 05, 2024 | 59.52 | 60.30 | 59.52 | 59.73 | 59.24 | 17,900 |
Jan 04, 2024 | 59.67 | 60.38 | 59.67 | 59.98 | 59.48 | 155,900 |
Jan 03, 2024 | 59.98 | 60.48 | 59.54 | 59.86 | 59.36 | 23,100 |
Jan 02, 2024 | 61.55 | 61.82 | 60.50 | 60.75 | 60.25 | 18,900 |
Dec 29, 2023 | 62.49 | 62.56 | 62.01 | 62.20 | 61.68 | 14,600 |
Dec 28, 2023 | 62.59 | 62.75 | 62.47 | 62.53 | 62.01 | 7,800 |
Dec 27, 2023 | 62.35 | 62.94 | 62.33 | 62.79 | 62.27 | 38,900 |
Dec 26, 2023 | 61.76 | 62.60 | 61.76 | 62.46 | 61.94 | 12,400 |
Dec 22, 2023 | 61.93 | 62.25 | 61.91 | 61.92 | 61.41 | 32,500 |
Dec 21, 2023 | 61.51 | 61.59 | 61.13 | 61.44 | 60.93 | 21,500 |
Dec 20, 2023 | 61.38 | 61.98 | 60.73 | 60.73 | 60.23 | 22,800 |
Dec 19, 2023 | 61.00 | 61.75 | 60.96 | 61.57 | 61.06 | 25,800 |
Dec 18, 2023 | 60.86 | 60.97 | 60.55 | 60.87 | 60.37 | 24,400 |
Dec 18, 2023 | 0.747 Dividend | |||||
Dec 15, 2023 | 61.61 | 61.74 | 61.06 | 61.31 | 60.06 | 14,500 |
Dec 14, 2023 | 60.71 | 61.65 | 60.71 | 61.53 | 60.28 | 13,100 |
Dec 13, 2023 | 58.27 | 59.33 | 57.79 | 59.02 | 57.82 | 17,400 |
Dec 12, 2023 | 57.96 | 58.18 | 57.78 | 58.05 | 56.87 | 5,100 |
Dec 11, 2023 | 57.80 | 58.24 | 57.69 | 57.97 | 56.79 | 13,400 |
Dec 08, 2023 | 57.47 | 58.11 | 57.47 | 57.97 | 56.79 | 33,900 |
Dec 07, 2023 | 57.31 | 58.03 | 57.31 | 57.81 | 56.63 | 16,700 |
Dec 06, 2023 | 57.68 | 57.93 | 57.10 | 57.15 | 55.99 | 14,800 |
Dec 05, 2023 | 57.39 | 57.39 | 56.94 | 56.94 | 55.78 | 8,600 |
Dec 04, 2023 | 56.94 | 57.46 | 56.94 | 56.99 | 55.83 | 12,700 |
Dec 01, 2023 | 56.76 | 57.76 | 56.66 | 57.76 | 56.58 | 24,200 |
Nov 30, 2023 | 56.90 | 57.00 | 56.47 | 56.88 | 55.72 | 5,400 |
Nov 29, 2023 | 56.15 | 56.64 | 56.00 | 56.64 | 55.49 | 7,400 |
Nov 28, 2023 | 55.55 | 55.84 | 55.35 | 55.79 | 54.65 | 22,500 |
Nov 27, 2023 | 55.76 | 55.76 | 55.22 | 55.54 | 54.41 | 17,200 |
Nov 24, 2023 | 55.40 | 55.88 | 55.40 | 55.65 | 54.52 | 407,100 |
Nov 22, 2023 | 55.12 | 55.24 | 54.75 | 55.24 | 54.11 | 222,200 |
Nov 21, 2023 | 55.07 | 55.07 | 54.60 | 54.77 | 53.65 | 17,700 |
Nov 20, 2023 | 54.83 | 55.12 | 54.57 | 55.07 | 53.95 | 14,700 |
Nov 17, 2023 | 54.60 | 54.74 | 54.30 | 54.67 | 53.56 | 19,200 |
Nov 16, 2023 | 54.42 | 54.42 | 53.81 | 53.82 | 52.72 | 6,400 |
Nov 15, 2023 | 54.25 | 54.50 | 54.03 | 54.23 | 53.13 | 28,300 |
Nov 14, 2023 | 53.35 | 54.13 | 53.35 | 53.93 | 52.83 | 9,900 |
Nov 13, 2023 | 51.34 | 51.89 | 51.34 | 51.78 | 50.73 | 6,600 |
Nov 10, 2023 | 51.48 | 51.90 | 51.14 | 51.87 | 50.81 | 14,500 |
Nov 09, 2023 | 51.89 | 52.12 | 51.23 | 51.37 | 50.32 | 9,300 |
Nov 08, 2023 | 51.08 | 51.72 | 51.08 | 51.52 | 50.47 | 31,600 |
Nov 07, 2023 | 50.83 | 51.33 | 50.81 | 51.08 | 50.04 | 36,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |