Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.45 | 72.00 | 71.07 | 71.83 | 71.83 | 1,447,266 |
Mar 27, 2024 | 69.77 | 71.26 | 69.55 | 71.25 | 71.25 | 3,600,200 |
Mar 26, 2024 | 69.70 | 69.78 | 68.88 | 69.24 | 69.24 | 2,197,000 |
Mar 25, 2024 | 69.89 | 70.03 | 69.15 | 69.63 | 69.63 | 2,910,100 |
Mar 22, 2024 | 70.05 | 70.28 | 69.58 | 69.77 | 69.77 | 2,788,300 |
Mar 21, 2024 | 69.76 | 70.48 | 69.67 | 69.92 | 69.92 | 2,705,000 |
Mar 20, 2024 | 70.38 | 71.05 | 69.53 | 69.77 | 69.77 | 3,166,100 |
Mar 20, 2024 | 0.62 Dividend | |||||
Mar 19, 2024 | 70.80 | 71.17 | 70.35 | 71.09 | 70.47 | 2,965,200 |
Mar 18, 2024 | 70.14 | 70.88 | 69.64 | 70.60 | 69.98 | 2,277,800 |
Mar 15, 2024 | 70.06 | 70.55 | 69.51 | 70.01 | 69.40 | 7,673,100 |
Mar 14, 2024 | 71.11 | 71.40 | 69.70 | 70.22 | 69.61 | 3,027,800 |
Mar 13, 2024 | 71.40 | 71.91 | 70.74 | 70.82 | 70.20 | 3,236,600 |
Mar 12, 2024 | 72.20 | 72.43 | 70.84 | 70.96 | 70.34 | 2,564,700 |
Mar 11, 2024 | 70.92 | 72.57 | 70.92 | 72.55 | 71.92 | 3,172,800 |
Mar 08, 2024 | 70.37 | 71.17 | 70.19 | 71.07 | 70.45 | 2,744,000 |
Mar 07, 2024 | 71.36 | 71.77 | 70.30 | 70.60 | 69.98 | 3,425,200 |
Mar 06, 2024 | 70.69 | 71.15 | 70.33 | 70.64 | 70.02 | 3,106,500 |
Mar 05, 2024 | 70.88 | 71.75 | 69.79 | 70.21 | 69.60 | 3,710,300 |
Mar 04, 2024 | 69.46 | 70.77 | 69.44 | 70.74 | 70.12 | 2,667,700 |
Mar 01, 2024 | 70.55 | 70.72 | 69.45 | 69.87 | 69.26 | 2,799,200 |
Feb 29, 2024 | 71.08 | 71.11 | 70.42 | 70.60 | 69.98 | 4,632,300 |
Feb 28, 2024 | 70.85 | 71.54 | 70.56 | 70.67 | 70.05 | 3,359,200 |
Feb 27, 2024 | 71.53 | 71.58 | 70.31 | 71.06 | 70.44 | 2,635,400 |
Feb 26, 2024 | 71.52 | 71.73 | 70.60 | 70.91 | 70.29 | 3,183,800 |
Feb 23, 2024 | 71.40 | 72.32 | 71.13 | 71.97 | 71.34 | 3,357,700 |
Feb 22, 2024 | 71.35 | 71.74 | 70.71 | 71.32 | 70.70 | 2,128,700 |
Feb 21, 2024 | 70.92 | 72.08 | 70.56 | 71.96 | 71.33 | 2,563,100 |
Feb 20, 2024 | 70.42 | 71.55 | 70.21 | 70.66 | 70.04 | 3,123,600 |
Feb 16, 2024 | 70.30 | 70.93 | 69.74 | 70.49 | 69.88 | 2,274,400 |
Feb 15, 2024 | 69.70 | 70.86 | 69.59 | 70.50 | 69.89 | 2,737,200 |
Feb 14, 2024 | 69.50 | 69.79 | 69.13 | 69.46 | 68.85 | 2,584,300 |
Feb 13, 2024 | 70.38 | 70.63 | 68.41 | 69.35 | 68.75 | 3,123,300 |
Feb 12, 2024 | 69.72 | 70.95 | 69.58 | 70.69 | 70.07 | 2,586,800 |
Feb 09, 2024 | 69.55 | 70.03 | 69.28 | 69.67 | 69.06 | 1,632,800 |
Feb 08, 2024 | 69.80 | 70.03 | 69.17 | 69.84 | 69.23 | 1,798,600 |
Feb 07, 2024 | 70.08 | 70.23 | 69.60 | 70.05 | 69.44 | 2,036,900 |
Feb 06, 2024 | 69.86 | 70.22 | 69.58 | 69.76 | 69.15 | 2,622,600 |
Feb 05, 2024 | 70.73 | 70.84 | 69.90 | 70.05 | 69.44 | 2,268,200 |
Feb 02, 2024 | 71.56 | 72.08 | 70.31 | 71.34 | 70.72 | 2,372,300 |
Feb 01, 2024 | 71.40 | 72.37 | 70.79 | 72.35 | 71.72 | 2,394,100 |
Jan 31, 2024 | 72.60 | 72.96 | 71.47 | 71.56 | 70.94 | 3,525,100 |
Jan 30, 2024 | 71.32 | 72.12 | 70.94 | 71.93 | 71.30 | 3,010,700 |
Jan 29, 2024 | 70.89 | 71.78 | 70.33 | 71.49 | 70.87 | 3,031,700 |
Jan 26, 2024 | 70.86 | 71.37 | 70.45 | 70.91 | 70.29 | 3,917,500 |
Jan 25, 2024 | 70.43 | 70.98 | 70.02 | 70.73 | 70.11 | 3,222,500 |
Jan 24, 2024 | 72.22 | 72.22 | 69.94 | 70.11 | 69.50 | 3,516,000 |
Jan 23, 2024 | 71.72 | 71.93 | 71.12 | 71.72 | 71.09 | 2,494,300 |
Jan 22, 2024 | 72.91 | 73.10 | 71.28 | 71.70 | 71.07 | 3,352,200 |
Jan 19, 2024 | 73.40 | 73.40 | 72.44 | 72.88 | 72.24 | 2,635,500 |
Jan 18, 2024 | 73.13 | 73.50 | 72.61 | 73.21 | 72.57 | 3,561,800 |
Jan 17, 2024 | 73.92 | 75.05 | 73.25 | 73.57 | 72.93 | 3,848,500 |
Jan 16, 2024 | 74.90 | 75.30 | 74.26 | 74.46 | 73.81 | 2,748,700 |
Jan 12, 2024 | 75.44 | 75.68 | 74.92 | 75.41 | 74.75 | 3,123,200 |
Jan 11, 2024 | 76.27 | 76.33 | 74.52 | 74.84 | 74.19 | 2,442,500 |
Jan 10, 2024 | 76.25 | 76.47 | 75.83 | 76.13 | 75.47 | 1,666,900 |
Jan 09, 2024 | 76.56 | 76.83 | 76.19 | 76.35 | 75.68 | 2,116,600 |
Jan 08, 2024 | 76.22 | 77.06 | 75.97 | 76.96 | 76.29 | 2,392,100 |
Jan 05, 2024 | 75.83 | 76.84 | 75.56 | 76.43 | 75.76 | 3,297,900 |
Jan 04, 2024 | 76.27 | 76.82 | 75.92 | 75.96 | 75.30 | 1,944,500 |
Jan 03, 2024 | 76.08 | 76.13 | 75.32 | 76.01 | 75.35 | 2,409,000 |
Jan 02, 2024 | 74.52 | 76.23 | 74.24 | 75.82 | 75.16 | 2,714,200 |
Dec 29, 2023 | 74.49 | 74.83 | 74.24 | 74.73 | 74.08 | 1,736,500 |
Dec 28, 2023 | 74.00 | 74.71 | 74.00 | 74.67 | 74.02 | 1,234,900 |
Dec 27, 2023 | 74.29 | 74.71 | 73.89 | 74.14 | 73.49 | 2,038,400 |
Dec 26, 2023 | 73.63 | 74.80 | 73.60 | 74.46 | 73.81 | 2,267,100 |
Dec 22, 2023 | 73.63 | 74.10 | 73.29 | 73.70 | 73.06 | 1,843,600 |
Dec 21, 2023 | 73.29 | 73.99 | 72.93 | 73.14 | 72.50 | 2,570,400 |
Dec 20, 2023 | 74.85 | 75.08 | 73.08 | 73.14 | 72.50 | 3,973,000 |
Dec 19, 2023 | 75.04 | 75.41 | 74.66 | 75.00 | 74.35 | 2,891,700 |
Dec 18, 2023 | 75.54 | 75.86 | 74.67 | 74.80 | 74.15 | 2,763,800 |
Dec 15, 2023 | 75.95 | 76.42 | 74.48 | 75.22 | 74.56 | 8,523,500 |
Dec 14, 2023 | 76.99 | 77.79 | 76.09 | 76.48 | 75.81 | 6,495,300 |
Dec 13, 2023 | 73.92 | 76.60 | 73.58 | 76.49 | 75.82 | 3,509,900 |
Dec 12, 2023 | 74.84 | 74.84 | 73.71 | 73.85 | 73.21 | 3,231,600 |
Dec 11, 2023 | 72.18 | 74.01 | 72.07 | 73.94 | 73.30 | 5,282,700 |
Dec 08, 2023 | 73.22 | 73.33 | 72.22 | 72.38 | 71.75 | 2,521,700 |
Dec 07, 2023 | 73.14 | 73.59 | 72.74 | 73.04 | 72.40 | 3,158,300 |
Dec 06, 2023 | 71.48 | 73.08 | 71.45 | 73.05 | 72.41 | 4,002,100 |
Dec 05, 2023 | 72.07 | 72.31 | 70.91 | 70.93 | 70.31 | 2,806,800 |
Dec 05, 2023 | 0.595 Dividend | |||||
Dec 04, 2023 | 72.76 | 73.47 | 72.66 | 72.81 | 71.59 | 3,511,900 |
Dec 01, 2023 | 72.93 | 73.28 | 72.55 | 73.20 | 71.97 | 3,142,100 |
Nov 30, 2023 | 73.26 | 73.45 | 72.28 | 72.87 | 71.64 | 11,122,100 |
Nov 29, 2023 | 73.71 | 74.06 | 72.78 | 72.95 | 71.72 | 2,648,900 |
Nov 28, 2023 | 73.86 | 74.61 | 73.45 | 73.52 | 72.28 | 7,088,700 |
Nov 27, 2023 | 73.71 | 73.86 | 73.30 | 73.72 | 72.48 | 3,856,300 |
Nov 24, 2023 | 72.98 | 73.78 | 72.88 | 73.67 | 72.43 | 1,835,200 |
Nov 22, 2023 | 73.11 | 73.28 | 72.50 | 73.12 | 71.89 | 2,930,500 |
Nov 21, 2023 | 72.58 | 72.92 | 72.19 | 72.87 | 71.64 | 3,539,800 |
Nov 20, 2023 | 71.99 | 72.58 | 71.14 | 72.43 | 71.21 | 3,201,400 |
Nov 17, 2023 | 72.58 | 72.62 | 71.91 | 72.26 | 71.04 | 1,844,800 |
Nov 16, 2023 | 72.56 | 72.91 | 72.08 | 72.19 | 70.98 | 4,471,600 |
Nov 15, 2023 | 72.57 | 73.35 | 71.83 | 71.98 | 70.77 | 4,599,700 |
Nov 14, 2023 | 71.48 | 72.67 | 71.11 | 72.60 | 71.38 | 5,079,900 |
Nov 13, 2023 | 70.13 | 70.25 | 69.42 | 70.02 | 68.84 | 5,455,000 |
Nov 10, 2023 | 69.84 | 70.45 | 69.22 | 70.34 | 69.16 | 3,468,200 |
Nov 09, 2023 | 70.74 | 70.93 | 69.47 | 69.57 | 68.40 | 3,459,800 |
Nov 08, 2023 | 70.00 | 70.62 | 69.76 | 70.53 | 69.34 | 7,950,700 |
Nov 07, 2023 | 72.06 | 72.13 | 71.19 | 71.40 | 70.20 | 2,115,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |