Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.01 | 59.48 | 58.71 | 58.73 | 58.73 | 3,405,400 |
Mar 27, 2024 | 58.43 | 59.06 | 58.43 | 58.81 | 58.81 | 2,799,100 |
Mar 26, 2024 | 58.53 | 58.65 | 58.11 | 58.17 | 58.17 | 1,795,600 |
Mar 25, 2024 | 58.23 | 58.70 | 58.06 | 58.45 | 58.45 | 1,694,600 |
Mar 22, 2024 | 58.13 | 58.43 | 57.92 | 58.05 | 58.05 | 1,651,400 |
Mar 21, 2024 | 57.66 | 58.46 | 57.30 | 58.07 | 58.07 | 1,761,200 |
Mar 20, 2024 | 57.20 | 58.20 | 57.15 | 57.70 | 57.70 | 2,381,900 |
Mar 19, 2024 | 55.93 | 57.19 | 55.89 | 57.17 | 57.17 | 3,566,000 |
Mar 18, 2024 | 56.07 | 56.34 | 55.31 | 56.09 | 56.09 | 3,298,200 |
Mar 15, 2024 | 55.67 | 56.46 | 55.16 | 56.15 | 56.15 | 18,216,800 |
Mar 14, 2024 | 55.87 | 56.47 | 55.58 | 56.05 | 56.05 | 2,791,300 |
Mar 13, 2024 | 55.85 | 56.19 | 55.47 | 55.87 | 55.87 | 2,287,800 |
Mar 12, 2024 | 55.66 | 55.80 | 55.24 | 55.39 | 55.39 | 2,076,100 |
Mar 11, 2024 | 54.15 | 55.74 | 54.10 | 55.73 | 55.73 | 2,913,900 |
Mar 08, 2024 | 53.75 | 54.22 | 53.59 | 54.11 | 54.11 | 2,343,100 |
Mar 07, 2024 | 53.59 | 53.80 | 53.12 | 53.67 | 53.67 | 3,148,700 |
Mar 06, 2024 | 53.80 | 53.86 | 53.08 | 53.40 | 53.40 | 4,375,300 |
Mar 05, 2024 | 53.35 | 54.08 | 53.20 | 53.71 | 53.71 | 2,374,300 |
Mar 04, 2024 | 52.33 | 53.62 | 52.11 | 53.38 | 53.38 | 4,488,000 |
Mar 01, 2024 | 54.25 | 54.25 | 53.15 | 53.20 | 53.20 | 4,510,700 |
Feb 29, 2024 | 53.87 | 54.35 | 53.60 | 54.24 | 54.24 | 2,749,400 |
Feb 29, 2024 | 0.49 Dividend | |||||
Feb 28, 2024 | 54.14 | 54.38 | 53.64 | 53.89 | 53.40 | 3,032,300 |
Feb 27, 2024 | 54.24 | 54.42 | 53.88 | 54.13 | 53.64 | 1,737,100 |
Feb 26, 2024 | 54.00 | 54.81 | 53.68 | 54.12 | 53.63 | 2,330,800 |
Feb 23, 2024 | 53.02 | 53.88 | 52.79 | 53.81 | 53.32 | 2,745,100 |
Feb 22, 2024 | 53.25 | 53.45 | 52.93 | 53.09 | 52.61 | 2,918,800 |
Feb 21, 2024 | 54.19 | 54.45 | 53.13 | 53.67 | 53.18 | 3,392,500 |
Feb 20, 2024 | 52.89 | 54.18 | 52.78 | 54.05 | 53.56 | 2,815,000 |
Feb 16, 2024 | 52.26 | 53.27 | 52.05 | 53.12 | 52.64 | 2,569,300 |
Feb 15, 2024 | 52.24 | 52.65 | 52.01 | 52.57 | 52.09 | 3,436,500 |
Feb 14, 2024 | 51.57 | 52.04 | 51.24 | 51.98 | 51.51 | 3,417,900 |
Feb 13, 2024 | 52.20 | 52.42 | 51.16 | 51.61 | 51.14 | 3,336,500 |
Feb 12, 2024 | 52.66 | 52.99 | 52.17 | 52.55 | 52.07 | 3,101,200 |
Feb 09, 2024 | 53.85 | 53.87 | 52.15 | 52.58 | 52.10 | 3,629,200 |
Feb 08, 2024 | 54.00 | 54.44 | 53.57 | 53.97 | 53.48 | 2,562,800 |
Feb 07, 2024 | 55.53 | 55.67 | 53.84 | 53.94 | 53.45 | 4,187,000 |
Feb 06, 2024 | 58.40 | 58.67 | 55.18 | 55.39 | 54.89 | 4,373,800 |
Feb 05, 2024 | 60.51 | 61.21 | 56.32 | 57.50 | 56.98 | 7,486,400 |
Feb 02, 2024 | 56.37 | 56.79 | 55.87 | 56.36 | 55.85 | 4,093,200 |
Feb 01, 2024 | 54.95 | 56.66 | 54.25 | 56.63 | 56.12 | 4,048,900 |
Jan 31, 2024 | 55.13 | 55.32 | 54.47 | 54.76 | 54.26 | 4,236,300 |
Jan 30, 2024 | 54.52 | 55.10 | 53.97 | 55.06 | 54.56 | 2,063,500 |
Jan 29, 2024 | 55.10 | 55.14 | 54.52 | 54.66 | 54.16 | 1,491,000 |
Jan 26, 2024 | 54.32 | 55.47 | 54.27 | 54.99 | 54.49 | 1,844,500 |
Jan 25, 2024 | 53.89 | 54.13 | 53.23 | 54.04 | 53.55 | 1,551,300 |
Jan 24, 2024 | 53.38 | 53.67 | 53.04 | 53.18 | 52.70 | 2,727,300 |
Jan 23, 2024 | 52.84 | 53.47 | 52.58 | 53.36 | 52.87 | 1,863,100 |
Jan 22, 2024 | 53.01 | 53.05 | 52.14 | 52.55 | 52.07 | 1,856,500 |
Jan 19, 2024 | 53.68 | 53.68 | 52.60 | 53.10 | 52.62 | 2,089,100 |
Jan 18, 2024 | 54.11 | 54.12 | 53.04 | 53.57 | 53.08 | 1,815,000 |
Jan 17, 2024 | 54.25 | 54.94 | 53.87 | 54.31 | 53.82 | 2,203,400 |
Jan 16, 2024 | 55.00 | 55.04 | 54.30 | 54.63 | 54.13 | 1,524,100 |
Jan 12, 2024 | 54.59 | 54.90 | 54.13 | 54.87 | 54.37 | 2,139,900 |
Jan 11, 2024 | 54.30 | 54.46 | 53.75 | 54.28 | 53.79 | 1,635,200 |
Jan 10, 2024 | 55.22 | 55.40 | 54.39 | 54.50 | 54.00 | 1,874,500 |
Jan 09, 2024 | 54.84 | 55.43 | 54.67 | 55.33 | 54.83 | 1,787,800 |
Jan 08, 2024 | 54.86 | 55.51 | 54.69 | 54.90 | 54.40 | 2,251,800 |
Jan 05, 2024 | 53.96 | 55.29 | 53.86 | 54.92 | 54.42 | 3,627,600 |
Jan 04, 2024 | 54.67 | 54.88 | 53.92 | 54.16 | 53.67 | 2,426,300 |
Jan 03, 2024 | 55.53 | 55.70 | 54.60 | 54.61 | 54.11 | 2,804,600 |
Jan 02, 2024 | 53.61 | 56.17 | 53.50 | 55.53 | 55.03 | 3,122,900 |
Dec 29, 2023 | 53.50 | 54.10 | 53.37 | 53.75 | 53.26 | 2,000,800 |
Dec 28, 2023 | 52.73 | 53.75 | 52.65 | 53.67 | 53.18 | 2,129,300 |
Dec 27, 2023 | 52.35 | 52.93 | 52.21 | 52.82 | 52.34 | 1,909,400 |
Dec 26, 2023 | 51.71 | 52.53 | 51.71 | 52.43 | 51.95 | 2,417,600 |
Dec 22, 2023 | 51.66 | 52.41 | 51.58 | 51.94 | 51.47 | 1,946,600 |
Dec 21, 2023 | 51.31 | 51.82 | 50.97 | 51.66 | 51.19 | 1,597,500 |
Dec 20, 2023 | 51.65 | 52.03 | 51.13 | 51.16 | 50.69 | 2,484,200 |
Dec 19, 2023 | 51.66 | 51.87 | 51.50 | 51.77 | 51.30 | 1,781,500 |
Dec 18, 2023 | 51.80 | 52.49 | 51.29 | 51.71 | 51.24 | 3,129,800 |
Dec 15, 2023 | 52.27 | 52.45 | 51.08 | 51.81 | 51.34 | 5,916,300 |
Dec 14, 2023 | 52.64 | 53.49 | 52.21 | 52.33 | 51.85 | 3,536,800 |
Dec 13, 2023 | 50.20 | 52.47 | 49.97 | 52.29 | 51.81 | 2,972,200 |
Dec 12, 2023 | 51.07 | 51.16 | 50.10 | 50.17 | 49.71 | 2,807,200 |
Dec 11, 2023 | 51.27 | 51.46 | 51.10 | 51.24 | 50.77 | 2,743,300 |
Dec 08, 2023 | 51.64 | 51.69 | 51.18 | 51.38 | 50.91 | 2,985,600 |
Dec 07, 2023 | 50.35 | 52.19 | 49.92 | 51.54 | 51.07 | 4,361,300 |
Dec 06, 2023 | 49.85 | 50.35 | 49.43 | 50.19 | 49.73 | 3,342,000 |
Dec 05, 2023 | 49.66 | 50.11 | 49.43 | 49.94 | 49.49 | 2,557,300 |
Dec 04, 2023 | 48.00 | 49.98 | 47.92 | 49.82 | 49.37 | 3,081,000 |
Dec 01, 2023 | 46.78 | 48.31 | 46.78 | 48.20 | 47.76 | 2,506,400 |
Nov 30, 2023 | 47.03 | 47.34 | 46.51 | 46.84 | 46.41 | 2,765,600 |
Nov 30, 2023 | 0.49 Dividend | |||||
Nov 29, 2023 | 47.90 | 47.97 | 46.97 | 47.09 | 46.18 | 3,071,100 |
Nov 28, 2023 | 47.50 | 48.16 | 47.10 | 47.99 | 47.06 | 2,502,000 |
Nov 27, 2023 | 48.37 | 48.50 | 47.57 | 47.59 | 46.67 | 1,822,000 |
Nov 24, 2023 | 47.53 | 48.64 | 47.53 | 48.30 | 47.36 | 1,687,600 |
Nov 22, 2023 | 48.32 | 48.42 | 47.77 | 48.01 | 47.08 | 1,744,200 |
Nov 21, 2023 | 48.20 | 48.32 | 47.40 | 47.98 | 47.05 | 2,561,200 |
Nov 20, 2023 | 48.45 | 48.61 | 48.02 | 48.41 | 47.47 | 2,062,600 |
Nov 17, 2023 | 48.66 | 48.81 | 47.87 | 48.74 | 47.79 | 2,364,400 |
Nov 16, 2023 | 48.18 | 48.64 | 47.67 | 48.33 | 47.39 | 2,737,300 |
Nov 15, 2023 | 47.82 | 48.41 | 47.43 | 48.31 | 47.37 | 3,009,600 |
Nov 14, 2023 | 45.75 | 47.90 | 45.38 | 47.74 | 46.81 | 3,877,200 |
Nov 13, 2023 | 46.00 | 48.99 | 45.13 | 45.62 | 44.73 | 8,059,900 |
Nov 10, 2023 | 46.70 | 47.05 | 46.22 | 46.95 | 46.04 | 3,048,100 |
Nov 09, 2023 | 46.61 | 46.96 | 46.16 | 46.40 | 45.50 | 3,154,100 |
Nov 08, 2023 | 46.87 | 47.03 | 46.00 | 46.34 | 45.44 | 4,331,500 |
Nov 07, 2023 | 46.58 | 47.20 | 46.43 | 46.72 | 45.81 | 2,333,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |