Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.53 | 58.59 | 58.50 | 58.58 | 58.58 | 259,660 |
Mar 27, 2024 | 58.55 | 58.66 | 58.54 | 58.64 | 58.64 | 1,311,400 |
Mar 26, 2024 | 58.40 | 58.50 | 58.36 | 58.49 | 58.49 | 1,278,800 |
Mar 25, 2024 | 58.49 | 58.50 | 58.41 | 58.44 | 58.44 | 1,278,600 |
Mar 22, 2024 | 58.55 | 58.55 | 58.50 | 58.53 | 58.53 | 1,763,900 |
Mar 21, 2024 | 58.41 | 58.44 | 58.32 | 58.35 | 58.35 | 1,381,000 |
Mar 20, 2024 | 58.23 | 58.43 | 58.19 | 58.33 | 58.33 | 2,970,700 |
Mar 19, 2024 | 58.17 | 58.25 | 58.14 | 58.19 | 58.19 | 2,437,900 |
Mar 18, 2024 | 58.09 | 58.13 | 58.02 | 58.07 | 58.07 | 1,391,800 |
Mar 15, 2024 | 58.15 | 58.19 | 58.11 | 58.13 | 58.13 | 1,616,700 |
Mar 14, 2024 | 58.34 | 58.34 | 58.19 | 58.21 | 58.21 | 1,758,700 |
Mar 13, 2024 | 58.53 | 58.58 | 58.48 | 58.49 | 58.49 | 1,971,100 |
Mar 12, 2024 | 58.66 | 58.66 | 58.54 | 58.59 | 58.59 | 1,921,600 |
Mar 11, 2024 | 58.82 | 58.82 | 58.72 | 58.76 | 58.76 | 2,013,400 |
Mar 08, 2024 | 58.89 | 58.91 | 58.80 | 58.84 | 58.84 | 2,173,400 |
Mar 07, 2024 | 58.77 | 58.79 | 58.67 | 58.78 | 58.78 | 2,231,200 |
Mar 06, 2024 | 58.68 | 58.78 | 58.64 | 58.66 | 58.66 | 2,329,300 |
Mar 05, 2024 | 58.56 | 58.66 | 58.50 | 58.59 | 58.59 | 2,325,000 |
Mar 04, 2024 | 58.34 | 58.43 | 58.33 | 58.38 | 58.38 | 2,452,900 |
Mar 01, 2024 | 58.22 | 58.51 | 58.13 | 58.48 | 58.48 | 4,118,900 |
Mar 01, 2024 | 0.15 Dividend | |||||
Feb 29, 2024 | 58.35 | 58.50 | 58.34 | 58.41 | 58.26 | 3,794,400 |
Feb 28, 2024 | 58.22 | 58.32 | 58.20 | 58.31 | 58.16 | 5,265,100 |
Feb 27, 2024 | 58.19 | 58.26 | 58.13 | 58.16 | 58.01 | 5,096,100 |
Feb 26, 2024 | 58.29 | 58.29 | 58.14 | 58.23 | 58.08 | 12,987,500 |
Feb 23, 2024 | 58.15 | 58.33 | 58.15 | 58.30 | 58.15 | 12,731,400 |
Feb 22, 2024 | 58.14 | 58.24 | 58.08 | 58.15 | 58.00 | 13,688,700 |
Feb 21, 2024 | 58.34 | 58.36 | 58.15 | 58.17 | 58.02 | 10,394,000 |
Feb 20, 2024 | 58.33 | 58.40 | 58.30 | 58.32 | 58.17 | 15,107,100 |
Feb 16, 2024 | 58.15 | 58.23 | 58.12 | 58.22 | 58.07 | 3,422,200 |
Feb 15, 2024 | 58.48 | 58.51 | 58.35 | 58.42 | 58.27 | 3,176,200 |
Feb 14, 2024 | 58.17 | 58.36 | 58.17 | 58.28 | 58.13 | 2,425,300 |
Feb 13, 2024 | 58.27 | 58.30 | 58.09 | 58.10 | 57.95 | 5,144,100 |
Feb 12, 2024 | 58.61 | 58.66 | 58.53 | 58.60 | 58.45 | 1,210,500 |
Feb 09, 2024 | 58.52 | 58.59 | 58.51 | 58.56 | 58.41 | 1,753,600 |
Feb 08, 2024 | 58.68 | 58.71 | 58.60 | 58.63 | 58.48 | 1,169,000 |
Feb 07, 2024 | 58.76 | 58.93 | 58.75 | 58.76 | 58.61 | 1,842,800 |
Feb 06, 2024 | 58.65 | 58.87 | 58.64 | 58.84 | 58.69 | 1,495,900 |
Feb 05, 2024 | 58.71 | 58.75 | 58.55 | 58.58 | 58.43 | 1,767,200 |
Feb 02, 2024 | 59.05 | 59.12 | 58.89 | 58.98 | 58.83 | 2,106,800 |
Feb 01, 2024 | 59.47 | 59.67 | 59.35 | 59.52 | 59.37 | 1,848,800 |
Feb 01, 2024 | 0.167 Dividend | |||||
Jan 31, 2024 | 59.32 | 59.49 | 59.26 | 59.48 | 59.16 | 2,506,200 |
Jan 30, 2024 | 59.16 | 59.18 | 58.96 | 59.10 | 58.78 | 1,917,000 |
Jan 29, 2024 | 59.01 | 59.13 | 58.97 | 59.11 | 58.79 | 1,480,600 |
Jan 26, 2024 | 58.92 | 58.92 | 58.82 | 58.89 | 58.57 | 1,314,000 |
Jan 25, 2024 | 58.91 | 58.98 | 58.86 | 58.97 | 58.65 | 1,367,700 |
Jan 24, 2024 | 59.04 | 59.04 | 58.75 | 58.77 | 58.45 | 2,263,400 |
Jan 23, 2024 | 58.88 | 58.89 | 58.83 | 58.88 | 58.56 | 1,893,200 |
Jan 22, 2024 | 58.96 | 59.02 | 58.92 | 58.96 | 58.64 | 4,295,400 |
Jan 19, 2024 | 58.77 | 58.83 | 58.67 | 58.83 | 58.51 | 4,208,300 |
Jan 18, 2024 | 58.92 | 58.95 | 58.82 | 58.86 | 58.54 | 2,057,700 |
Jan 17, 2024 | 58.94 | 59.01 | 58.84 | 58.91 | 58.59 | 2,243,100 |
Jan 16, 2024 | 59.27 | 59.33 | 59.04 | 59.12 | 58.80 | 2,933,400 |
Jan 12, 2024 | 59.42 | 59.53 | 59.33 | 59.41 | 59.09 | 2,402,700 |
Jan 11, 2024 | 59.07 | 59.28 | 59.03 | 59.26 | 58.94 | 2,269,100 |
Jan 10, 2024 | 59.12 | 59.15 | 58.97 | 58.98 | 58.66 | 2,764,200 |
Jan 09, 2024 | 58.99 | 59.08 | 58.99 | 59.04 | 58.72 | 2,917,200 |
Jan 08, 2024 | 58.94 | 59.18 | 58.92 | 59.02 | 58.70 | 3,049,000 |
Jan 05, 2024 | 58.87 | 59.17 | 58.83 | 58.89 | 58.57 | 2,651,500 |
Jan 04, 2024 | 59.01 | 59.08 | 58.97 | 59.02 | 58.70 | 2,114,000 |
Jan 03, 2024 | 58.99 | 59.27 | 58.95 | 59.25 | 58.93 | 3,832,300 |
Jan 02, 2024 | 59.12 | 59.21 | 59.11 | 59.13 | 58.81 | 2,791,300 |
Dec 29, 2023 | 59.27 | 59.41 | 59.26 | 59.32 | 59.00 | 2,242,200 |
Dec 28, 2023 | 59.43 | 59.49 | 59.33 | 59.37 | 59.05 | 1,950,000 |
Dec 27, 2023 | 59.35 | 59.52 | 59.32 | 59.51 | 59.19 | 2,006,100 |
Dec 26, 2023 | 59.17 | 59.25 | 59.16 | 59.21 | 58.89 | 2,040,500 |
Dec 22, 2023 | 59.30 | 59.30 | 59.14 | 59.21 | 58.89 | 2,052,200 |
Dec 22, 2023 | 0.167 Dividend | |||||
Dec 21, 2023 | 59.53 | 59.56 | 59.33 | 59.39 | 58.91 | 2,845,600 |
Dec 20, 2023 | 59.31 | 59.43 | 59.22 | 59.40 | 58.91 | 2,720,700 |
Dec 19, 2023 | 59.18 | 59.26 | 59.16 | 59.19 | 58.71 | 2,697,500 |
Dec 18, 2023 | 59.17 | 59.17 | 59.09 | 59.13 | 58.65 | 1,949,600 |
Dec 15, 2023 | 59.19 | 59.29 | 59.16 | 59.21 | 58.73 | 2,315,000 |
Dec 14, 2023 | 59.18 | 59.38 | 59.17 | 59.27 | 58.79 | 2,509,700 |
Dec 13, 2023 | 58.41 | 59.02 | 58.37 | 58.97 | 58.49 | 3,365,500 |
Dec 12, 2023 | 58.21 | 58.32 | 58.17 | 58.30 | 57.82 | 2,374,900 |
Dec 11, 2023 | 58.11 | 58.22 | 58.04 | 58.20 | 57.72 | 2,424,400 |
Dec 08, 2023 | 58.25 | 58.30 | 58.12 | 58.20 | 57.72 | 3,997,600 |
Dec 07, 2023 | 58.48 | 58.61 | 58.46 | 58.50 | 58.02 | 4,953,200 |
Dec 06, 2023 | 58.50 | 58.57 | 58.43 | 58.54 | 58.06 | 2,459,300 |
Dec 05, 2023 | 58.30 | 58.47 | 58.27 | 58.42 | 57.94 | 3,564,500 |
Dec 04, 2023 | 58.18 | 58.28 | 58.08 | 58.16 | 57.69 | 8,298,200 |
Dec 01, 2023 | 57.96 | 58.39 | 57.94 | 58.35 | 57.87 | 4,161,200 |
Dec 01, 2023 | 0.158 Dividend | |||||
Nov 30, 2023 | 58.15 | 58.16 | 58.03 | 58.12 | 57.49 | 2,601,300 |
Nov 29, 2023 | 58.24 | 58.36 | 58.18 | 58.28 | 57.65 | 2,187,200 |
Nov 28, 2023 | 57.80 | 58.09 | 57.77 | 58.06 | 57.43 | 2,844,600 |
Nov 27, 2023 | 57.67 | 57.83 | 57.63 | 57.82 | 57.19 | 2,302,000 |
Nov 24, 2023 | 57.57 | 57.60 | 57.53 | 57.54 | 56.92 | 819,000 |
Nov 22, 2023 | 57.80 | 57.83 | 57.64 | 57.73 | 57.10 | 1,879,400 |
Nov 21, 2023 | 57.76 | 57.83 | 57.67 | 57.76 | 57.13 | 3,559,700 |
Nov 20, 2023 | 57.58 | 57.71 | 57.55 | 57.67 | 57.04 | 2,206,700 |
Nov 17, 2023 | 57.66 | 57.68 | 57.56 | 57.63 | 57.00 | 2,251,000 |
Nov 16, 2023 | 57.60 | 57.72 | 57.59 | 57.66 | 57.03 | 5,649,600 |
Nov 15, 2023 | 57.46 | 57.47 | 57.31 | 57.35 | 56.73 | 2,171,400 |
Nov 14, 2023 | 57.62 | 57.70 | 57.55 | 57.65 | 57.02 | 3,780,300 |
Nov 13, 2023 | 56.88 | 57.04 | 56.83 | 57.02 | 56.40 | 2,802,800 |
Nov 10, 2023 | 57.16 | 57.17 | 56.98 | 57.01 | 56.39 | 1,966,300 |
Nov 09, 2023 | 57.33 | 57.33 | 56.99 | 57.00 | 56.38 | 3,284,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |