Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 82.67 | 83.28 | 78.52 | 81.01 | 81.01 | 7,790,300 |
Mar 26, 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 82.67 | 8,377,100 |
Mar 25, 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 81.95 | 7,094,700 |
Mar 22, 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 82.50 | 6,324,400 |
Mar 21, 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 82.11 | 11,019,800 |
Mar 20, 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 77.84 | 6,214,900 |
Mar 19, 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 77.06 | 12,532,800 |
Mar 18, 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 77.14 | 12,558,000 |
Mar 18, 2024 | 0.025 Dividend | |||||
Mar 15, 2024 | 73.81 | 75.46 | 72.67 | 74.16 | 74.14 | 8,129,200 |
Mar 14, 2024 | 73.90 | 76.28 | 73.24 | 73.92 | 73.90 | 9,816,100 |
Mar 13, 2024 | 71.78 | 74.64 | 71.54 | 73.37 | 73.35 | 8,822,900 |
Mar 12, 2024 | 68.72 | 72.59 | 68.35 | 72.32 | 72.30 | 7,662,700 |
Mar 11, 2024 | 68.25 | 68.32 | 65.89 | 67.00 | 66.98 | 11,753,400 |
Mar 08, 2024 | 72.40 | 74.41 | 69.00 | 69.37 | 69.35 | 7,601,400 |
Mar 07, 2024 | 72.00 | 72.57 | 70.75 | 72.09 | 72.07 | 5,393,700 |
Mar 06, 2024 | 72.16 | 73.58 | 70.74 | 71.99 | 71.97 | 5,829,700 |
Mar 05, 2024 | 70.60 | 71.92 | 68.73 | 70.02 | 70.00 | 6,304,000 |
Mar 04, 2024 | 72.80 | 73.50 | 71.69 | 71.69 | 71.67 | 9,063,800 |
Mar 01, 2024 | 68.40 | 71.14 | 68.37 | 70.57 | 70.55 | 7,702,000 |
Feb 29, 2024 | 66.80 | 68.22 | 66.45 | 67.62 | 67.60 | 6,756,200 |
Feb 28, 2024 | 65.55 | 67.56 | 65.54 | 66.10 | 66.08 | 5,414,400 |
Feb 27, 2024 | 67.00 | 68.80 | 66.25 | 66.27 | 66.25 | 8,558,900 |
Feb 26, 2024 | 63.33 | 66.90 | 63.22 | 66.31 | 66.29 | 7,090,900 |
Feb 23, 2024 | 63.42 | 64.51 | 61.25 | 62.70 | 62.68 | 5,905,900 |
Feb 22, 2024 | 62.86 | 64.50 | 61.69 | 62.90 | 62.88 | 11,656,200 |
Feb 21, 2024 | 55.03 | 61.59 | 55.00 | 58.55 | 58.53 | 21,417,500 |
Feb 20, 2024 | 61.96 | 62.55 | 60.08 | 62.02 | 62.00 | 9,540,300 |
Feb 16, 2024 | 63.18 | 65.00 | 62.35 | 62.97 | 62.95 | 8,061,600 |
Feb 15, 2024 | 65.02 | 65.56 | 61.98 | 62.84 | 62.82 | 9,598,700 |
Feb 14, 2024 | 63.50 | 65.20 | 63.06 | 64.97 | 64.95 | 7,578,000 |
Feb 13, 2024 | 58.91 | 63.12 | 57.13 | 62.53 | 62.51 | 10,345,100 |
Feb 12, 2024 | 63.95 | 64.18 | 61.05 | 61.32 | 61.30 | 7,719,100 |
Feb 09, 2024 | 61.99 | 63.81 | 61.85 | 63.52 | 63.50 | 6,139,500 |
Feb 08, 2024 | 60.93 | 63.43 | 60.88 | 61.67 | 61.65 | 7,401,100 |
Feb 07, 2024 | 59.98 | 61.31 | 59.28 | 60.74 | 60.72 | 6,299,400 |
Feb 06, 2024 | 61.90 | 62.26 | 57.83 | 59.12 | 59.10 | 10,174,800 |
Feb 05, 2024 | 61.45 | 62.17 | 60.37 | 61.58 | 61.56 | 6,978,700 |
Feb 02, 2024 | 60.07 | 62.26 | 60.07 | 61.47 | 61.45 | 9,913,600 |
Feb 01, 2024 | 57.47 | 59.62 | 57.24 | 59.46 | 59.44 | 10,368,900 |
Jan 31, 2024 | 55.46 | 57.60 | 55.23 | 56.33 | 56.31 | 7,562,300 |
Jan 30, 2024 | 56.24 | 57.59 | 55.67 | 56.66 | 56.64 | 9,344,800 |
Jan 29, 2024 | 53.40 | 54.93 | 53.30 | 54.90 | 54.88 | 5,323,500 |
Jan 26, 2024 | 53.05 | 54.76 | 52.40 | 53.46 | 53.44 | 5,004,700 |
Jan 25, 2024 | 53.50 | 53.79 | 52.61 | 53.31 | 53.29 | 7,383,900 |
Jan 24, 2024 | 54.38 | 55.05 | 52.80 | 52.82 | 52.80 | 8,007,700 |
Jan 23, 2024 | 53.69 | 54.20 | 52.83 | 53.67 | 53.65 | 3,453,600 |
Jan 22, 2024 | 54.50 | 55.93 | 53.10 | 53.45 | 53.43 | 7,113,800 |
Jan 19, 2024 | 52.50 | 53.67 | 51.67 | 53.67 | 53.65 | 7,496,600 |
Jan 18, 2024 | 50.36 | 51.04 | 49.67 | 50.89 | 50.87 | 4,190,200 |
Jan 17, 2024 | 49.43 | 49.89 | 48.86 | 49.26 | 49.24 | 3,208,600 |
Jan 16, 2024 | 49.37 | 50.72 | 49.25 | 49.96 | 49.94 | 3,061,700 |
Jan 12, 2024 | 49.88 | 50.25 | 48.42 | 49.52 | 49.50 | 3,464,600 |
Jan 11, 2024 | 49.00 | 50.17 | 48.22 | 50.02 | 50.00 | 3,612,700 |
Jan 10, 2024 | 49.19 | 49.68 | 48.45 | 48.79 | 48.77 | 2,870,600 |
Jan 09, 2024 | 48.42 | 49.47 | 47.45 | 49.18 | 49.16 | 3,871,400 |
Jan 08, 2024 | 46.75 | 48.62 | 46.62 | 48.54 | 48.52 | 4,179,200 |
Jan 05, 2024 | 45.60 | 46.67 | 45.09 | 46.31 | 46.29 | 4,390,700 |
Jan 04, 2024 | 45.59 | 47.31 | 45.59 | 45.80 | 45.78 | 5,274,800 |
Jan 03, 2024 | 45.00 | 45.92 | 44.31 | 45.57 | 45.55 | 5,905,000 |
Jan 02, 2024 | 47.48 | 47.50 | 45.19 | 45.64 | 45.62 | 5,770,200 |
Dec 29, 2023 | 48.84 | 49.02 | 47.84 | 48.03 | 48.01 | 3,012,200 |
Dec 28, 2023 | 48.97 | 49.33 | 48.34 | 48.96 | 48.94 | 2,134,000 |
Dec 27, 2023 | 48.90 | 49.31 | 48.39 | 48.93 | 48.91 | 2,615,700 |
Dec 26, 2023 | 48.93 | 49.21 | 48.55 | 48.99 | 48.97 | 2,078,700 |
Dec 22, 2023 | 48.57 | 49.16 | 48.20 | 48.78 | 48.76 | 2,421,500 |
Dec 21, 2023 | 48.12 | 48.64 | 47.84 | 48.58 | 48.56 | 2,593,900 |
Dec 20, 2023 | 48.86 | 49.15 | 47.20 | 47.25 | 47.23 | 3,611,100 |
Dec 19, 2023 | 47.91 | 49.35 | 47.88 | 49.22 | 49.20 | 3,795,300 |
Dec 18, 2023 | 47.73 | 48.60 | 47.45 | 47.80 | 47.78 | 3,012,700 |
Dec 15, 2023 | 47.36 | 48.40 | 46.87 | 47.73 | 47.71 | 5,705,100 |
Dec 14, 2023 | 48.35 | 48.99 | 45.75 | 47.24 | 47.22 | 10,176,300 |
Dec 13, 2023 | 49.63 | 50.23 | 47.76 | 47.94 | 47.92 | 7,966,800 |
Dec 12, 2023 | 47.50 | 49.86 | 47.39 | 49.43 | 49.41 | 7,006,600 |
Dec 11, 2023 | 47.33 | 48.88 | 47.33 | 47.63 | 47.61 | 7,433,900 |
Dec 08, 2023 | 44.84 | 47.25 | 44.83 | 47.14 | 47.12 | 6,950,500 |
Dec 08, 2023 | 0.025 Dividend | |||||
Dec 07, 2023 | 44.30 | 45.42 | 44.14 | 45.14 | 45.10 | 4,565,600 |
Dec 06, 2023 | 45.49 | 45.99 | 44.03 | 44.16 | 44.12 | 4,325,600 |
Dec 05, 2023 | 44.96 | 45.31 | 44.31 | 45.15 | 45.11 | 4,325,000 |
Dec 04, 2023 | 45.22 | 45.91 | 43.66 | 45.36 | 45.32 | 8,054,700 |
Dec 01, 2023 | 43.50 | 45.94 | 43.27 | 45.14 | 45.10 | 9,443,100 |
Nov 30, 2023 | 42.69 | 44.55 | 42.50 | 43.66 | 43.62 | 26,319,000 |
Nov 29, 2023 | 44.01 | 44.92 | 41.01 | 42.29 | 42.25 | 13,346,500 |
Nov 28, 2023 | 42.52 | 42.87 | 41.33 | 42.25 | 42.21 | 7,511,300 |
Nov 27, 2023 | 42.69 | 43.26 | 42.40 | 42.55 | 42.51 | 5,344,300 |
Nov 24, 2023 | 43.72 | 43.87 | 42.54 | 42.68 | 42.64 | 1,531,400 |
Nov 22, 2023 | 43.40 | 44.38 | 42.33 | 43.52 | 43.48 | 6,242,700 |
Nov 21, 2023 | 44.23 | 45.15 | 42.12 | 42.63 | 42.59 | 6,832,100 |
Nov 20, 2023 | 43.11 | 44.63 | 43.11 | 44.55 | 44.51 | 4,552,700 |
Nov 17, 2023 | 43.78 | 44.16 | 42.97 | 43.29 | 43.25 | 5,138,900 |
Nov 16, 2023 | 43.00 | 43.62 | 42.34 | 42.84 | 42.80 | 4,630,200 |
Nov 15, 2023 | 44.27 | 44.96 | 42.83 | 43.50 | 43.46 | 8,154,000 |
Nov 14, 2023 | 43.21 | 44.00 | 42.82 | 43.59 | 43.55 | 6,316,000 |
Nov 13, 2023 | 41.50 | 42.43 | 41.17 | 42.29 | 42.25 | 4,239,600 |
Nov 10, 2023 | 40.01 | 42.25 | 40.01 | 41.83 | 41.79 | 5,791,900 |
Nov 09, 2023 | 40.37 | 42.20 | 39.51 | 39.97 | 39.93 | 6,119,900 |
Nov 08, 2023 | 40.67 | 40.93 | 39.80 | 40.07 | 40.03 | 4,825,800 |
Nov 07, 2023 | 40.08 | 41.06 | 39.48 | 40.15 | 40.11 | 4,686,000 |
Nov 06, 2023 | 40.53 | 40.68 | 38.68 | 39.75 | 39.71 | 5,246,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |