Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 95.37 | 164,000 |
Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 95.75 | 1,138,700 |
Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 96.82 | 237,500 |
Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 98.13 | 231,900 |
Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 100.33 | 185,000 |
Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 100.43 | 230,500 |
Mar 08, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 103.56 | 142,800 |
Mar 07, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 105.72 | 199,400 |
Mar 06, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 102.41 | 149,200 |
Mar 05, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 100.63 | 110,100 |
Mar 04, 2024 | 103.62 | 103.62 | 101.54 | 102.92 | 102.92 | 267,400 |
Mar 01, 2024 | 101.35 | 104.24 | 100.41 | 103.55 | 103.55 | 230,300 |
Feb 29, 2024 | 99.91 | 101.45 | 98.37 | 101.20 | 101.20 | 261,100 |
Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 98.13 | 134,700 |
Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 98.83 | 427,600 |
Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 98.73 | 162,300 |
Feb 23, 2024 | 99.83 | 99.98 | 97.65 | 99.39 | 99.39 | 219,300 |
Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 99.79 | 263,900 |
Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 98.91 | 390,000 |
Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 99.60 | 247,300 |
Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 103.45 | 193,800 |
Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 103.67 | 222,000 |
Feb 15, 2024 | 0.1 Dividend | |||||
Feb 14, 2024 | 101.89 | 102.73 | 100.30 | 102.34 | 102.24 | 219,700 |
Feb 13, 2024 | 100.67 | 103.88 | 99.21 | 99.97 | 99.87 | 254,300 |
Feb 12, 2024 | 104.52 | 106.20 | 102.62 | 105.56 | 105.46 | 263,400 |
Feb 09, 2024 | 101.85 | 105.62 | 100.52 | 104.77 | 104.67 | 324,400 |
Feb 08, 2024 | 100.47 | 102.48 | 99.65 | 100.88 | 100.78 | 344,600 |
Feb 07, 2024 | 96.55 | 102.61 | 95.85 | 100.46 | 100.36 | 708,900 |
Feb 06, 2024 | 104.50 | 106.71 | 104.25 | 106.60 | 106.50 | 348,000 |
Feb 05, 2024 | 104.74 | 106.02 | 103.22 | 105.12 | 105.02 | 155,100 |
Feb 02, 2024 | 104.41 | 107.37 | 104.39 | 106.04 | 105.94 | 156,400 |
Feb 01, 2024 | 104.48 | 106.43 | 103.31 | 105.99 | 105.89 | 148,200 |
Jan 31, 2024 | 106.61 | 107.62 | 103.95 | 104.18 | 104.08 | 282,100 |
Jan 30, 2024 | 107.29 | 108.37 | 106.62 | 107.30 | 107.20 | 183,000 |
Jan 29, 2024 | 104.82 | 107.86 | 103.82 | 107.63 | 107.52 | 145,100 |
Jan 26, 2024 | 106.44 | 106.44 | 103.70 | 105.03 | 104.93 | 147,300 |
Jan 25, 2024 | 109.61 | 109.98 | 105.55 | 106.49 | 106.39 | 132,500 |
Jan 24, 2024 | 109.65 | 109.65 | 107.03 | 107.50 | 107.39 | 174,800 |
Jan 23, 2024 | 109.05 | 109.52 | 107.27 | 107.77 | 107.66 | 158,100 |
Jan 22, 2024 | 107.47 | 108.48 | 106.61 | 107.60 | 107.49 | 175,700 |
Jan 19, 2024 | 103.85 | 105.90 | 101.98 | 105.61 | 105.51 | 301,100 |
Jan 18, 2024 | 101.77 | 103.27 | 101.57 | 102.74 | 102.64 | 159,500 |
Jan 17, 2024 | 100.50 | 101.35 | 98.54 | 100.49 | 100.39 | 157,500 |
Jan 16, 2024 | 101.02 | 103.21 | 101.02 | 102.58 | 102.48 | 130,900 |
Jan 12, 2024 | 103.69 | 104.17 | 101.66 | 102.22 | 102.12 | 110,300 |
Jan 11, 2024 | 102.47 | 103.09 | 100.49 | 102.52 | 102.42 | 181,300 |
Jan 10, 2024 | 102.44 | 103.08 | 101.00 | 103.02 | 102.92 | 109,800 |
Jan 09, 2024 | 101.28 | 103.28 | 101.28 | 103.03 | 102.93 | 103,100 |
Jan 08, 2024 | 100.87 | 103.57 | 100.16 | 103.42 | 103.32 | 157,400 |
Jan 05, 2024 | 100.24 | 101.77 | 100.24 | 100.87 | 100.77 | 130,700 |
Jan 04, 2024 | 102.04 | 102.04 | 100.42 | 101.27 | 101.17 | 171,500 |
Jan 03, 2024 | 104.88 | 104.88 | 101.86 | 102.05 | 101.95 | 241,500 |
Jan 02, 2024 | 107.44 | 107.66 | 105.29 | 106.24 | 106.14 | 286,900 |
Dec 29, 2023 | 110.48 | 111.46 | 108.40 | 108.92 | 108.81 | 170,300 |
Dec 28, 2023 | 111.92 | 112.40 | 110.48 | 110.84 | 110.73 | 113,100 |
Dec 27, 2023 | 113.39 | 113.39 | 111.60 | 112.19 | 112.08 | 138,800 |
Dec 26, 2023 | 111.33 | 113.29 | 110.20 | 112.68 | 112.57 | 105,200 |
Dec 22, 2023 | 110.85 | 111.81 | 107.76 | 110.74 | 110.63 | 116,600 |
Dec 21, 2023 | 109.41 | 110.52 | 108.01 | 110.03 | 109.92 | 187,300 |
Dec 20, 2023 | 109.80 | 112.51 | 107.97 | 108.09 | 107.98 | 304,800 |
Dec 19, 2023 | 110.00 | 111.24 | 109.92 | 110.24 | 110.13 | 146,000 |
Dec 18, 2023 | 109.98 | 109.98 | 107.69 | 109.10 | 108.99 | 174,800 |
Dec 15, 2023 | 111.38 | 111.64 | 108.57 | 109.49 | 109.38 | 782,300 |
Dec 14, 2023 | 106.72 | 111.97 | 106.72 | 111.18 | 111.07 | 368,500 |
Dec 13, 2023 | 99.73 | 105.39 | 97.12 | 104.88 | 104.78 | 476,600 |
Dec 12, 2023 | 99.00 | 100.11 | 97.67 | 99.87 | 99.77 | 295,100 |
Dec 11, 2023 | 96.75 | 99.42 | 96.69 | 99.13 | 99.03 | 223,900 |
Dec 08, 2023 | 98.69 | 100.24 | 96.21 | 96.32 | 96.23 | 451,700 |
Dec 07, 2023 | 95.76 | 98.67 | 95.30 | 98.60 | 98.50 | 211,100 |
Dec 06, 2023 | 95.13 | 97.02 | 95.01 | 95.49 | 95.40 | 230,200 |
Dec 05, 2023 | 95.46 | 95.46 | 93.70 | 94.30 | 94.21 | 221,400 |
Dec 04, 2023 | 94.98 | 96.36 | 94.19 | 96.08 | 95.99 | 236,800 |
Dec 01, 2023 | 94.32 | 96.62 | 93.90 | 95.87 | 95.78 | 207,400 |
Nov 30, 2023 | 96.75 | 97.49 | 94.29 | 95.05 | 94.96 | 224,400 |
Nov 29, 2023 | 98.29 | 100.39 | 97.26 | 97.32 | 97.22 | 211,500 |
Nov 28, 2023 | 95.82 | 97.72 | 95.47 | 97.00 | 96.91 | 289,000 |
Nov 27, 2023 | 95.79 | 96.95 | 95.39 | 96.40 | 96.31 | 192,600 |
Nov 24, 2023 | 95.94 | 96.80 | 95.68 | 96.42 | 96.33 | 103,200 |
Nov 22, 2023 | 96.53 | 97.58 | 96.12 | 96.50 | 96.41 | 148,000 |
Nov 21, 2023 | 96.10 | 96.71 | 94.58 | 95.43 | 95.34 | 238,900 |
Nov 20, 2023 | 95.60 | 97.39 | 93.82 | 96.89 | 96.80 | 188,200 |
Nov 17, 2023 | 95.70 | 96.37 | 94.19 | 95.65 | 95.56 | 237,200 |
Nov 17, 2023 | 0.1 Dividend | |||||
Nov 16, 2023 | 95.02 | 96.26 | 93.83 | 95.11 | 94.92 | 240,100 |
Nov 15, 2023 | 94.18 | 98.59 | 94.11 | 95.73 | 95.54 | 430,100 |
Nov 14, 2023 | 91.07 | 94.16 | 90.77 | 94.12 | 93.93 | 240,800 |
Nov 13, 2023 | 89.05 | 89.07 | 87.61 | 87.61 | 87.43 | 141,000 |
Nov 10, 2023 | 85.87 | 89.58 | 85.30 | 89.45 | 89.27 | 249,600 |
Nov 09, 2023 | 87.63 | 87.70 | 85.26 | 85.32 | 85.15 | 155,900 |
Nov 08, 2023 | 87.72 | 88.65 | 85.96 | 86.73 | 86.55 | 140,700 |
Nov 07, 2023 | 89.17 | 89.24 | 86.93 | 87.54 | 87.36 | 254,200 |
Nov 06, 2023 | 91.51 | 91.96 | 88.67 | 89.84 | 89.66 | 228,800 |
Nov 03, 2023 | 90.12 | 92.86 | 90.12 | 91.75 | 91.56 | 344,400 |
Nov 02, 2023 | 86.37 | 89.00 | 85.56 | 88.27 | 88.09 | 352,700 |
Nov 01, 2023 | 87.39 | 87.39 | 81.86 | 84.60 | 84.43 | 565,100 |
Oct 31, 2023 | 86.77 | 88.18 | 85.60 | 87.26 | 87.08 | 296,700 |
Oct 30, 2023 | 88.39 | 88.64 | 85.21 | 86.57 | 86.39 | 239,200 |
Oct 27, 2023 | 88.66 | 89.33 | 87.03 | 87.83 | 87.65 | 267,900 |
Oct 26, 2023 | 88.47 | 90.87 | 87.87 | 88.40 | 88.22 | 374,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |