Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 106.07 | 106.78 | 105.35 | 105.79 | 105.79 | 308,700 |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 106.02 | 783,300 |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 105.72 | 535,500 |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 107.75 | 273,700 |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 107.85 | 250,600 |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 107.27 | 254,100 |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 108.45 | 353,500 |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 109.63 | 371,200 |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 110.73 | 810,900 |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 114.03 | 588,900 |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 109.69 | 986,600 |
Mar 01, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 107.55 | 407,200 |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 108.51 | 416,300 |
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 106.67 | 323,300 |
Feb 28, 2024 | 0.92 Dividend | |||||
Feb 27, 2024 | 108.00 | 109.48 | 107.76 | 109.26 | 108.34 | 307,500 |
Feb 26, 2024 | 106.91 | 108.54 | 106.51 | 107.48 | 106.57 | 315,000 |
Feb 23, 2024 | 107.75 | 108.62 | 106.53 | 107.35 | 106.45 | 321,700 |
Feb 22, 2024 | 107.46 | 108.46 | 106.78 | 107.52 | 106.61 | 314,800 |
Feb 21, 2024 | 107.36 | 107.69 | 106.13 | 107.62 | 106.71 | 282,600 |
Feb 20, 2024 | 107.50 | 108.94 | 107.50 | 107.85 | 106.94 | 303,200 |
Feb 16, 2024 | 107.88 | 110.58 | 107.76 | 108.57 | 107.66 | 452,700 |
Feb 15, 2024 | 107.04 | 109.86 | 106.49 | 109.25 | 108.33 | 389,800 |
Feb 14, 2024 | 105.71 | 106.39 | 104.22 | 106.31 | 105.41 | 691,300 |
Feb 13, 2024 | 103.40 | 105.15 | 102.56 | 104.88 | 104.00 | 1,115,000 |
Feb 12, 2024 | 103.18 | 107.06 | 102.45 | 106.10 | 105.21 | 452,700 |
Feb 09, 2024 | 101.75 | 103.76 | 101.32 | 103.18 | 102.31 | 366,100 |
Feb 08, 2024 | 100.66 | 101.90 | 100.29 | 101.76 | 100.90 | 235,200 |
Feb 07, 2024 | 101.91 | 102.92 | 99.66 | 101.21 | 100.36 | 376,800 |
Feb 06, 2024 | 102.20 | 103.85 | 100.96 | 101.50 | 100.65 | 429,300 |
Feb 05, 2024 | 103.26 | 103.73 | 101.99 | 102.61 | 101.75 | 393,500 |
Feb 02, 2024 | 101.99 | 104.87 | 101.88 | 104.19 | 103.31 | 572,700 |
Feb 01, 2024 | 106.41 | 107.30 | 99.67 | 103.50 | 102.63 | 681,600 |
Jan 31, 2024 | 106.50 | 108.55 | 105.44 | 106.12 | 105.23 | 958,200 |
Jan 30, 2024 | 108.51 | 109.63 | 107.67 | 109.19 | 108.27 | 401,300 |
Jan 29, 2024 | 108.21 | 108.67 | 106.62 | 108.59 | 107.68 | 545,900 |
Jan 26, 2024 | 109.30 | 110.00 | 106.62 | 107.35 | 106.45 | 519,700 |
Jan 25, 2024 | 110.00 | 112.99 | 107.18 | 109.32 | 108.40 | 997,400 |
Jan 24, 2024 | 108.41 | 109.87 | 107.56 | 108.77 | 107.85 | 556,200 |
Jan 23, 2024 | 108.62 | 109.00 | 106.47 | 107.56 | 106.65 | 488,600 |
Jan 22, 2024 | 106.95 | 108.33 | 106.67 | 108.20 | 107.29 | 524,500 |
Jan 19, 2024 | 103.79 | 106.11 | 103.28 | 106.10 | 105.21 | 280,300 |
Jan 18, 2024 | 102.52 | 104.04 | 101.89 | 103.88 | 103.01 | 335,300 |
Jan 17, 2024 | 101.12 | 103.16 | 100.50 | 101.94 | 101.08 | 335,300 |
Jan 16, 2024 | 103.19 | 103.65 | 102.38 | 102.69 | 101.83 | 276,200 |
Jan 12, 2024 | 106.28 | 107.01 | 103.41 | 104.83 | 103.95 | 222,400 |
Jan 11, 2024 | 105.94 | 106.96 | 104.42 | 105.50 | 104.61 | 306,700 |
Jan 10, 2024 | 105.93 | 106.99 | 105.40 | 106.94 | 106.04 | 365,300 |
Jan 09, 2024 | 106.90 | 107.00 | 105.50 | 106.07 | 105.18 | 341,200 |
Jan 08, 2024 | 106.56 | 108.56 | 106.49 | 108.36 | 107.45 | 308,700 |
Jan 05, 2024 | 105.15 | 108.35 | 105.15 | 107.56 | 106.65 | 428,900 |
Jan 04, 2024 | 104.89 | 106.91 | 104.89 | 105.68 | 104.79 | 283,500 |
Jan 03, 2024 | 106.92 | 107.47 | 104.64 | 105.09 | 104.21 | 358,100 |
Jan 02, 2024 | 107.58 | 110.18 | 107.53 | 108.94 | 108.02 | 315,300 |
Dec 29, 2023 | 109.78 | 110.08 | 108.47 | 108.49 | 107.58 | 256,200 |
Dec 28, 2023 | 108.25 | 109.86 | 108.25 | 109.73 | 108.81 | 342,100 |
Dec 27, 2023 | 107.99 | 109.18 | 107.20 | 108.74 | 107.82 | 327,300 |
Dec 26, 2023 | 107.72 | 108.57 | 107.18 | 107.99 | 107.08 | 212,900 |
Dec 22, 2023 | 107.43 | 108.44 | 106.80 | 107.58 | 106.67 | 264,200 |
Dec 21, 2023 | 106.64 | 107.45 | 105.22 | 106.82 | 105.92 | 417,200 |
Dec 20, 2023 | 107.10 | 108.77 | 105.37 | 105.42 | 104.53 | 452,000 |
Dec 19, 2023 | 107.30 | 109.75 | 106.52 | 109.03 | 108.11 | 423,900 |
Dec 18, 2023 | 108.61 | 109.15 | 107.14 | 107.16 | 106.26 | 307,300 |
Dec 15, 2023 | 109.77 | 110.10 | 107.06 | 107.76 | 106.85 | 973,800 |
Dec 14, 2023 | 109.91 | 113.35 | 109.49 | 110.44 | 109.51 | 869,400 |
Dec 13, 2023 | 101.20 | 106.34 | 100.87 | 106.24 | 105.35 | 485,000 |
Dec 12, 2023 | 101.62 | 102.34 | 101.10 | 101.40 | 100.55 | 326,300 |
Dec 11, 2023 | 101.95 | 102.56 | 101.18 | 102.05 | 101.19 | 320,600 |
Dec 08, 2023 | 102.32 | 103.48 | 102.13 | 102.57 | 101.71 | 231,700 |
Dec 07, 2023 | 101.86 | 103.27 | 101.31 | 101.92 | 101.06 | 387,600 |
Dec 06, 2023 | 102.86 | 104.27 | 100.89 | 101.28 | 100.43 | 411,500 |
Dec 05, 2023 | 103.61 | 103.87 | 101.47 | 101.70 | 100.84 | 389,700 |
Dec 04, 2023 | 101.32 | 104.28 | 101.25 | 104.13 | 103.25 | 340,800 |
Dec 01, 2023 | 96.84 | 103.00 | 96.33 | 102.15 | 101.29 | 473,800 |
Nov 30, 2023 | 98.49 | 99.56 | 97.74 | 98.29 | 97.46 | 398,800 |
Nov 29, 2023 | 98.04 | 100.13 | 97.85 | 98.35 | 97.52 | 374,400 |
Nov 29, 2023 | 0.92 Dividend | |||||
Nov 28, 2023 | 99.16 | 99.26 | 97.70 | 98.21 | 96.47 | 231,200 |
Nov 27, 2023 | 98.27 | 99.26 | 97.14 | 99.15 | 97.39 | 329,100 |
Nov 24, 2023 | 98.21 | 99.49 | 98.03 | 99.00 | 97.25 | 94,800 |
Nov 22, 2023 | 98.09 | 99.00 | 97.26 | 98.65 | 96.90 | 315,500 |
Nov 21, 2023 | 98.95 | 98.95 | 96.95 | 97.65 | 95.92 | 322,000 |
Nov 20, 2023 | 98.89 | 99.75 | 98.01 | 99.37 | 97.61 | 454,700 |
Nov 17, 2023 | 98.87 | 99.86 | 98.03 | 99.21 | 97.45 | 328,100 |
Nov 16, 2023 | 98.78 | 98.97 | 97.01 | 98.31 | 96.57 | 286,800 |
Nov 15, 2023 | 97.32 | 100.18 | 97.32 | 98.85 | 97.10 | 481,000 |
Nov 14, 2023 | 96.79 | 99.90 | 96.79 | 97.52 | 95.79 | 554,800 |
Nov 13, 2023 | 92.63 | 93.85 | 91.61 | 93.80 | 92.14 | 306,200 |
Nov 10, 2023 | 93.22 | 93.38 | 91.24 | 92.99 | 91.34 | 225,700 |
Nov 09, 2023 | 94.75 | 94.75 | 92.21 | 92.48 | 90.84 | 360,700 |
Nov 08, 2023 | 94.77 | 95.15 | 93.22 | 94.83 | 93.15 | 454,500 |
Nov 07, 2023 | 94.91 | 95.05 | 93.83 | 94.56 | 92.89 | 453,000 |
Nov 06, 2023 | 96.32 | 96.83 | 95.10 | 95.43 | 93.74 | 279,200 |
Nov 03, 2023 | 97.13 | 98.77 | 96.41 | 96.60 | 94.89 | 534,500 |
Nov 02, 2023 | 90.94 | 95.09 | 90.94 | 94.89 | 93.21 | 602,200 |
Nov 01, 2023 | 90.71 | 91.00 | 88.86 | 89.84 | 88.25 | 550,800 |
Oct 31, 2023 | 91.68 | 92.54 | 90.35 | 90.99 | 89.38 | 633,400 |
Oct 30, 2023 | 90.68 | 91.47 | 89.15 | 91.36 | 89.74 | 516,800 |
Oct 27, 2023 | 92.65 | 92.65 | 87.20 | 89.67 | 88.08 | 841,400 |
Oct 26, 2023 | 84.86 | 93.50 | 84.86 | 92.09 | 90.46 | 1,265,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |