Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 100.69 | 101.06 | 100.70 | 101.06 | 101.06 | 88,649 |
Mar 27, 2024 | 100.73 | 100.77 | 100.06 | 100.77 | 100.77 | 103,300 |
Mar 26, 2024 | 100.71 | 100.76 | 100.08 | 100.15 | 100.15 | 162,000 |
Mar 25, 2024 | 100.42 | 100.60 | 100.32 | 100.33 | 100.33 | 102,100 |
Mar 22, 2024 | 100.71 | 100.96 | 100.60 | 100.69 | 100.69 | 82,700 |
Mar 21, 2024 | 100.93 | 101.16 | 100.79 | 100.80 | 100.80 | 98,500 |
Mar 21, 2024 | 0.247 Dividend | |||||
Mar 20, 2024 | 99.82 | 100.57 | 99.51 | 100.56 | 100.31 | 127,200 |
Mar 19, 2024 | 98.96 | 99.73 | 98.74 | 99.67 | 99.43 | 168,100 |
Mar 18, 2024 | 99.32 | 99.74 | 99.11 | 99.17 | 98.93 | 81,600 |
Mar 15, 2024 | 98.31 | 98.92 | 98.24 | 98.38 | 98.14 | 152,900 |
Mar 14, 2024 | 99.71 | 99.84 | 98.61 | 99.20 | 98.96 | 195,300 |
Mar 13, 2024 | 99.84 | 99.89 | 99.46 | 99.60 | 99.36 | 67,300 |
Mar 12, 2024 | 98.99 | 99.91 | 98.51 | 99.88 | 99.63 | 156,000 |
Mar 11, 2024 | 98.18 | 98.57 | 97.98 | 98.41 | 98.17 | 80,400 |
Mar 08, 2024 | 99.50 | 100.08 | 98.31 | 98.42 | 98.18 | 230,400 |
Mar 07, 2024 | 98.74 | 99.31 | 98.59 | 99.18 | 98.94 | 304,800 |
Mar 06, 2024 | 98.06 | 98.47 | 97.63 | 98.11 | 97.87 | 115,600 |
Mar 05, 2024 | 98.02 | 98.05 | 96.96 | 97.48 | 97.24 | 99,500 |
Mar 04, 2024 | 98.43 | 98.88 | 98.28 | 98.41 | 98.17 | 84,700 |
Mar 01, 2024 | 97.60 | 98.46 | 97.47 | 98.44 | 98.20 | 104,800 |
Feb 29, 2024 | 97.35 | 97.72 | 96.84 | 97.51 | 97.27 | 87,700 |
Feb 28, 2024 | 96.71 | 97.01 | 96.57 | 96.82 | 96.58 | 68,900 |
Feb 27, 2024 | 97.15 | 97.15 | 96.63 | 97.03 | 96.79 | 107,000 |
Feb 26, 2024 | 97.35 | 97.48 | 96.91 | 96.93 | 96.69 | 78,700 |
Feb 23, 2024 | 97.65 | 97.90 | 97.25 | 97.35 | 97.11 | 94,100 |
Feb 22, 2024 | 96.35 | 97.37 | 96.27 | 97.22 | 96.98 | 70,400 |
Feb 21, 2024 | 94.44 | 94.91 | 94.20 | 94.91 | 94.68 | 92,700 |
Feb 20, 2024 | 95.04 | 95.18 | 94.33 | 94.86 | 94.63 | 114,100 |
Feb 16, 2024 | 96.15 | 96.25 | 95.46 | 95.50 | 95.27 | 122,000 |
Feb 15, 2024 | 95.70 | 96.13 | 95.63 | 96.06 | 95.82 | 104,200 |
Feb 14, 2024 | 95.35 | 95.79 | 94.87 | 95.77 | 95.53 | 96,600 |
Feb 13, 2024 | 94.65 | 95.11 | 94.09 | 94.75 | 94.52 | 150,400 |
Feb 12, 2024 | 96.27 | 96.82 | 96.11 | 96.16 | 95.92 | 154,300 |
Feb 09, 2024 | 95.73 | 96.40 | 95.68 | 96.38 | 96.14 | 99,300 |
Feb 08, 2024 | 95.41 | 95.58 | 95.28 | 95.57 | 95.34 | 75,200 |
Feb 07, 2024 | 94.98 | 95.46 | 94.72 | 95.32 | 95.09 | 93,900 |
Feb 06, 2024 | 94.54 | 94.58 | 94.10 | 94.51 | 94.28 | 132,500 |
Feb 05, 2024 | 94.58 | 94.68 | 93.88 | 94.33 | 94.10 | 93,900 |
Feb 02, 2024 | 93.80 | 94.94 | 93.74 | 94.69 | 94.46 | 198,600 |
Feb 01, 2024 | 93.21 | 94.10 | 92.97 | 94.09 | 93.86 | 153,600 |
Jan 31, 2024 | 93.86 | 94.04 | 92.70 | 92.73 | 92.50 | 160,400 |
Jan 30, 2024 | 94.49 | 94.70 | 94.39 | 94.58 | 94.35 | 139,600 |
Jan 29, 2024 | 93.64 | 94.59 | 93.63 | 94.59 | 94.36 | 138,500 |
Jan 26, 2024 | 93.66 | 94.00 | 93.44 | 93.63 | 93.40 | 143,400 |
Jan 25, 2024 | 93.77 | 94.01 | 93.35 | 93.87 | 93.64 | 168,400 |
Jan 24, 2024 | 93.88 | 94.10 | 93.26 | 93.33 | 93.10 | 171,800 |
Jan 23, 2024 | 93.14 | 93.30 | 92.88 | 93.27 | 93.04 | 93,900 |
Jan 22, 2024 | 93.18 | 93.41 | 92.85 | 92.99 | 92.76 | 245,700 |
Jan 19, 2024 | 92.01 | 92.91 | 91.78 | 92.91 | 92.68 | 209,300 |
Jan 18, 2024 | 91.27 | 91.68 | 90.81 | 91.62 | 91.39 | 284,300 |
Jan 17, 2024 | 90.82 | 90.99 | 90.40 | 90.96 | 90.74 | 136,900 |
Jan 16, 2024 | 91.26 | 91.75 | 91.05 | 91.45 | 91.23 | 250,100 |
Jan 12, 2024 | 91.46 | 91.71 | 91.12 | 91.38 | 91.16 | 130,100 |
Jan 11, 2024 | 91.54 | 91.71 | 90.51 | 91.37 | 91.15 | 104,600 |
Jan 10, 2024 | 90.88 | 91.52 | 90.79 | 91.33 | 91.11 | 148,300 |
Jan 09, 2024 | 90.41 | 91.03 | 90.34 | 90.79 | 90.57 | 131,800 |
Jan 08, 2024 | 89.49 | 90.92 | 89.49 | 90.87 | 90.65 | 200,600 |
Jan 05, 2024 | 89.26 | 89.92 | 89.14 | 89.42 | 89.20 | 193,100 |
Jan 04, 2024 | 89.41 | 90.01 | 89.27 | 89.27 | 89.05 | 168,800 |
Jan 03, 2024 | 89.88 | 89.94 | 89.35 | 89.41 | 89.19 | 151,000 |
Jan 02, 2024 | 90.45 | 90.60 | 90.06 | 90.47 | 90.25 | 210,400 |
Dec 29, 2023 | 91.20 | 91.36 | 90.65 | 91.05 | 90.83 | 175,000 |
Dec 28, 2023 | 91.29 | 91.39 | 91.20 | 91.22 | 91.00 | 102,500 |
Dec 27, 2023 | 91.16 | 91.28 | 90.92 | 91.23 | 91.01 | 221,900 |
Dec 26, 2023 | 90.77 | 91.27 | 90.77 | 91.11 | 90.89 | 82,200 |
Dec 22, 2023 | 90.61 | 90.92 | 90.25 | 90.67 | 90.45 | 190,500 |
Dec 21, 2023 | 89.95 | 90.43 | 89.65 | 90.43 | 90.21 | 195,200 |
Dec 20, 2023 | 90.49 | 90.94 | 89.30 | 89.34 | 89.12 | 144,500 |
Dec 20, 2023 | 0.313 Dividend | |||||
Dec 19, 2023 | 90.49 | 90.95 | 90.49 | 90.94 | 90.40 | 161,100 |
Dec 18, 2023 | 90.24 | 90.60 | 90.23 | 90.41 | 89.88 | 146,100 |
Dec 15, 2023 | 89.94 | 90.19 | 89.75 | 90.00 | 89.47 | 213,600 |
Dec 14, 2023 | 90.04 | 90.32 | 89.57 | 90.02 | 89.49 | 144,700 |
Dec 13, 2023 | 88.62 | 89.77 | 88.41 | 89.72 | 89.19 | 189,600 |
Dec 12, 2023 | 88.06 | 88.57 | 87.95 | 88.56 | 88.04 | 129,800 |
Dec 11, 2023 | 87.68 | 88.28 | 87.68 | 88.23 | 87.71 | 168,100 |
Dec 08, 2023 | 87.27 | 87.96 | 87.27 | 87.82 | 87.30 | 168,600 |
Dec 07, 2023 | 87.12 | 87.67 | 87.06 | 87.57 | 87.05 | 132,900 |
Dec 06, 2023 | 87.46 | 87.61 | 86.64 | 86.74 | 86.23 | 95,600 |
Dec 05, 2023 | 86.71 | 87.20 | 86.63 | 87.01 | 86.50 | 152,400 |
Dec 04, 2023 | 86.90 | 87.16 | 86.62 | 87.08 | 86.57 | 119,700 |
Dec 01, 2023 | 86.85 | 87.70 | 86.76 | 87.62 | 87.10 | 136,300 |
Nov 30, 2023 | 87.05 | 87.12 | 86.50 | 87.11 | 86.60 | 135,000 |
Nov 29, 2023 | 87.22 | 87.54 | 86.75 | 86.83 | 86.32 | 191,800 |
Nov 28, 2023 | 86.50 | 86.96 | 86.42 | 86.77 | 86.26 | 116,200 |
Nov 27, 2023 | 86.55 | 86.80 | 86.45 | 86.62 | 86.11 | 296,600 |
Nov 24, 2023 | 86.68 | 86.73 | 86.58 | 86.65 | 86.14 | 74,500 |
Nov 22, 2023 | 86.72 | 87.02 | 86.41 | 86.68 | 86.17 | 126,400 |
Nov 21, 2023 | 86.28 | 86.45 | 86.16 | 86.40 | 85.89 | 141,600 |
Nov 20, 2023 | 85.65 | 86.63 | 85.65 | 86.52 | 86.01 | 203,700 |
Nov 17, 2023 | 85.87 | 85.91 | 85.51 | 85.75 | 85.24 | 114,700 |
Nov 16, 2023 | 85.56 | 85.90 | 85.49 | 85.90 | 85.39 | 130,800 |
Nov 15, 2023 | 85.58 | 85.93 | 85.38 | 85.60 | 85.10 | 90,700 |
Nov 14, 2023 | 84.79 | 85.59 | 84.79 | 85.35 | 84.85 | 115,100 |
Nov 13, 2023 | 83.34 | 83.75 | 83.25 | 83.56 | 83.07 | 100,700 |
Nov 10, 2023 | 82.68 | 83.67 | 82.40 | 83.64 | 83.15 | 122,900 |
Nov 09, 2023 | 83.19 | 83.19 | 82.25 | 82.32 | 81.84 | 91,900 |
Nov 08, 2023 | 83.01 | 83.16 | 82.62 | 83.07 | 82.58 | 100,600 |
Nov 07, 2023 | 82.66 | 83.04 | 82.51 | 82.86 | 82.37 | 150,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |