Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 103.02 | 104.00 | 101.41 | 103.47 | 103.47 | 706,400 |
Mar 15, 2024 | 100.34 | 103.30 | 100.00 | 102.17 | 102.17 | 400,700 |
Mar 14, 2024 | 104.69 | 105.50 | 100.58 | 102.31 | 102.31 | 1,071,500 |
Mar 13, 2024 | 102.98 | 104.95 | 102.98 | 104.59 | 104.59 | 629,500 |
Mar 12, 2024 | 102.01 | 103.51 | 101.01 | 102.79 | 102.79 | 804,500 |
Mar 11, 2024 | 100.00 | 101.68 | 99.26 | 101.52 | 101.52 | 771,600 |
Mar 08, 2024 | 100.89 | 102.40 | 100.50 | 100.89 | 100.89 | 932,900 |
Mar 07, 2024 | 102.05 | 102.58 | 99.39 | 100.36 | 100.36 | 690,300 |
Mar 06, 2024 | 100.31 | 101.86 | 98.55 | 100.88 | 100.88 | 747,500 |
Mar 05, 2024 | 98.48 | 101.13 | 98.38 | 99.67 | 99.67 | 806,300 |
Mar 04, 2024 | 98.15 | 100.24 | 98.00 | 99.25 | 99.25 | 703,800 |
Mar 01, 2024 | 98.97 | 99.74 | 97.74 | 98.66 | 98.66 | 494,900 |
Feb 29, 2024 | 100.30 | 100.68 | 97.98 | 99.04 | 99.04 | 632,900 |
Feb 28, 2024 | 97.69 | 100.38 | 97.65 | 99.32 | 99.32 | 652,600 |
Feb 27, 2024 | 97.99 | 98.37 | 96.32 | 98.30 | 98.30 | 645,300 |
Feb 26, 2024 | 98.77 | 100.73 | 97.04 | 97.48 | 97.48 | 784,300 |
Feb 23, 2024 | 98.59 | 100.22 | 98.49 | 98.82 | 98.82 | 854,100 |
Feb 22, 2024 | 95.70 | 98.67 | 95.50 | 97.96 | 97.96 | 1,108,300 |
Feb 21, 2024 | 93.14 | 94.43 | 92.28 | 94.27 | 94.27 | 582,900 |
Feb 20, 2024 | 92.57 | 94.62 | 92.22 | 93.59 | 93.59 | 625,400 |
Feb 16, 2024 | 94.82 | 95.69 | 93.90 | 94.54 | 94.54 | 947,000 |
Feb 15, 2024 | 91.72 | 96.03 | 91.66 | 95.34 | 95.34 | 1,780,400 |
Feb 14, 2024 | 89.76 | 91.09 | 88.96 | 90.88 | 90.88 | 809,600 |
Feb 13, 2024 | 90.01 | 90.68 | 86.26 | 88.50 | 88.50 | 1,204,100 |
Feb 12, 2024 | 90.88 | 93.34 | 90.30 | 92.06 | 92.06 | 680,500 |
Feb 09, 2024 | 90.13 | 91.00 | 89.17 | 90.84 | 90.84 | 578,100 |
Feb 08, 2024 | 90.19 | 91.00 | 88.54 | 90.19 | 90.19 | 796,300 |
Feb 07, 2024 | 90.56 | 91.67 | 88.93 | 91.49 | 91.49 | 533,800 |
Feb 06, 2024 | 88.57 | 89.76 | 88.17 | 89.55 | 89.55 | 531,600 |
Feb 05, 2024 | 88.93 | 89.68 | 87.70 | 88.75 | 88.75 | 544,200 |
Feb 02, 2024 | 88.89 | 91.69 | 88.40 | 90.50 | 90.50 | 688,400 |
Feb 01, 2024 | 88.59 | 89.62 | 85.57 | 89.34 | 89.34 | 987,400 |
Jan 31, 2024 | 92.00 | 93.99 | 89.00 | 89.00 | 89.00 | 898,000 |
Jan 30, 2024 | 89.35 | 92.84 | 89.33 | 92.53 | 92.53 | 1,363,600 |
Jan 29, 2024 | 87.88 | 89.35 | 87.02 | 89.33 | 89.33 | 670,400 |
Jan 26, 2024 | 87.19 | 88.93 | 86.88 | 88.49 | 88.49 | 610,700 |
Jan 25, 2024 | 87.35 | 87.91 | 85.98 | 87.86 | 87.86 | 754,200 |
Jan 24, 2024 | 86.61 | 87.77 | 86.28 | 86.45 | 86.45 | 848,500 |
Jan 23, 2024 | 85.13 | 85.56 | 84.35 | 85.22 | 85.22 | 633,000 |
Jan 22, 2024 | 84.79 | 86.24 | 84.47 | 84.98 | 84.98 | 994,200 |
Jan 19, 2024 | 80.82 | 84.19 | 80.17 | 83.97 | 83.97 | 1,263,900 |
Jan 18, 2024 | 79.48 | 80.19 | 77.68 | 79.89 | 79.89 | 704,900 |
Jan 17, 2024 | 78.13 | 80.65 | 78.00 | 79.61 | 79.61 | 637,900 |
Jan 16, 2024 | 79.82 | 80.68 | 78.82 | 80.05 | 80.05 | 653,900 |
Jan 12, 2024 | 83.38 | 84.50 | 80.91 | 81.81 | 81.81 | 641,400 |
Jan 11, 2024 | 83.00 | 83.39 | 80.58 | 82.26 | 82.26 | 1,077,000 |
Jan 10, 2024 | 82.76 | 83.72 | 81.98 | 83.47 | 83.47 | 464,400 |
Jan 09, 2024 | 83.40 | 83.40 | 82.35 | 82.94 | 82.94 | 628,400 |
Jan 08, 2024 | 83.25 | 84.83 | 81.93 | 84.76 | 84.76 | 648,300 |
Jan 05, 2024 | 82.20 | 84.46 | 81.98 | 83.08 | 83.08 | 865,400 |
Jan 04, 2024 | 81.63 | 84.14 | 81.63 | 82.16 | 82.16 | 1,401,900 |
Jan 03, 2024 | 82.25 | 82.66 | 80.88 | 81.36 | 81.36 | 803,100 |
Jan 02, 2024 | 81.32 | 83.50 | 81.29 | 83.38 | 83.38 | 720,300 |
Dec 29, 2023 | 83.03 | 83.50 | 81.66 | 82.65 | 82.65 | 768,000 |
Dec 28, 2023 | 82.23 | 83.77 | 82.20 | 83.19 | 83.19 | 509,800 |
Dec 27, 2023 | 81.36 | 82.59 | 80.92 | 82.42 | 82.42 | 833,200 |
Dec 26, 2023 | 81.00 | 82.28 | 80.65 | 81.77 | 81.77 | 425,800 |
Dec 22, 2023 | 80.91 | 81.84 | 80.00 | 80.81 | 80.81 | 611,600 |
Dec 21, 2023 | 79.31 | 80.52 | 78.30 | 80.36 | 80.36 | 812,300 |
Dec 21, 2023 | 0.383 Dividend | |||||
Dec 20, 2023 | 82.19 | 82.92 | 78.66 | 78.75 | 78.37 | 972,700 |
Dec 19, 2023 | 81.26 | 83.15 | 80.52 | 83.12 | 82.72 | 755,600 |
Dec 18, 2023 | 81.60 | 82.05 | 81.02 | 81.25 | 80.85 | 916,600 |
Dec 15, 2023 | 80.00 | 81.06 | 79.16 | 80.47 | 80.08 | 1,047,800 |
Dec 14, 2023 | 81.61 | 82.85 | 80.67 | 81.90 | 81.50 | 1,326,100 |
Dec 13, 2023 | 76.21 | 79.94 | 75.62 | 79.67 | 79.28 | 1,081,900 |
Dec 12, 2023 | 74.72 | 76.05 | 74.02 | 76.01 | 75.64 | 955,000 |
Dec 11, 2023 | 73.16 | 74.80 | 73.12 | 74.48 | 74.12 | 464,600 |
Dec 08, 2023 | 71.92 | 73.41 | 71.47 | 72.98 | 72.63 | 512,000 |
Dec 07, 2023 | 71.43 | 72.12 | 71.06 | 71.84 | 71.49 | 384,700 |
Dec 06, 2023 | 73.25 | 74.10 | 70.81 | 71.12 | 70.77 | 583,200 |
Dec 05, 2023 | 72.31 | 72.61 | 71.18 | 72.19 | 71.84 | 531,200 |
Dec 04, 2023 | 72.04 | 74.10 | 72.04 | 73.25 | 72.89 | 586,000 |
Dec 01, 2023 | 71.46 | 73.75 | 71.24 | 73.32 | 72.96 | 718,600 |
Nov 30, 2023 | 69.97 | 71.90 | 69.42 | 71.80 | 71.45 | 622,200 |
Nov 29, 2023 | 69.00 | 70.84 | 68.96 | 69.68 | 69.34 | 725,300 |
Nov 28, 2023 | 68.15 | 68.89 | 67.66 | 68.20 | 67.87 | 479,500 |
Nov 27, 2023 | 68.26 | 68.62 | 67.85 | 68.37 | 68.04 | 352,500 |
Nov 24, 2023 | 68.35 | 69.32 | 68.35 | 68.88 | 68.54 | 406,200 |
Nov 22, 2023 | 68.14 | 68.82 | 67.71 | 68.39 | 68.06 | 452,400 |
Nov 21, 2023 | 67.44 | 68.20 | 67.36 | 67.61 | 67.28 | 392,500 |
Nov 20, 2023 | 66.68 | 68.26 | 66.29 | 67.69 | 67.36 | 495,600 |
Nov 17, 2023 | 66.79 | 67.09 | 66.25 | 67.04 | 66.71 | 372,200 |
Nov 16, 2023 | 65.70 | 66.26 | 65.22 | 65.97 | 65.65 | 489,600 |
Nov 15, 2023 | 64.60 | 65.86 | 64.55 | 65.50 | 65.18 | 614,400 |
Nov 14, 2023 | 62.84 | 65.24 | 62.72 | 64.32 | 64.01 | 1,048,100 |
Nov 13, 2023 | 60.46 | 61.33 | 60.18 | 60.76 | 60.46 | 426,500 |
Nov 10, 2023 | 59.93 | 61.24 | 59.00 | 61.13 | 60.83 | 591,700 |
Nov 09, 2023 | 60.53 | 60.76 | 58.85 | 59.12 | 58.83 | 507,900 |
Nov 08, 2023 | 59.75 | 60.10 | 58.82 | 59.84 | 59.55 | 468,700 |
Nov 07, 2023 | 59.52 | 60.18 | 59.18 | 59.69 | 59.40 | 488,100 |
Nov 06, 2023 | 61.00 | 61.30 | 59.10 | 59.99 | 59.70 | 656,100 |
Nov 03, 2023 | 60.04 | 61.45 | 59.92 | 60.70 | 60.40 | 1,058,900 |
Nov 02, 2023 | 55.95 | 58.44 | 55.71 | 58.32 | 58.04 | 1,016,100 |
Nov 01, 2023 | 53.76 | 55.11 | 53.38 | 54.46 | 54.20 | 954,200 |
Oct 31, 2023 | 52.14 | 53.55 | 51.78 | 53.45 | 53.19 | 766,500 |
Oct 30, 2023 | 50.23 | 52.14 | 49.84 | 51.73 | 51.48 | 782,200 |
Oct 27, 2023 | 51.92 | 52.02 | 48.73 | 49.23 | 48.99 | 1,479,800 |
Oct 26, 2023 | 52.02 | 53.57 | 51.79 | 52.18 | 51.93 | 1,015,200 |
Oct 25, 2023 | 52.55 | 53.55 | 52.01 | 52.56 | 52.30 | 742,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |