Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 111.36 | 112.93 | 109.42 | 109.65 | 109.65 | 146,300 |
Mar 15, 2024 | 111.24 | 113.00 | 111.06 | 111.36 | 111.36 | 448,600 |
Mar 14, 2024 | 115.32 | 115.43 | 109.88 | 111.80 | 111.80 | 189,800 |
Mar 13, 2024 | 113.06 | 114.93 | 112.38 | 114.81 | 114.81 | 134,100 |
Mar 12, 2024 | 113.95 | 114.20 | 110.03 | 112.40 | 112.40 | 270,800 |
Mar 11, 2024 | 113.79 | 114.16 | 109.82 | 112.59 | 112.59 | 232,200 |
Mar 08, 2024 | 113.52 | 117.65 | 108.01 | 112.95 | 112.95 | 699,100 |
Mar 07, 2024 | 98.51 | 99.96 | 97.11 | 99.21 | 99.21 | 96,800 |
Mar 06, 2024 | 97.61 | 98.40 | 97.03 | 98.16 | 98.16 | 115,600 |
Mar 05, 2024 | 98.72 | 100.05 | 96.82 | 97.08 | 97.08 | 92,900 |
Mar 04, 2024 | 99.29 | 101.12 | 98.62 | 99.09 | 99.09 | 103,200 |
Mar 01, 2024 | 97.98 | 100.96 | 97.04 | 99.43 | 99.43 | 78,000 |
Feb 29, 2024 | 98.38 | 98.41 | 96.94 | 97.62 | 97.62 | 63,200 |
Feb 28, 2024 | 97.82 | 98.58 | 97.22 | 97.63 | 97.63 | 35,500 |
Feb 27, 2024 | 98.53 | 99.65 | 97.96 | 98.63 | 98.63 | 31,600 |
Feb 26, 2024 | 99.13 | 99.76 | 97.93 | 98.21 | 98.21 | 58,400 |
Feb 23, 2024 | 96.71 | 99.64 | 96.71 | 99.50 | 99.50 | 60,400 |
Feb 22, 2024 | 96.41 | 96.41 | 94.84 | 96.18 | 96.18 | 116,500 |
Feb 21, 2024 | 97.41 | 97.41 | 94.15 | 95.50 | 95.50 | 119,000 |
Feb 20, 2024 | 98.73 | 99.83 | 97.41 | 97.62 | 97.62 | 62,700 |
Feb 16, 2024 | 97.50 | 100.00 | 96.22 | 99.07 | 99.07 | 117,900 |
Feb 15, 2024 | 95.37 | 100.07 | 94.69 | 97.52 | 97.52 | 163,100 |
Feb 15, 2024 | 0.4 Dividend | |||||
Feb 14, 2024 | 94.55 | 95.14 | 92.80 | 95.08 | 94.68 | 68,000 |
Feb 13, 2024 | 94.25 | 95.73 | 92.84 | 93.67 | 93.28 | 362,200 |
Feb 12, 2024 | 93.27 | 96.04 | 93.27 | 95.01 | 94.61 | 76,300 |
Feb 09, 2024 | 93.41 | 93.95 | 92.92 | 93.79 | 93.40 | 65,400 |
Feb 08, 2024 | 91.14 | 93.28 | 91.08 | 93.02 | 92.63 | 74,000 |
Feb 07, 2024 | 92.12 | 92.18 | 90.72 | 91.07 | 90.69 | 107,500 |
Feb 06, 2024 | 91.72 | 93.70 | 91.00 | 92.08 | 91.69 | 50,100 |
Feb 05, 2024 | 89.83 | 92.70 | 88.98 | 91.54 | 91.15 | 62,800 |
Feb 02, 2024 | 91.04 | 91.96 | 90.17 | 90.87 | 90.49 | 35,100 |
Feb 01, 2024 | 89.62 | 91.19 | 87.56 | 91.11 | 90.73 | 83,300 |
Jan 31, 2024 | 91.68 | 91.93 | 89.64 | 89.67 | 89.29 | 109,200 |
Jan 30, 2024 | 92.29 | 92.53 | 90.30 | 91.48 | 91.10 | 50,500 |
Jan 29, 2024 | 92.03 | 92.78 | 90.85 | 92.12 | 91.73 | 85,700 |
Jan 26, 2024 | 91.55 | 92.27 | 91.08 | 92.26 | 91.87 | 43,800 |
Jan 25, 2024 | 93.15 | 93.15 | 90.92 | 91.16 | 90.78 | 53,900 |
Jan 24, 2024 | 96.00 | 96.00 | 91.96 | 91.99 | 91.60 | 193,300 |
Jan 23, 2024 | 89.07 | 95.99 | 88.23 | 94.93 | 94.53 | 248,400 |
Jan 22, 2024 | 88.37 | 90.44 | 88.37 | 89.91 | 89.53 | 61,700 |
Jan 19, 2024 | 90.00 | 90.00 | 88.21 | 88.37 | 88.00 | 44,700 |
Jan 18, 2024 | 88.44 | 89.71 | 86.74 | 89.44 | 89.06 | 65,100 |
Jan 17, 2024 | 83.46 | 88.37 | 81.35 | 88.23 | 87.86 | 89,300 |
Jan 16, 2024 | 85.63 | 86.86 | 84.44 | 84.74 | 84.38 | 65,600 |
Jan 12, 2024 | 87.03 | 88.16 | 85.88 | 85.88 | 85.52 | 72,900 |
Jan 11, 2024 | 85.01 | 85.81 | 83.23 | 85.62 | 85.26 | 236,800 |
Jan 10, 2024 | 87.73 | 88.25 | 85.88 | 86.27 | 85.91 | 57,600 |
Jan 09, 2024 | 88.46 | 88.80 | 87.43 | 87.84 | 87.47 | 109,300 |
Jan 08, 2024 | 89.02 | 90.35 | 86.79 | 88.85 | 88.48 | 132,900 |
Jan 05, 2024 | 89.00 | 92.60 | 88.77 | 89.46 | 89.08 | 98,600 |
Jan 04, 2024 | 93.31 | 95.26 | 89.59 | 89.64 | 89.26 | 127,000 |
Jan 03, 2024 | 88.20 | 93.69 | 87.78 | 93.18 | 92.79 | 218,000 |
Jan 02, 2024 | 87.10 | 90.00 | 86.70 | 88.44 | 88.07 | 99,100 |
Dec 29, 2023 | 85.60 | 87.63 | 84.20 | 87.40 | 87.03 | 172,300 |
Dec 28, 2023 | 87.06 | 87.81 | 86.14 | 86.14 | 85.78 | 44,700 |
Dec 27, 2023 | 85.41 | 87.10 | 85.14 | 87.04 | 86.67 | 65,600 |
Dec 26, 2023 | 84.33 | 85.51 | 83.99 | 85.18 | 84.82 | 55,200 |
Dec 22, 2023 | 84.94 | 85.82 | 84.10 | 84.39 | 84.03 | 64,600 |
Dec 21, 2023 | 86.04 | 86.38 | 83.97 | 84.70 | 84.34 | 60,700 |
Dec 20, 2023 | 86.90 | 87.11 | 84.20 | 85.06 | 84.70 | 115,300 |
Dec 19, 2023 | 87.05 | 87.63 | 86.10 | 87.26 | 86.89 | 106,600 |
Dec 18, 2023 | 86.30 | 86.50 | 83.98 | 85.97 | 85.61 | 107,100 |
Dec 15, 2023 | 88.48 | 89.25 | 85.22 | 85.67 | 85.31 | 308,000 |
Dec 14, 2023 | 86.46 | 88.41 | 85.59 | 88.38 | 88.01 | 119,500 |
Dec 13, 2023 | 87.65 | 87.66 | 85.25 | 85.91 | 85.55 | 154,600 |
Dec 12, 2023 | 88.05 | 88.27 | 86.93 | 87.16 | 86.79 | 127,200 |
Dec 11, 2023 | 88.66 | 89.49 | 87.41 | 88.04 | 87.67 | 198,100 |
Dec 08, 2023 | 88.00 | 88.77 | 86.64 | 88.40 | 88.03 | 237,500 |
Dec 07, 2023 | 81.90 | 90.81 | 81.90 | 88.05 | 87.68 | 872,400 |
Dec 06, 2023 | 85.34 | 86.34 | 84.45 | 86.29 | 85.93 | 174,000 |
Dec 05, 2023 | 84.39 | 86.11 | 83.35 | 84.87 | 84.51 | 131,400 |
Dec 04, 2023 | 85.66 | 86.58 | 84.71 | 84.94 | 84.58 | 94,900 |
Dec 01, 2023 | 84.29 | 86.91 | 83.82 | 85.91 | 85.55 | 141,000 |
Nov 30, 2023 | 84.48 | 85.92 | 83.70 | 84.77 | 84.41 | 91,800 |
Nov 29, 2023 | 85.75 | 86.40 | 82.98 | 83.79 | 83.44 | 109,800 |
Nov 28, 2023 | 87.20 | 87.30 | 85.40 | 85.75 | 85.39 | 66,800 |
Nov 27, 2023 | 87.00 | 87.53 | 84.67 | 87.25 | 86.88 | 117,200 |
Nov 24, 2023 | 86.18 | 87.90 | 85.92 | 87.41 | 87.04 | 45,800 |
Nov 22, 2023 | 85.06 | 85.91 | 83.69 | 85.70 | 85.34 | 102,000 |
Nov 21, 2023 | 83.30 | 86.07 | 82.60 | 85.02 | 84.66 | 104,100 |
Nov 20, 2023 | 83.74 | 84.99 | 82.17 | 83.38 | 83.03 | 124,500 |
Nov 17, 2023 | 81.74 | 83.73 | 80.92 | 83.73 | 83.38 | 89,900 |
Nov 16, 2023 | 80.50 | 82.50 | 78.83 | 81.35 | 81.01 | 230,200 |
Nov 16, 2023 | 0.4 Dividend | |||||
Nov 15, 2023 | 78.65 | 80.69 | 78.35 | 79.50 | 78.77 | 140,100 |
Nov 14, 2023 | 78.79 | 79.42 | 77.00 | 79.00 | 78.27 | 97,200 |
Nov 13, 2023 | 76.42 | 76.72 | 74.62 | 76.68 | 75.97 | 130,100 |
Nov 10, 2023 | 76.23 | 76.32 | 74.50 | 75.70 | 75.00 | 190,600 |
Nov 09, 2023 | 78.92 | 79.50 | 75.92 | 75.92 | 75.22 | 151,700 |
Nov 08, 2023 | 69.61 | 79.39 | 69.61 | 78.38 | 77.66 | 743,300 |
Nov 07, 2023 | 62.46 | 65.21 | 62.01 | 64.50 | 63.91 | 119,900 |
Nov 06, 2023 | 61.23 | 63.00 | 61.23 | 62.56 | 61.98 | 35,400 |
Nov 03, 2023 | 63.08 | 63.74 | 62.45 | 62.69 | 62.11 | 48,700 |
Nov 02, 2023 | 61.72 | 63.22 | 61.25 | 62.20 | 61.63 | 147,400 |
Nov 01, 2023 | 59.30 | 61.78 | 59.02 | 61.49 | 60.92 | 99,200 |
Oct 31, 2023 | 57.90 | 59.13 | 57.12 | 58.97 | 58.43 | 55,500 |
Oct 30, 2023 | 57.01 | 58.25 | 56.82 | 57.30 | 56.77 | 37,800 |
Oct 27, 2023 | 56.57 | 57.55 | 55.83 | 56.74 | 56.22 | 43,200 |
Oct 26, 2023 | 58.06 | 58.96 | 56.79 | 56.79 | 56.27 | 44,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |