Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 104.53 | 106.29 | 104.42 | 104.80 | 104.80 | 5,536,700 |
Mar 15, 2024 | 103.00 | 105.54 | 102.78 | 105.00 | 105.00 | 26,830,100 |
Mar 14, 2024 | 103.36 | 104.54 | 102.24 | 103.12 | 103.12 | 6,925,200 |
Mar 13, 2024 | 99.72 | 104.09 | 99.20 | 104.07 | 104.07 | 10,815,500 |
Mar 12, 2024 | 100.20 | 100.85 | 97.15 | 98.72 | 98.72 | 13,994,400 |
Mar 11, 2024 | 93.98 | 94.46 | 93.46 | 94.05 | 94.05 | 3,517,200 |
Mar 08, 2024 | 93.49 | 94.74 | 93.18 | 93.90 | 93.90 | 4,116,800 |
Mar 07, 2024 | 93.05 | 93.30 | 92.11 | 92.62 | 92.62 | 3,136,800 |
Mar 06, 2024 | 93.49 | 93.69 | 91.93 | 92.52 | 92.52 | 3,002,800 |
Mar 05, 2024 | 91.67 | 93.39 | 91.57 | 92.69 | 92.69 | 4,391,000 |
Mar 04, 2024 | 91.10 | 91.85 | 90.48 | 91.44 | 91.44 | 5,584,200 |
Mar 01, 2024 | 92.04 | 92.04 | 90.89 | 91.86 | 91.86 | 3,396,100 |
Feb 29, 2024 | 92.00 | 92.29 | 91.36 | 92.12 | 92.12 | 5,158,400 |
Feb 28, 2024 | 92.00 | 92.63 | 91.42 | 91.46 | 91.46 | 2,962,400 |
Feb 27, 2024 | 92.00 | 92.35 | 91.48 | 92.30 | 92.30 | 2,288,300 |
Feb 26, 2024 | 92.18 | 92.50 | 91.44 | 91.82 | 91.82 | 3,272,900 |
Feb 23, 2024 | 92.39 | 92.94 | 91.91 | 92.58 | 92.58 | 3,155,700 |
Feb 22, 2024 | 91.56 | 92.42 | 91.14 | 92.23 | 92.23 | 4,250,700 |
Feb 21, 2024 | 91.63 | 91.97 | 90.98 | 91.71 | 91.71 | 3,399,300 |
Feb 20, 2024 | 91.10 | 92.49 | 90.52 | 91.82 | 91.82 | 4,326,600 |
Feb 16, 2024 | 91.86 | 92.05 | 91.21 | 91.25 | 91.25 | 4,463,000 |
Feb 15, 2024 | 91.50 | 92.56 | 91.11 | 92.38 | 92.38 | 3,812,200 |
Feb 15, 2024 | 1.51 Dividend | |||||
Feb 14, 2024 | 93.00 | 93.24 | 92.17 | 92.42 | 90.91 | 5,036,900 |
Feb 13, 2024 | 93.30 | 93.99 | 91.39 | 92.66 | 91.15 | 4,595,600 |
Feb 12, 2024 | 93.12 | 95.06 | 93.05 | 94.63 | 93.08 | 4,091,700 |
Feb 09, 2024 | 93.20 | 93.30 | 92.39 | 92.90 | 91.38 | 3,669,100 |
Feb 08, 2024 | 94.15 | 94.38 | 92.71 | 93.20 | 91.68 | 3,964,300 |
Feb 07, 2024 | 94.60 | 94.71 | 93.50 | 93.84 | 92.31 | 3,780,900 |
Feb 06, 2024 | 92.74 | 93.85 | 92.40 | 93.76 | 92.23 | 3,723,400 |
Feb 05, 2024 | 94.25 | 94.25 | 92.58 | 92.73 | 91.21 | 4,476,900 |
Feb 02, 2024 | 95.28 | 95.40 | 94.29 | 94.87 | 93.32 | 3,712,400 |
Feb 01, 2024 | 94.39 | 96.02 | 93.94 | 95.91 | 94.34 | 3,297,300 |
Jan 31, 2024 | 95.94 | 95.94 | 94.16 | 94.35 | 92.81 | 6,906,800 |
Jan 30, 2024 | 96.17 | 96.51 | 94.78 | 95.75 | 94.19 | 3,200,500 |
Jan 29, 2024 | 96.00 | 96.89 | 95.44 | 96.38 | 94.81 | 3,800,000 |
Jan 26, 2024 | 96.22 | 96.90 | 95.79 | 95.99 | 94.42 | 3,720,200 |
Jan 25, 2024 | 93.78 | 96.28 | 93.61 | 95.98 | 94.41 | 6,122,900 |
Jan 24, 2024 | 96.64 | 97.04 | 92.73 | 93.24 | 91.72 | 9,366,600 |
Jan 23, 2024 | 100.86 | 100.86 | 94.11 | 96.10 | 94.53 | 27,210,900 |
Jan 22, 2024 | 108.50 | 109.41 | 107.40 | 108.02 | 106.26 | 4,916,100 |
Jan 19, 2024 | 106.74 | 108.36 | 105.10 | 107.76 | 106.00 | 3,269,500 |
Jan 18, 2024 | 106.33 | 106.74 | 105.34 | 106.44 | 104.70 | 2,493,100 |
Jan 17, 2024 | 106.85 | 107.66 | 105.53 | 106.08 | 104.35 | 2,639,500 |
Jan 16, 2024 | 107.67 | 108.07 | 106.68 | 107.64 | 105.88 | 3,036,400 |
Jan 12, 2024 | 109.42 | 110.16 | 107.89 | 108.12 | 106.35 | 2,918,500 |
Jan 11, 2024 | 108.30 | 109.00 | 107.21 | 108.92 | 107.14 | 2,685,800 |
Jan 10, 2024 | 109.02 | 109.12 | 107.84 | 108.30 | 106.53 | 1,999,800 |
Jan 09, 2024 | 108.20 | 109.30 | 107.35 | 109.10 | 107.32 | 2,458,000 |
Jan 08, 2024 | 108.26 | 108.96 | 107.59 | 108.86 | 107.08 | 2,119,600 |
Jan 05, 2024 | 107.98 | 109.49 | 107.55 | 108.59 | 106.82 | 1,665,200 |
Jan 04, 2024 | 108.08 | 109.34 | 107.71 | 108.17 | 106.40 | 2,775,900 |
Jan 03, 2024 | 109.23 | 109.46 | 106.80 | 107.79 | 106.03 | 2,966,200 |
Jan 02, 2024 | 108.62 | 110.66 | 108.45 | 110.00 | 108.20 | 2,776,800 |
Dec 29, 2023 | 109.50 | 109.96 | 108.75 | 109.32 | 107.53 | 2,414,000 |
Dec 28, 2023 | 108.66 | 110.18 | 108.65 | 109.69 | 107.90 | 2,809,600 |
Dec 27, 2023 | 108.00 | 109.10 | 107.68 | 108.74 | 106.96 | 2,443,800 |
Dec 26, 2023 | 106.30 | 108.59 | 106.27 | 108.11 | 106.34 | 2,786,100 |
Dec 22, 2023 | 105.88 | 107.41 | 105.75 | 106.33 | 104.59 | 2,281,400 |
Dec 21, 2023 | 104.22 | 105.63 | 104.11 | 105.56 | 103.84 | 2,194,200 |
Dec 20, 2023 | 105.80 | 106.27 | 103.63 | 103.67 | 101.98 | 3,247,400 |
Dec 19, 2023 | 106.37 | 106.75 | 105.89 | 106.25 | 104.51 | 2,634,700 |
Dec 18, 2023 | 107.00 | 107.30 | 105.66 | 105.87 | 104.14 | 3,024,000 |
Dec 15, 2023 | 106.35 | 107.53 | 105.96 | 106.98 | 105.23 | 11,083,200 |
Dec 14, 2023 | 104.98 | 107.63 | 104.96 | 107.04 | 105.29 | 5,764,500 |
Dec 13, 2023 | 102.00 | 104.21 | 99.71 | 104.19 | 102.49 | 5,972,000 |
Dec 12, 2023 | 103.59 | 103.73 | 102.34 | 102.56 | 100.88 | 4,674,300 |
Dec 11, 2023 | 103.70 | 104.21 | 102.72 | 103.16 | 101.47 | 3,485,900 |
Dec 08, 2023 | 103.37 | 104.91 | 103.00 | 103.37 | 101.68 | 3,443,400 |
Dec 07, 2023 | 103.05 | 103.63 | 102.40 | 103.28 | 101.59 | 2,367,600 |
Dec 06, 2023 | 101.67 | 103.58 | 101.63 | 102.79 | 101.11 | 3,582,800 |
Dec 05, 2023 | 102.75 | 103.00 | 101.44 | 101.69 | 100.03 | 3,073,400 |
Dec 04, 2023 | 100.34 | 103.78 | 100.23 | 103.44 | 101.75 | 5,030,200 |
Dec 01, 2023 | 98.84 | 100.21 | 98.16 | 99.85 | 98.22 | 2,783,400 |
Nov 30, 2023 | 98.64 | 100.08 | 98.26 | 99.07 | 97.45 | 6,012,500 |
Nov 29, 2023 | 99.25 | 99.45 | 98.12 | 98.47 | 96.86 | 2,581,600 |
Nov 28, 2023 | 96.92 | 99.10 | 96.54 | 98.51 | 96.90 | 4,334,600 |
Nov 27, 2023 | 96.00 | 97.46 | 95.94 | 97.07 | 95.48 | 3,293,900 |
Nov 24, 2023 | 95.30 | 95.98 | 95.12 | 95.95 | 94.38 | 1,059,900 |
Nov 22, 2023 | 94.97 | 95.78 | 94.63 | 95.37 | 93.81 | 2,394,200 |
Nov 21, 2023 | 94.62 | 94.76 | 93.74 | 93.99 | 92.45 | 2,708,700 |
Nov 20, 2023 | 95.02 | 95.25 | 94.46 | 94.98 | 93.43 | 3,333,300 |
Nov 17, 2023 | 96.26 | 96.35 | 95.01 | 95.34 | 93.78 | 7,586,700 |
Nov 16, 2023 | 95.89 | 96.45 | 94.91 | 95.71 | 94.15 | 3,061,800 |
Nov 16, 2023 | 1.5 Dividend | |||||
Nov 15, 2023 | 95.44 | 97.20 | 95.44 | 96.82 | 93.76 | 3,790,200 |
Nov 14, 2023 | 94.00 | 95.49 | 93.93 | 94.97 | 91.97 | 3,321,400 |
Nov 13, 2023 | 92.70 | 93.13 | 91.92 | 92.69 | 89.76 | 2,133,200 |
Nov 10, 2023 | 92.00 | 93.06 | 91.66 | 92.81 | 89.88 | 2,395,000 |
Nov 09, 2023 | 92.58 | 93.21 | 91.65 | 91.70 | 88.80 | 2,124,200 |
Nov 08, 2023 | 93.40 | 93.40 | 91.27 | 92.32 | 89.40 | 3,463,600 |
Nov 07, 2023 | 92.92 | 93.45 | 92.57 | 93.15 | 90.21 | 2,204,200 |
Nov 06, 2023 | 93.83 | 93.92 | 92.97 | 93.52 | 90.57 | 2,155,700 |
Nov 03, 2023 | 93.52 | 94.82 | 93.07 | 93.86 | 90.90 | 2,730,800 |
Nov 02, 2023 | 91.60 | 92.40 | 91.04 | 92.31 | 89.40 | 2,629,100 |
Nov 01, 2023 | 91.16 | 91.35 | 89.57 | 90.56 | 87.70 | 3,496,600 |
Oct 31, 2023 | 89.48 | 91.57 | 89.41 | 90.95 | 88.08 | 4,645,200 |
Oct 30, 2023 | 88.06 | 89.73 | 87.78 | 89.52 | 86.69 | 2,643,500 |
Oct 27, 2023 | 89.12 | 89.24 | 86.97 | 87.52 | 84.76 | 3,312,800 |
Oct 26, 2023 | 89.76 | 90.55 | 88.30 | 88.65 | 85.85 | 3,866,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |