Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 116.40 | 651,100 |
Mar 15, 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 115.16 | 1,086,100 |
Mar 14, 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 114.62 | 471,800 |
Mar 13, 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 115.97 | 410,500 |
Mar 12, 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 114.61 | 361,000 |
Mar 11, 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 115.35 | 634,400 |
Mar 08, 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 114.25 | 513,000 |
Mar 07, 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 114.02 | 429,300 |
Mar 06, 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 111.28 | 518,000 |
Mar 05, 2024 | 111.24 | 111.24 | 108.25 | 108.44 | 108.44 | 646,400 |
Mar 04, 2024 | 112.35 | 113.40 | 111.97 | 112.00 | 112.00 | 543,000 |
Mar 01, 2024 | 112.49 | 112.65 | 111.07 | 111.79 | 111.79 | 523,100 |
Feb 29, 2024 | 110.35 | 111.06 | 109.27 | 110.86 | 110.86 | 668,700 |
Feb 28, 2024 | 109.31 | 110.51 | 109.01 | 109.56 | 109.56 | 445,800 |
Feb 27, 2024 | 109.49 | 109.61 | 108.59 | 109.47 | 109.47 | 525,200 |
Feb 26, 2024 | 108.53 | 109.24 | 107.83 | 109.08 | 109.08 | 467,600 |
Feb 23, 2024 | 108.00 | 109.26 | 107.24 | 108.86 | 108.86 | 712,300 |
Feb 22, 2024 | 109.77 | 109.77 | 107.17 | 107.49 | 107.49 | 667,900 |
Feb 21, 2024 | 108.25 | 109.57 | 107.85 | 109.02 | 109.02 | 472,400 |
Feb 20, 2024 | 107.38 | 108.46 | 106.73 | 108.25 | 108.25 | 647,200 |
Feb 16, 2024 | 111.10 | 111.99 | 108.47 | 108.65 | 108.65 | 539,500 |
Feb 15, 2024 | 110.22 | 111.74 | 109.81 | 111.66 | 111.66 | 403,200 |
Feb 14, 2024 | 108.16 | 110.52 | 108.16 | 110.43 | 110.43 | 505,900 |
Feb 14, 2024 | 0.46 Dividend | |||||
Feb 13, 2024 | 110.04 | 110.05 | 106.98 | 107.88 | 107.42 | 816,200 |
Feb 12, 2024 | 112.07 | 113.77 | 111.82 | 113.32 | 112.84 | 408,500 |
Feb 09, 2024 | 113.00 | 113.08 | 110.90 | 111.89 | 111.41 | 605,700 |
Feb 08, 2024 | 112.24 | 113.25 | 111.75 | 113.13 | 112.65 | 499,700 |
Feb 07, 2024 | 112.60 | 113.02 | 111.30 | 111.90 | 111.42 | 794,900 |
Feb 06, 2024 | 112.15 | 112.88 | 110.87 | 111.92 | 111.44 | 799,300 |
Feb 05, 2024 | 112.50 | 112.98 | 110.82 | 112.15 | 111.67 | 344,200 |
Feb 02, 2024 | 112.15 | 113.97 | 111.92 | 113.43 | 112.95 | 372,700 |
Feb 01, 2024 | 111.20 | 112.98 | 110.15 | 112.72 | 112.24 | 488,000 |
Jan 31, 2024 | 114.26 | 114.44 | 109.82 | 110.10 | 109.63 | 747,400 |
Jan 30, 2024 | 110.00 | 115.63 | 107.11 | 113.97 | 113.48 | 1,440,200 |
Jan 29, 2024 | 110.34 | 113.09 | 110.27 | 112.80 | 112.32 | 1,034,600 |
Jan 26, 2024 | 110.79 | 112.27 | 110.42 | 110.48 | 110.01 | 472,600 |
Jan 25, 2024 | 108.68 | 113.08 | 108.67 | 110.55 | 110.08 | 805,500 |
Jan 24, 2024 | 108.89 | 109.08 | 106.11 | 106.62 | 106.17 | 454,700 |
Jan 23, 2024 | 109.55 | 109.73 | 107.47 | 108.00 | 107.54 | 389,100 |
Jan 22, 2024 | 107.43 | 109.93 | 107.43 | 108.48 | 108.02 | 475,300 |
Jan 19, 2024 | 104.81 | 106.92 | 103.62 | 106.89 | 106.43 | 581,200 |
Jan 18, 2024 | 104.00 | 105.12 | 103.27 | 104.78 | 104.33 | 343,800 |
Jan 17, 2024 | 103.84 | 104.29 | 102.67 | 103.16 | 102.72 | 371,500 |
Jan 16, 2024 | 104.64 | 105.50 | 103.85 | 105.46 | 105.01 | 255,300 |
Jan 12, 2024 | 107.23 | 107.55 | 105.13 | 105.50 | 105.05 | 221,300 |
Jan 11, 2024 | 105.85 | 106.32 | 104.65 | 106.05 | 105.60 | 273,800 |
Jan 10, 2024 | 106.49 | 106.97 | 105.25 | 106.13 | 105.68 | 306,900 |
Jan 09, 2024 | 105.46 | 106.61 | 104.48 | 106.50 | 106.05 | 336,200 |
Jan 08, 2024 | 104.89 | 106.59 | 103.94 | 106.44 | 105.99 | 361,300 |
Jan 05, 2024 | 103.36 | 105.91 | 103.21 | 105.29 | 104.84 | 421,600 |
Jan 04, 2024 | 103.86 | 104.73 | 103.68 | 103.80 | 103.36 | 373,500 |
Jan 03, 2024 | 106.18 | 106.18 | 103.72 | 103.78 | 103.34 | 404,200 |
Jan 02, 2024 | 107.78 | 109.02 | 106.94 | 107.33 | 106.87 | 424,200 |
Dec 29, 2023 | 109.11 | 109.90 | 108.08 | 108.41 | 107.95 | 424,400 |
Dec 28, 2023 | 107.98 | 109.42 | 107.98 | 109.22 | 108.75 | 320,500 |
Dec 27, 2023 | 109.05 | 109.41 | 108.19 | 108.44 | 107.98 | 236,600 |
Dec 26, 2023 | 107.90 | 109.76 | 107.86 | 109.15 | 108.68 | 407,800 |
Dec 22, 2023 | 107.11 | 108.37 | 106.64 | 107.69 | 107.23 | 246,900 |
Dec 21, 2023 | 106.93 | 107.14 | 106.05 | 106.95 | 106.49 | 350,600 |
Dec 20, 2023 | 107.88 | 108.99 | 105.72 | 105.79 | 105.34 | 485,000 |
Dec 19, 2023 | 107.00 | 108.54 | 106.61 | 108.46 | 108.00 | 389,500 |
Dec 18, 2023 | 107.69 | 107.87 | 105.06 | 105.95 | 105.50 | 599,100 |
Dec 15, 2023 | 107.00 | 108.58 | 106.62 | 107.30 | 106.84 | 909,000 |
Dec 14, 2023 | 104.89 | 108.17 | 104.89 | 107.38 | 106.92 | 588,200 |
Dec 13, 2023 | 101.05 | 103.38 | 99.69 | 103.23 | 102.79 | 518,600 |
Dec 12, 2023 | 101.84 | 101.98 | 100.56 | 101.06 | 100.63 | 370,100 |
Dec 11, 2023 | 100.08 | 102.00 | 100.06 | 101.88 | 101.45 | 481,100 |
Dec 08, 2023 | 98.67 | 100.67 | 98.67 | 99.82 | 99.39 | 280,800 |
Dec 07, 2023 | 98.60 | 99.50 | 98.03 | 98.82 | 98.40 | 441,800 |
Dec 06, 2023 | 98.91 | 100.55 | 98.46 | 98.66 | 98.24 | 271,800 |
Dec 05, 2023 | 99.27 | 99.48 | 98.13 | 98.44 | 98.02 | 289,100 |
Dec 04, 2023 | 99.19 | 100.63 | 98.85 | 99.89 | 99.46 | 453,300 |
Dec 01, 2023 | 97.44 | 100.09 | 97.44 | 99.97 | 99.54 | 474,000 |
Nov 30, 2023 | 97.22 | 97.81 | 96.47 | 97.29 | 96.88 | 487,200 |
Nov 29, 2023 | 96.83 | 97.97 | 96.23 | 96.74 | 96.33 | 462,600 |
Nov 28, 2023 | 96.79 | 97.31 | 95.55 | 95.87 | 95.46 | 316,600 |
Nov 27, 2023 | 96.78 | 97.40 | 96.38 | 97.09 | 96.68 | 423,500 |
Nov 24, 2023 | 96.55 | 98.23 | 96.31 | 97.35 | 96.93 | 200,600 |
Nov 22, 2023 | 95.48 | 96.61 | 94.85 | 96.29 | 95.88 | 380,600 |
Nov 21, 2023 | 95.15 | 96.28 | 94.46 | 95.99 | 95.58 | 398,800 |
Nov 20, 2023 | 97.42 | 97.42 | 95.63 | 95.71 | 95.30 | 373,800 |
Nov 17, 2023 | 96.70 | 97.65 | 96.08 | 97.62 | 97.20 | 442,100 |
Nov 16, 2023 | 96.55 | 97.34 | 95.43 | 95.57 | 95.16 | 760,400 |
Nov 15, 2023 | 98.16 | 98.83 | 96.89 | 97.07 | 96.66 | 452,100 |
Nov 14, 2023 | 96.63 | 99.30 | 96.25 | 98.00 | 97.58 | 754,300 |
Nov 13, 2023 | 94.15 | 95.85 | 93.27 | 94.75 | 94.35 | 694,300 |
Nov 10, 2023 | 91.13 | 93.11 | 90.56 | 92.85 | 92.45 | 377,500 |
Nov 10, 2023 | 0.41 Dividend | |||||
Nov 09, 2023 | 92.47 | 93.00 | 90.85 | 91.16 | 90.36 | 337,000 |
Nov 08, 2023 | 92.51 | 93.44 | 90.95 | 91.63 | 90.83 | 612,500 |
Nov 07, 2023 | 91.16 | 92.26 | 90.98 | 92.21 | 91.40 | 501,100 |
Nov 06, 2023 | 94.83 | 94.88 | 91.28 | 92.03 | 91.23 | 735,900 |
Nov 03, 2023 | 93.50 | 95.44 | 93.50 | 94.48 | 93.65 | 698,100 |
Nov 02, 2023 | 90.67 | 92.22 | 90.07 | 92.00 | 91.20 | 733,700 |
Nov 01, 2023 | 87.55 | 89.03 | 86.89 | 89.00 | 88.22 | 658,700 |
Oct 31, 2023 | 86.98 | 87.92 | 86.37 | 87.73 | 86.96 | 674,900 |
Oct 30, 2023 | 87.32 | 88.17 | 86.37 | 88.04 | 87.27 | 783,500 |
Oct 27, 2023 | 89.66 | 89.69 | 86.10 | 86.33 | 85.58 | 847,900 |
Oct 26, 2023 | 90.41 | 92.08 | 87.93 | 89.86 | 89.07 | 1,061,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |