Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 82.73 | 83.01 | 82.12 | 82.30 | 82.30 | 44,100 |
Mar 15, 2024 | 81.50 | 81.73 | 80.91 | 81.38 | 81.38 | 88,300 |
Mar 14, 2024 | 84.35 | 84.35 | 82.25 | 82.53 | 82.53 | 83,800 |
Mar 13, 2024 | 84.90 | 85.30 | 84.65 | 85.18 | 85.18 | 49,100 |
Mar 12, 2024 | 85.51 | 85.84 | 84.89 | 85.17 | 85.17 | 83,200 |
Mar 11, 2024 | 83.28 | 83.36 | 82.49 | 82.91 | 82.91 | 47,300 |
Mar 08, 2024 | 84.74 | 85.24 | 83.50 | 83.83 | 83.83 | 46,400 |
Mar 07, 2024 | 84.33 | 84.83 | 84.17 | 84.57 | 84.57 | 63,800 |
Mar 06, 2024 | 83.93 | 83.97 | 83.00 | 83.24 | 83.24 | 57,000 |
Mar 05, 2024 | 84.00 | 84.25 | 83.01 | 83.47 | 83.47 | 87,700 |
Mar 04, 2024 | 85.53 | 86.10 | 85.44 | 85.80 | 85.80 | 119,700 |
Mar 01, 2024 | 81.27 | 82.04 | 80.78 | 81.90 | 81.90 | 78,500 |
Feb 29, 2024 | 80.34 | 81.18 | 79.87 | 80.83 | 80.83 | 158,800 |
Feb 28, 2024 | 80.80 | 81.23 | 80.01 | 80.24 | 80.24 | 194,800 |
Feb 28, 2024 | 0.468 Dividend | |||||
Feb 27, 2024 | 80.30 | 80.88 | 79.61 | 79.68 | 79.21 | 228,300 |
Feb 26, 2024 | 81.30 | 81.65 | 81.06 | 81.55 | 81.07 | 33,600 |
Feb 23, 2024 | 81.61 | 82.66 | 81.51 | 82.66 | 82.17 | 44,900 |
Feb 22, 2024 | 82.62 | 82.62 | 81.85 | 82.49 | 82.01 | 55,700 |
Feb 21, 2024 | 81.90 | 82.26 | 81.53 | 82.15 | 81.67 | 74,400 |
Feb 20, 2024 | 82.58 | 82.58 | 81.70 | 82.00 | 81.52 | 69,100 |
Feb 16, 2024 | 82.86 | 83.63 | 82.60 | 83.01 | 82.52 | 62,900 |
Feb 15, 2024 | 82.68 | 83.50 | 82.53 | 83.31 | 82.82 | 78,000 |
Feb 14, 2024 | 80.93 | 82.10 | 80.90 | 82.04 | 81.56 | 75,000 |
Feb 13, 2024 | 80.83 | 81.64 | 79.59 | 80.01 | 79.54 | 124,000 |
Feb 12, 2024 | 85.04 | 86.52 | 85.04 | 86.10 | 85.59 | 89,400 |
Feb 09, 2024 | 84.57 | 85.05 | 84.18 | 85.03 | 84.53 | 81,000 |
Feb 08, 2024 | 83.83 | 84.83 | 83.83 | 84.33 | 83.83 | 77,500 |
Feb 07, 2024 | 83.88 | 84.70 | 83.88 | 84.40 | 83.90 | 227,600 |
Feb 06, 2024 | 82.05 | 82.25 | 81.69 | 81.90 | 81.42 | 58,000 |
Feb 05, 2024 | 82.77 | 83.04 | 81.96 | 83.00 | 82.51 | 187,000 |
Feb 02, 2024 | 83.59 | 83.72 | 82.67 | 83.39 | 82.90 | 174,900 |
Feb 01, 2024 | 81.15 | 82.04 | 80.88 | 81.50 | 81.02 | 324,700 |
Jan 31, 2024 | 79.69 | 80.01 | 77.69 | 78.00 | 77.54 | 131,500 |
Jan 30, 2024 | 79.99 | 80.30 | 79.66 | 79.90 | 79.43 | 77,700 |
Jan 29, 2024 | 78.65 | 79.22 | 78.37 | 79.11 | 78.65 | 162,600 |
Jan 26, 2024 | 77.78 | 77.80 | 76.70 | 77.28 | 76.83 | 160,100 |
Jan 25, 2024 | 75.40 | 75.40 | 74.28 | 74.85 | 74.41 | 97,400 |
Jan 24, 2024 | 74.81 | 76.05 | 74.75 | 75.29 | 74.85 | 194,600 |
Jan 23, 2024 | 73.90 | 75.00 | 73.32 | 73.80 | 73.37 | 262,700 |
Jan 22, 2024 | 75.65 | 77.01 | 75.46 | 75.80 | 75.35 | 250,300 |
Jan 19, 2024 | 77.80 | 78.88 | 77.55 | 78.85 | 78.39 | 125,800 |
Jan 18, 2024 | 79.29 | 79.48 | 78.94 | 79.13 | 78.67 | 69,500 |
Jan 17, 2024 | 78.18 | 78.74 | 77.81 | 78.19 | 77.73 | 256,000 |
Jan 16, 2024 | 82.40 | 82.40 | 81.13 | 81.40 | 80.92 | 101,100 |
Jan 12, 2024 | 85.69 | 86.29 | 85.13 | 85.18 | 84.68 | 55,000 |
Jan 11, 2024 | 86.02 | 86.02 | 84.62 | 85.02 | 84.52 | 62,800 |
Jan 10, 2024 | 85.76 | 85.93 | 85.37 | 85.51 | 85.01 | 94,400 |
Jan 09, 2024 | 87.51 | 87.51 | 86.51 | 86.51 | 86.00 | 139,900 |
Jan 08, 2024 | 89.63 | 90.64 | 89.30 | 90.35 | 89.82 | 131,700 |
Jan 05, 2024 | 91.18 | 92.42 | 91.10 | 91.46 | 90.92 | 84,700 |
Jan 04, 2024 | 89.67 | 90.24 | 89.46 | 89.72 | 89.19 | 81,100 |
Jan 03, 2024 | 90.22 | 90.67 | 89.83 | 89.97 | 89.44 | 131,300 |
Jan 02, 2024 | 93.03 | 93.19 | 91.64 | 92.28 | 91.74 | 125,000 |
Dec 29, 2023 | 95.00 | 95.34 | 94.43 | 95.11 | 94.55 | 55,500 |
Dec 28, 2023 | 96.42 | 96.98 | 95.52 | 95.56 | 95.00 | 109,100 |
Dec 27, 2023 | 95.21 | 96.18 | 95.03 | 95.27 | 94.71 | 90,700 |
Dec 26, 2023 | 92.10 | 92.57 | 91.92 | 92.32 | 91.78 | 95,600 |
Dec 22, 2023 | 93.56 | 94.06 | 93.25 | 93.73 | 93.18 | 85,900 |
Dec 21, 2023 | 94.62 | 94.75 | 93.66 | 94.48 | 93.93 | 88,100 |
Dec 20, 2023 | 95.02 | 95.39 | 93.65 | 93.71 | 93.16 | 85,000 |
Dec 19, 2023 | 94.52 | 95.76 | 94.46 | 95.51 | 94.95 | 143,100 |
Dec 18, 2023 | 94.11 | 94.54 | 93.76 | 94.24 | 93.69 | 259,600 |
Dec 15, 2023 | 92.14 | 92.58 | 91.37 | 91.41 | 90.87 | 174,500 |
Dec 14, 2023 | 90.00 | 91.29 | 89.80 | 90.61 | 90.08 | 267,000 |
Dec 13, 2023 | 86.52 | 89.51 | 85.89 | 89.31 | 88.79 | 222,300 |
Dec 12, 2023 | 89.35 | 89.35 | 88.38 | 89.13 | 88.61 | 49,100 |
Dec 11, 2023 | 88.48 | 89.54 | 88.48 | 89.46 | 88.93 | 146,000 |
Dec 08, 2023 | 89.81 | 90.35 | 89.36 | 89.85 | 89.32 | 139,400 |
Dec 07, 2023 | 85.02 | 86.47 | 84.80 | 86.31 | 85.80 | 155,700 |
Dec 06, 2023 | 86.50 | 86.97 | 85.39 | 85.50 | 85.00 | 176,500 |
Dec 05, 2023 | 87.99 | 88.88 | 87.90 | 88.69 | 88.17 | 127,300 |
Dec 04, 2023 | 91.02 | 91.71 | 90.44 | 90.64 | 90.11 | 132,400 |
Dec 01, 2023 | 90.97 | 93.54 | 90.87 | 93.42 | 92.87 | 130,000 |
Nov 30, 2023 | 93.52 | 93.55 | 92.76 | 93.20 | 92.65 | 110,100 |
Nov 29, 2023 | 94.00 | 94.38 | 93.65 | 93.79 | 93.24 | 71,700 |
Nov 28, 2023 | 92.39 | 93.33 | 92.34 | 92.99 | 92.44 | 70,100 |
Nov 27, 2023 | 90.50 | 90.75 | 90.09 | 90.58 | 90.05 | 117,200 |
Nov 24, 2023 | 90.77 | 91.29 | 90.77 | 91.11 | 90.57 | 27,400 |
Nov 22, 2023 | 91.11 | 91.48 | 90.67 | 91.19 | 90.65 | 54,100 |
Nov 21, 2023 | 91.96 | 92.22 | 91.19 | 91.30 | 90.76 | 98,600 |
Nov 20, 2023 | 91.74 | 92.75 | 91.56 | 92.43 | 91.89 | 146,000 |
Nov 17, 2023 | 90.02 | 90.04 | 89.51 | 89.87 | 89.34 | 96,100 |
Nov 16, 2023 | 90.36 | 90.50 | 89.66 | 90.07 | 89.54 | 102,500 |
Nov 15, 2023 | 91.96 | 91.96 | 90.75 | 90.87 | 90.34 | 180,800 |
Nov 14, 2023 | 89.81 | 92.16 | 89.81 | 92.03 | 91.49 | 215,100 |
Nov 13, 2023 | 86.22 | 86.30 | 85.51 | 85.89 | 85.39 | 144,100 |
Nov 10, 2023 | 85.51 | 86.47 | 85.50 | 86.47 | 85.96 | 151,300 |
Nov 09, 2023 | 88.34 | 88.57 | 87.00 | 87.09 | 86.58 | 193,800 |
Nov 08, 2023 | 87.82 | 88.44 | 87.17 | 87.63 | 87.12 | 145,500 |
Nov 07, 2023 | 89.40 | 89.44 | 87.80 | 89.38 | 88.86 | 357,200 |
Nov 06, 2023 | 96.73 | 98.00 | 95.36 | 97.00 | 96.43 | 817,400 |
Nov 03, 2023 | 83.08 | 83.89 | 83.02 | 83.44 | 82.95 | 261,000 |
Nov 02, 2023 | 80.24 | 80.88 | 80.09 | 80.64 | 80.17 | 253,500 |
Nov 01, 2023 | 74.70 | 76.86 | 74.68 | 76.47 | 76.02 | 395,400 |
Oct 31, 2023 | 76.32 | 76.69 | 75.90 | 76.51 | 76.06 | 309,300 |
Oct 30, 2023 | 80.32 | 80.83 | 80.07 | 80.37 | 79.90 | 195,000 |
Oct 27, 2023 | 78.13 | 78.94 | 77.79 | 77.97 | 77.51 | 279,200 |
Oct 26, 2023 | 77.96 | 78.86 | 77.68 | 78.10 | 77.64 | 296,900 |
Oct 25, 2023 | 82.87 | 83.00 | 81.15 | 81.32 | 80.84 | 417,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |