Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 109.04 | 4,800 |
Mar 27, 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 108.17 | 400 |
Mar 26, 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 105.51 | 700 |
Mar 25, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 200 |
Mar 22, 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 106.17 | 1,900 |
Mar 21, 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 106.85 | 700 |
Mar 20, 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 105.90 | 1,100 |
Mar 19, 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 103.95 | 3,100 |
Mar 18, 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 103.30 | 600 |
Mar 18, 2024 | 0.329 Dividend | |||||
Mar 15, 2024 | 102.52 | 103.83 | 102.52 | 103.82 | 103.49 | 700 |
Mar 14, 2024 | 103.24 | 103.24 | 102.85 | 102.85 | 102.52 | 1,800 |
Mar 13, 2024 | 103.53 | 105.00 | 103.53 | 104.52 | 104.19 | 1,500 |
Mar 12, 2024 | 103.94 | 104.20 | 103.67 | 103.74 | 103.41 | 1,500 |
Mar 11, 2024 | 103.33 | 103.55 | 103.18 | 103.55 | 103.22 | 1,900 |
Mar 08, 2024 | 105.48 | 105.48 | 104.10 | 104.22 | 103.89 | 1,100 |
Mar 07, 2024 | 105.12 | 105.12 | 104.55 | 104.64 | 104.31 | 2,400 |
Mar 06, 2024 | 104.94 | 104.94 | 103.80 | 104.29 | 103.96 | 9,900 |
Mar 05, 2024 | 106.65 | 106.65 | 105.48 | 105.70 | 105.37 | 65,000 |
Mar 04, 2024 | 106.57 | 106.57 | 105.96 | 106.13 | 105.79 | 5,200 |
Mar 01, 2024 | 107.14 | 107.33 | 107.14 | 107.33 | 106.99 | 400 |
Feb 29, 2024 | 105.90 | 106.83 | 105.90 | 106.83 | 106.49 | 600 |
Feb 28, 2024 | 104.90 | 105.18 | 104.90 | 104.91 | 104.58 | 1,100 |
Feb 27, 2024 | 106.26 | 106.39 | 106.22 | 106.25 | 105.91 | 1,200 |
Feb 26, 2024 | 104.57 | 105.19 | 104.57 | 104.61 | 104.28 | 700 |
Feb 23, 2024 | 103.94 | 104.99 | 103.94 | 104.81 | 104.48 | 400 |
Feb 22, 2024 | 103.81 | 103.81 | 103.60 | 103.61 | 103.28 | 300 |
Feb 21, 2024 | 102.38 | 103.14 | 102.38 | 103.14 | 102.81 | 500 |
Feb 20, 2024 | 102.85 | 103.06 | 102.85 | 102.93 | 102.60 | 1,100 |
Feb 16, 2024 | 105.00 | 105.00 | 104.14 | 104.14 | 103.81 | 900 |
Feb 15, 2024 | 105.45 | 105.58 | 105.32 | 105.58 | 105.25 | 400 |
Feb 14, 2024 | 103.32 | 103.74 | 102.46 | 103.62 | 103.29 | 6,800 |
Feb 13, 2024 | 102.12 | 102.57 | 101.20 | 102.04 | 101.72 | 2,900 |
Feb 12, 2024 | 105.67 | 105.74 | 105.67 | 105.74 | 105.40 | 400 |
Feb 09, 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 102.77 | 1,100 |
Feb 08, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 101.75 | 100 |
Feb 07, 2024 | 100.13 | 100.28 | 100.13 | 100.19 | 99.87 | 1,200 |
Feb 06, 2024 | 99.38 | 100.18 | 99.38 | 100.18 | 99.86 | 800 |
Feb 05, 2024 | 99.45 | 100.07 | 99.45 | 99.70 | 99.38 | 1,000 |
Feb 02, 2024 | 100.50 | 101.54 | 100.50 | 101.54 | 101.22 | 4,700 |
Feb 01, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.42 | 400 |
Jan 31, 2024 | 101.16 | 101.16 | 99.25 | 99.25 | 98.94 | 1,200 |
Jan 30, 2024 | 101.47 | 101.61 | 101.47 | 101.47 | 101.15 | 700 |
Jan 29, 2024 | 101.17 | 102.45 | 100.80 | 102.45 | 102.13 | 700 |
Jan 26, 2024 | 101.14 | 101.18 | 101.06 | 101.18 | 100.86 | 400 |
Jan 25, 2024 | 100.23 | 100.57 | 99.96 | 100.57 | 100.25 | 1,500 |
Jan 24, 2024 | 101.76 | 101.76 | 99.00 | 99.39 | 99.08 | 1,000 |
Jan 23, 2024 | 102.64 | 102.64 | 100.26 | 100.26 | 99.94 | 1,400 |
Jan 22, 2024 | 101.70 | 101.70 | 101.63 | 101.63 | 101.31 | 600 |
Jan 19, 2024 | 98.82 | 99.22 | 97.94 | 99.22 | 98.91 | 500 |
Jan 18, 2024 | 97.50 | 98.59 | 97.50 | 98.59 | 98.28 | 700 |
Jan 17, 2024 | 96.63 | 97.27 | 96.60 | 97.27 | 96.96 | 700 |
Jan 16, 2024 | 97.62 | 97.89 | 97.56 | 97.89 | 97.58 | 2,100 |
Jan 12, 2024 | 98.36 | 98.51 | 98.36 | 98.51 | 98.20 | 200 |
Jan 11, 2024 | 100.23 | 100.23 | 99.03 | 99.88 | 99.56 | 500 |
Jan 10, 2024 | 99.95 | 100.53 | 99.95 | 100.53 | 100.21 | 1,200 |
Jan 09, 2024 | 100.08 | 100.08 | 99.60 | 99.68 | 99.36 | 1,000 |
Jan 08, 2024 | 100.38 | 100.78 | 100.38 | 100.69 | 100.37 | 1,000 |
Jan 05, 2024 | 99.16 | 99.16 | 98.63 | 98.63 | 98.32 | 3,700 |
Jan 04, 2024 | 99.26 | 99.26 | 98.94 | 99.00 | 98.69 | 11,500 |
Jan 03, 2024 | 102.20 | 102.20 | 99.12 | 99.12 | 98.81 | 1,500 |
Jan 02, 2024 | 103.23 | 104.02 | 103.14 | 103.22 | 102.89 | 19,100 |
Dec 29, 2023 | 104.53 | 104.53 | 103.67 | 103.68 | 103.35 | 2,300 |
Dec 28, 2023 | 104.84 | 104.84 | 104.72 | 104.76 | 104.43 | 1,900 |
Dec 27, 2023 | 105.17 | 105.93 | 105.17 | 105.30 | 104.97 | 1,700 |
Dec 26, 2023 | 104.10 | 105.04 | 104.10 | 105.04 | 104.71 | 1,800 |
Dec 22, 2023 | 103.27 | 103.37 | 103.27 | 103.37 | 103.04 | 400 |
Dec 21, 2023 | 102.81 | 103.32 | 102.81 | 103.32 | 102.99 | 500 |
Dec 20, 2023 | 102.89 | 103.10 | 101.30 | 101.30 | 100.98 | 2,100 |
Dec 19, 2023 | 102.71 | 103.29 | 102.62 | 103.29 | 102.96 | 1,800 |
Dec 18, 2023 | 101.00 | 101.00 | 100.73 | 100.73 | 100.41 | 1,500 |
Dec 18, 2023 | 0.346 Dividend | |||||
Dec 15, 2023 | 103.09 | 103.09 | 101.04 | 101.49 | 100.82 | 15,300 |
Dec 14, 2023 | 102.00 | 102.84 | 102.00 | 102.84 | 102.16 | 1,000 |
Dec 13, 2023 | 97.21 | 98.57 | 97.21 | 98.57 | 97.92 | 600 |
Dec 12, 2023 | 95.77 | 95.77 | 95.48 | 95.48 | 94.85 | 600 |
Dec 11, 2023 | 95.65 | 96.42 | 95.65 | 96.38 | 95.75 | 700 |
Dec 08, 2023 | 94.99 | 95.34 | 94.89 | 95.34 | 94.71 | 1,400 |
Dec 07, 2023 | 94.42 | 94.98 | 94.42 | 94.98 | 94.36 | 700 |
Dec 06, 2023 | 93.54 | 94.52 | 93.54 | 93.79 | 93.17 | 400 |
Dec 05, 2023 | 92.84 | 92.94 | 92.84 | 92.88 | 92.27 | 600 |
Dec 04, 2023 | 94.49 | 94.59 | 94.36 | 94.59 | 93.97 | 900 |
Dec 01, 2023 | 92.96 | 93.41 | 92.93 | 93.41 | 92.80 | 600 |
Nov 30, 2023 | 90.07 | 90.16 | 90.07 | 90.15 | 89.56 | 800 |
Nov 29, 2023 | 90.34 | 90.34 | 90.24 | 90.25 | 89.66 | 700 |
Nov 28, 2023 | 89.53 | 89.53 | 89.44 | 89.44 | 88.85 | 400 |
Nov 27, 2023 | 89.12 | 89.30 | 89.12 | 89.13 | 88.54 | 10,800 |
Nov 24, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.07 | 100 |
Nov 22, 2023 | 89.57 | 89.57 | 88.85 | 88.86 | 88.28 | 5,400 |
Nov 21, 2023 | 88.44 | 88.53 | 88.44 | 88.53 | 87.95 | 1,000 |
Nov 20, 2023 | 90.01 | 90.01 | 89.91 | 89.91 | 89.32 | 500 |
Nov 17, 2023 | 88.77 | 89.53 | 88.77 | 89.53 | 88.94 | 800 |
Nov 16, 2023 | 88.52 | 88.52 | 87.81 | 87.88 | 87.30 | 500 |
Nov 15, 2023 | 88.87 | 89.82 | 88.87 | 89.82 | 89.23 | 700 |
Nov 14, 2023 | 88.60 | 88.92 | 88.60 | 88.92 | 88.34 | 6,500 |
Nov 13, 2023 | 83.82 | 83.82 | 83.51 | 83.51 | 82.96 | 900 |
Nov 10, 2023 | 83.76 | 83.96 | 83.76 | 83.96 | 83.41 | 400 |
Nov 09, 2023 | 84.24 | 84.24 | 82.82 | 82.91 | 82.37 | 500 |
Nov 08, 2023 | 84.34 | 84.34 | 84.34 | 84.34 | 83.79 | 100 |
Nov 07, 2023 | 85.34 | 85.52 | 85.27 | 85.49 | 84.93 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |