Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 92.13 | 92.54 | 91.88 | 92.08 | 92.08 | 642,000 |
Mar 15, 2024 | 92.06 | 92.91 | 91.93 | 92.59 | 92.59 | 226,100 |
Mar 14, 2024 | 93.96 | 93.96 | 91.96 | 92.75 | 92.75 | 101,700 |
Mar 13, 2024 | 94.66 | 95.09 | 94.01 | 94.18 | 94.18 | 82,800 |
Mar 12, 2024 | 94.90 | 95.04 | 94.04 | 94.74 | 94.74 | 126,100 |
Mar 11, 2024 | 95.20 | 95.74 | 94.51 | 94.79 | 94.79 | 182,600 |
Mar 08, 2024 | 94.80 | 95.62 | 94.80 | 95.32 | 95.32 | 119,100 |
Mar 07, 2024 | 94.68 | 94.77 | 93.79 | 94.37 | 94.37 | 202,700 |
Mar 06, 2024 | 94.36 | 94.58 | 93.73 | 94.24 | 94.24 | 120,300 |
Mar 05, 2024 | 94.59 | 94.95 | 93.32 | 93.77 | 93.77 | 730,200 |
Mar 04, 2024 | 93.81 | 95.00 | 93.05 | 94.96 | 94.96 | 872,800 |
Mar 01, 2024 | 92.85 | 94.06 | 91.90 | 93.94 | 93.94 | 258,200 |
Feb 29, 2024 | 93.06 | 93.49 | 92.66 | 92.97 | 92.97 | 1,240,000 |
Feb 28, 2024 | 91.53 | 93.25 | 91.40 | 92.54 | 92.54 | 138,100 |
Feb 27, 2024 | 92.32 | 92.64 | 91.82 | 91.97 | 91.97 | 197,100 |
Feb 26, 2024 | 92.63 | 92.87 | 91.58 | 91.69 | 91.69 | 229,200 |
Feb 23, 2024 | 93.13 | 93.22 | 92.61 | 92.61 | 92.61 | 572,800 |
Feb 22, 2024 | 93.32 | 93.44 | 92.85 | 93.01 | 93.01 | 111,700 |
Feb 21, 2024 | 92.47 | 93.14 | 92.24 | 93.06 | 93.06 | 290,000 |
Feb 20, 2024 | 91.97 | 92.64 | 91.69 | 92.25 | 92.25 | 206,600 |
Feb 16, 2024 | 92.32 | 93.03 | 91.87 | 92.53 | 92.53 | 156,900 |
Feb 15, 2024 | 91.56 | 93.35 | 91.56 | 93.27 | 93.27 | 126,900 |
Feb 14, 2024 | 90.76 | 91.65 | 90.38 | 90.99 | 90.99 | 87,400 |
Feb 13, 2024 | 89.95 | 90.40 | 89.10 | 90.40 | 90.40 | 107,300 |
Feb 12, 2024 | 92.24 | 92.76 | 91.90 | 92.09 | 92.09 | 226,600 |
Feb 09, 2024 | 92.14 | 92.40 | 91.30 | 92.18 | 92.18 | 139,200 |
Feb 08, 2024 | 91.05 | 92.42 | 91.05 | 92.13 | 92.13 | 323,300 |
Feb 07, 2024 | 91.61 | 91.76 | 90.71 | 91.21 | 91.21 | 164,700 |
Feb 06, 2024 | 90.37 | 91.54 | 90.01 | 91.41 | 91.41 | 251,300 |
Feb 05, 2024 | 90.75 | 90.93 | 89.94 | 90.16 | 90.16 | 199,300 |
Feb 02, 2024 | 92.17 | 92.47 | 90.42 | 91.86 | 91.86 | 293,600 |
Feb 01, 2024 | 91.42 | 92.90 | 90.60 | 92.90 | 92.90 | 1,062,500 |
Jan 31, 2024 | 92.48 | 93.13 | 91.08 | 91.35 | 91.35 | 1,269,400 |
Jan 30, 2024 | 92.83 | 93.05 | 92.11 | 92.32 | 92.32 | 762,600 |
Jan 29, 2024 | 92.48 | 93.29 | 92.24 | 93.16 | 93.16 | 166,900 |
Jan 26, 2024 | 92.94 | 93.15 | 92.20 | 92.47 | 92.47 | 250,400 |
Jan 25, 2024 | 92.72 | 93.14 | 92.19 | 92.58 | 92.58 | 272,400 |
Jan 24, 2024 | 93.83 | 93.84 | 91.55 | 91.64 | 91.64 | 207,000 |
Jan 23, 2024 | 94.08 | 94.23 | 92.55 | 92.90 | 92.90 | 359,200 |
Jan 22, 2024 | 93.67 | 94.52 | 93.28 | 93.62 | 93.62 | 783,200 |
Jan 19, 2024 | 92.20 | 93.51 | 91.56 | 93.15 | 93.15 | 241,800 |
Jan 18, 2024 | 92.71 | 92.99 | 91.29 | 91.83 | 91.83 | 358,300 |
Jan 17, 2024 | 93.42 | 94.24 | 91.61 | 92.68 | 92.68 | 659,100 |
Jan 16, 2024 | 94.53 | 94.90 | 94.09 | 94.48 | 94.48 | 322,400 |
Jan 12, 2024 | 95.19 | 95.44 | 94.36 | 94.98 | 94.98 | 213,200 |
Jan 11, 2024 | 94.81 | 94.98 | 93.90 | 94.34 | 94.34 | 632,100 |
Jan 10, 2024 | 94.98 | 95.63 | 94.74 | 95.19 | 95.19 | 615,100 |
Jan 09, 2024 | 94.53 | 95.13 | 93.93 | 94.84 | 94.84 | 411,000 |
Jan 08, 2024 | 93.71 | 95.38 | 93.68 | 95.32 | 95.32 | 271,900 |
Jan 05, 2024 | 93.27 | 94.62 | 93.16 | 93.79 | 93.79 | 397,800 |
Jan 04, 2024 | 93.84 | 94.60 | 93.55 | 94.00 | 94.00 | 274,300 |
Jan 03, 2024 | 95.45 | 95.45 | 93.82 | 94.10 | 94.10 | 305,700 |
Jan 02, 2024 | 95.07 | 96.44 | 94.70 | 96.33 | 96.33 | 262,600 |
Dec 29, 2023 | 95.92 | 96.29 | 95.20 | 95.32 | 95.32 | 322,100 |
Dec 28, 2023 | 95.73 | 96.58 | 95.61 | 96.58 | 96.58 | 177,000 |
Dec 27, 2023 | 95.55 | 95.91 | 95.21 | 95.91 | 95.91 | 397,700 |
Dec 26, 2023 | 94.63 | 95.71 | 94.55 | 95.47 | 95.47 | 287,700 |
Dec 22, 2023 | 94.52 | 95.37 | 94.26 | 94.59 | 94.59 | 256,400 |
Dec 21, 2023 | 94.49 | 94.51 | 93.24 | 94.31 | 94.31 | 450,900 |
Dec 20, 2023 | 94.79 | 95.54 | 93.51 | 93.51 | 93.51 | 373,100 |
Dec 19, 2023 | 94.52 | 95.18 | 94.52 | 94.88 | 94.88 | 245,900 |
Dec 18, 2023 | 95.05 | 95.05 | 94.22 | 94.23 | 94.23 | 143,800 |
Dec 18, 2023 | 1.259 Dividend | |||||
Dec 15, 2023 | 97.21 | 97.21 | 95.11 | 95.96 | 94.70 | 602,300 |
Dec 14, 2023 | 95.91 | 97.74 | 95.91 | 97.31 | 96.03 | 342,300 |
Dec 13, 2023 | 90.88 | 94.63 | 90.71 | 94.29 | 93.05 | 1,174,400 |
Dec 12, 2023 | 90.61 | 91.09 | 90.19 | 90.78 | 89.59 | 200,300 |
Dec 11, 2023 | 90.01 | 90.77 | 89.94 | 90.71 | 89.52 | 118,500 |
Dec 08, 2023 | 89.99 | 90.35 | 89.38 | 90.28 | 89.10 | 140,700 |
Dec 07, 2023 | 89.83 | 90.48 | 89.53 | 90.25 | 89.07 | 292,900 |
Dec 06, 2023 | 90.75 | 91.34 | 89.85 | 89.91 | 88.73 | 241,200 |
Dec 05, 2023 | 90.63 | 90.63 | 89.76 | 90.29 | 89.11 | 287,300 |
Dec 04, 2023 | 89.58 | 91.01 | 89.56 | 90.99 | 89.80 | 397,300 |
Dec 01, 2023 | 87.62 | 90.06 | 87.44 | 90.03 | 88.85 | 303,600 |
Nov 30, 2023 | 87.01 | 87.80 | 86.74 | 87.72 | 86.57 | 592,700 |
Nov 29, 2023 | 87.18 | 88.00 | 86.88 | 87.00 | 85.86 | 165,400 |
Nov 28, 2023 | 86.02 | 86.74 | 85.63 | 86.58 | 85.44 | 152,700 |
Nov 27, 2023 | 85.86 | 86.67 | 85.60 | 86.25 | 85.12 | 270,000 |
Nov 24, 2023 | 85.66 | 86.12 | 85.23 | 86.10 | 84.97 | 137,500 |
Nov 22, 2023 | 86.18 | 86.43 | 85.46 | 85.79 | 84.66 | 132,400 |
Nov 21, 2023 | 85.62 | 85.66 | 85.17 | 85.43 | 84.31 | 133,700 |
Nov 20, 2023 | 85.34 | 85.92 | 84.49 | 85.88 | 84.75 | 291,400 |
Nov 17, 2023 | 85.89 | 86.15 | 84.89 | 85.22 | 84.10 | 339,700 |
Nov 16, 2023 | 85.74 | 86.11 | 85.16 | 85.27 | 84.15 | 363,300 |
Nov 15, 2023 | 85.47 | 86.38 | 85.46 | 85.67 | 84.55 | 257,500 |
Nov 14, 2023 | 83.77 | 86.27 | 83.31 | 85.58 | 84.46 | 240,400 |
Nov 13, 2023 | 81.38 | 81.51 | 80.76 | 81.18 | 80.11 | 175,500 |
Nov 10, 2023 | 81.71 | 82.13 | 81.07 | 82.01 | 80.93 | 250,300 |
Nov 09, 2023 | 82.90 | 82.90 | 81.04 | 81.17 | 80.11 | 481,700 |
Nov 08, 2023 | 82.45 | 82.83 | 82.15 | 82.56 | 81.48 | 628,000 |
Nov 07, 2023 | 82.76 | 82.82 | 81.84 | 82.00 | 80.92 | 781,300 |
Nov 06, 2023 | 83.83 | 83.83 | 82.34 | 82.86 | 81.77 | 320,300 |
Nov 03, 2023 | 83.58 | 85.17 | 83.58 | 83.93 | 82.83 | 360,000 |
Nov 02, 2023 | 81.22 | 82.59 | 81.22 | 82.42 | 81.34 | 618,400 |
Nov 01, 2023 | 79.27 | 79.86 | 78.84 | 79.86 | 78.81 | 237,200 |
Oct 31, 2023 | 78.48 | 79.25 | 77.63 | 79.18 | 78.14 | 255,600 |
Oct 30, 2023 | 77.99 | 78.45 | 76.73 | 77.93 | 76.91 | 588,800 |
Oct 27, 2023 | 79.02 | 79.02 | 77.19 | 77.45 | 76.43 | 250,500 |
Oct 26, 2023 | 78.11 | 79.29 | 78.08 | 78.83 | 77.80 | 322,800 |
Oct 25, 2023 | 78.96 | 79.15 | 77.66 | 77.70 | 76.68 | 353,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |