Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 100.15 | 153,100 |
Mar 15, 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 101.19 | 352,600 |
Mar 14, 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 100.70 | 105,400 |
Mar 13, 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 102.75 | 130,000 |
Mar 12, 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 103.31 | 77,400 |
Mar 11, 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 103.25 | 68,700 |
Mar 08, 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 103.77 | 76,900 |
Mar 08, 2024 | 0.6 Dividend | |||||
Mar 07, 2024 | 106.91 | 107.13 | 104.53 | 105.53 | 104.93 | 74,600 |
Mar 06, 2024 | 106.33 | 107.12 | 105.21 | 106.44 | 105.83 | 98,600 |
Mar 05, 2024 | 105.74 | 106.72 | 105.44 | 105.66 | 105.06 | 100,100 |
Mar 04, 2024 | 108.16 | 109.81 | 105.14 | 105.16 | 104.56 | 115,200 |
Mar 01, 2024 | 110.02 | 110.02 | 104.37 | 108.65 | 108.03 | 186,600 |
Feb 29, 2024 | 101.00 | 111.95 | 101.00 | 110.79 | 110.16 | 170,400 |
Feb 28, 2024 | 95.73 | 96.47 | 94.90 | 95.06 | 94.52 | 46,000 |
Feb 27, 2024 | 95.86 | 96.37 | 95.56 | 96.16 | 95.61 | 99,100 |
Feb 26, 2024 | 94.77 | 96.41 | 94.77 | 95.85 | 95.31 | 43,700 |
Feb 23, 2024 | 94.28 | 95.78 | 94.16 | 95.32 | 94.78 | 38,100 |
Feb 22, 2024 | 93.58 | 94.50 | 92.78 | 94.38 | 93.84 | 58,200 |
Feb 21, 2024 | 94.11 | 94.73 | 93.05 | 93.90 | 93.37 | 50,000 |
Feb 20, 2024 | 94.44 | 95.92 | 93.65 | 93.87 | 93.34 | 58,800 |
Feb 16, 2024 | 96.37 | 97.49 | 95.35 | 95.35 | 94.81 | 65,500 |
Feb 15, 2024 | 97.16 | 97.59 | 95.21 | 96.52 | 95.97 | 85,400 |
Feb 14, 2024 | 96.20 | 97.33 | 95.09 | 97.04 | 96.49 | 68,000 |
Feb 13, 2024 | 97.00 | 97.95 | 94.54 | 95.20 | 94.66 | 131,500 |
Feb 12, 2024 | 98.45 | 99.75 | 97.66 | 98.91 | 98.35 | 79,300 |
Feb 09, 2024 | 96.34 | 98.92 | 96.34 | 98.45 | 97.89 | 92,700 |
Feb 08, 2024 | 95.49 | 97.33 | 95.49 | 96.72 | 96.17 | 52,600 |
Feb 07, 2024 | 95.27 | 95.91 | 94.45 | 95.53 | 94.99 | 68,400 |
Feb 06, 2024 | 94.88 | 95.77 | 94.58 | 95.56 | 95.02 | 53,700 |
Feb 05, 2024 | 95.13 | 95.46 | 94.15 | 95.02 | 94.48 | 45,000 |
Feb 02, 2024 | 95.22 | 96.33 | 95.22 | 96.08 | 95.53 | 52,700 |
Feb 01, 2024 | 94.23 | 96.96 | 94.23 | 96.17 | 95.62 | 52,100 |
Jan 31, 2024 | 95.48 | 96.47 | 93.99 | 94.06 | 93.53 | 67,300 |
Jan 30, 2024 | 95.73 | 95.73 | 92.68 | 95.35 | 94.81 | 59,700 |
Jan 29, 2024 | 95.93 | 96.62 | 94.90 | 96.59 | 96.04 | 65,300 |
Jan 26, 2024 | 96.97 | 97.01 | 95.52 | 95.91 | 95.36 | 64,400 |
Jan 25, 2024 | 96.83 | 97.17 | 94.58 | 96.68 | 96.13 | 82,600 |
Jan 24, 2024 | 96.76 | 96.76 | 94.77 | 96.09 | 95.54 | 54,200 |
Jan 23, 2024 | 97.12 | 97.24 | 95.66 | 95.74 | 95.20 | 78,300 |
Jan 22, 2024 | 95.07 | 96.87 | 95.07 | 96.36 | 95.81 | 94,700 |
Jan 19, 2024 | 93.57 | 94.76 | 92.27 | 94.60 | 94.06 | 60,800 |
Jan 18, 2024 | 91.91 | 93.09 | 91.02 | 92.90 | 92.37 | 62,800 |
Jan 17, 2024 | 90.20 | 91.83 | 90.20 | 91.28 | 90.76 | 73,400 |
Jan 16, 2024 | 91.46 | 92.15 | 90.79 | 90.89 | 90.37 | 57,500 |
Jan 12, 2024 | 91.59 | 92.30 | 90.96 | 92.05 | 91.53 | 69,000 |
Jan 11, 2024 | 89.58 | 90.88 | 88.78 | 90.66 | 90.14 | 105,500 |
Jan 10, 2024 | 88.53 | 89.76 | 88.53 | 89.73 | 89.22 | 72,100 |
Jan 09, 2024 | 90.65 | 90.83 | 88.55 | 88.98 | 88.47 | 82,500 |
Jan 08, 2024 | 90.44 | 91.42 | 90.20 | 91.42 | 90.90 | 105,000 |
Jan 05, 2024 | 91.32 | 92.10 | 90.14 | 90.14 | 89.63 | 91,900 |
Jan 04, 2024 | 92.97 | 93.70 | 91.87 | 92.00 | 91.48 | 72,600 |
Jan 03, 2024 | 92.18 | 93.48 | 90.90 | 92.50 | 91.97 | 105,400 |
Jan 02, 2024 | 92.00 | 93.18 | 91.39 | 92.21 | 91.69 | 76,300 |
Dec 29, 2023 | 93.02 | 93.72 | 91.76 | 92.37 | 91.84 | 74,700 |
Dec 28, 2023 | 94.38 | 94.83 | 93.21 | 93.39 | 92.86 | 58,300 |
Dec 27, 2023 | 94.50 | 95.08 | 93.82 | 94.59 | 94.05 | 63,900 |
Dec 26, 2023 | 94.37 | 94.62 | 93.20 | 94.17 | 93.63 | 52,600 |
Dec 22, 2023 | 92.43 | 94.22 | 91.80 | 93.78 | 93.25 | 71,000 |
Dec 21, 2023 | 92.06 | 92.80 | 91.70 | 92.13 | 91.61 | 68,600 |
Dec 20, 2023 | 92.74 | 93.60 | 91.45 | 91.68 | 91.16 | 104,800 |
Dec 19, 2023 | 92.11 | 93.08 | 91.76 | 92.60 | 92.07 | 89,200 |
Dec 18, 2023 | 91.71 | 92.66 | 90.76 | 91.56 | 91.04 | 60,200 |
Dec 15, 2023 | 92.87 | 93.19 | 91.18 | 91.27 | 90.75 | 253,400 |
Dec 14, 2023 | 93.06 | 93.91 | 90.65 | 92.37 | 91.84 | 146,600 |
Dec 13, 2023 | 91.62 | 93.00 | 90.29 | 92.40 | 91.87 | 159,900 |
Dec 12, 2023 | 91.95 | 92.17 | 91.36 | 91.68 | 91.16 | 72,100 |
Dec 11, 2023 | 90.74 | 91.84 | 90.74 | 91.71 | 91.19 | 103,500 |
Dec 08, 2023 | 89.68 | 91.20 | 89.68 | 91.06 | 90.54 | 64,800 |
Dec 07, 2023 | 90.02 | 90.20 | 89.23 | 90.03 | 89.52 | 70,700 |
Dec 06, 2023 | 89.58 | 90.34 | 89.53 | 89.65 | 89.14 | 76,600 |
Dec 05, 2023 | 90.38 | 91.14 | 89.54 | 89.60 | 89.09 | 77,700 |
Dec 04, 2023 | 89.78 | 91.02 | 88.96 | 90.86 | 90.34 | 80,000 |
Dec 01, 2023 | 88.44 | 90.08 | 88.44 | 89.85 | 89.34 | 105,100 |
Nov 30, 2023 | 88.90 | 89.80 | 88.45 | 88.97 | 88.46 | 86,100 |
Nov 29, 2023 | 90.76 | 91.68 | 88.52 | 88.62 | 88.12 | 72,600 |
Nov 28, 2023 | 90.40 | 90.72 | 89.76 | 90.17 | 89.66 | 80,600 |
Nov 27, 2023 | 90.13 | 91.22 | 89.84 | 90.35 | 89.84 | 59,500 |
Nov 24, 2023 | 89.26 | 90.44 | 89.26 | 90.26 | 89.75 | 29,300 |
Nov 24, 2023 | 0.6 Dividend | |||||
Nov 22, 2023 | 89.50 | 90.48 | 88.87 | 89.96 | 88.85 | 70,900 |
Nov 21, 2023 | 88.53 | 89.59 | 88.44 | 88.82 | 87.73 | 48,100 |
Nov 20, 2023 | 89.45 | 89.86 | 88.91 | 89.24 | 88.14 | 69,800 |
Nov 17, 2023 | 89.96 | 90.77 | 89.32 | 89.44 | 88.34 | 98,400 |
Nov 16, 2023 | 90.22 | 90.22 | 88.98 | 89.63 | 88.53 | 79,300 |
Nov 15, 2023 | 90.30 | 90.56 | 89.73 | 90.08 | 88.97 | 98,500 |
Nov 14, 2023 | 89.70 | 90.72 | 88.40 | 90.53 | 89.41 | 123,200 |
Nov 13, 2023 | 87.73 | 88.43 | 87.15 | 88.00 | 86.92 | 63,800 |
Nov 10, 2023 | 88.04 | 88.32 | 87.38 | 87.63 | 86.55 | 96,800 |
Nov 09, 2023 | 88.21 | 88.71 | 87.64 | 88.00 | 86.92 | 85,400 |
Nov 08, 2023 | 88.46 | 88.89 | 87.30 | 87.70 | 86.62 | 95,900 |
Nov 07, 2023 | 87.32 | 88.86 | 87.32 | 88.23 | 87.14 | 161,000 |
Nov 06, 2023 | 86.58 | 88.10 | 86.56 | 87.69 | 86.61 | 125,900 |
Nov 03, 2023 | 88.44 | 89.90 | 85.29 | 87.06 | 85.99 | 222,600 |
Nov 02, 2023 | 84.94 | 86.89 | 83.00 | 86.12 | 85.06 | 198,500 |
Nov 01, 2023 | 82.22 | 83.48 | 81.76 | 82.85 | 81.83 | 146,500 |
Oct 31, 2023 | 81.73 | 82.43 | 80.97 | 82.31 | 81.30 | 73,200 |
Oct 30, 2023 | 80.92 | 81.48 | 80.34 | 81.48 | 80.48 | 74,700 |
Oct 27, 2023 | 79.92 | 80.32 | 79.65 | 80.23 | 79.24 | 77,000 |
Oct 26, 2023 | 79.70 | 80.06 | 78.41 | 79.58 | 78.60 | 69,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |