Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 126.02 | 126.35 | 125.73 | 126.35 | 126.35 | 1,800 |
Mar 26, 2024 | 125.59 | 125.63 | 125.14 | 125.14 | 125.14 | 1,100 |
Mar 25, 2024 | 125.23 | 125.37 | 125.12 | 125.12 | 125.12 | 1,000 |
Mar 22, 2024 | 125.90 | 125.90 | 125.51 | 125.62 | 125.62 | 2,900 |
Mar 21, 2024 | 126.26 | 126.26 | 126.16 | 126.16 | 126.16 | 400 |
Mar 20, 2024 | 124.78 | 125.67 | 124.52 | 125.57 | 125.57 | 3,500 |
Mar 19, 2024 | 124.28 | 124.55 | 124.28 | 124.55 | 124.55 | 500 |
Mar 18, 2024 | 124.20 | 124.20 | 123.90 | 123.90 | 123.90 | 8,800 |
Mar 15, 2024 | 123.15 | 123.31 | 122.86 | 123.12 | 123.12 | 52,800 |
Mar 15, 2024 | 0.29 Dividend | |||||
Mar 14, 2024 | 123.86 | 124.31 | 123.86 | 124.31 | 124.02 | 700 |
Mar 13, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.48 | 400 |
Mar 12, 2024 | 124.22 | 125.03 | 123.95 | 125.02 | 124.73 | 1,200 |
Mar 11, 2024 | 123.89 | 123.89 | 123.87 | 123.87 | 123.58 | 400 |
Mar 08, 2024 | 125.11 | 125.16 | 124.21 | 124.21 | 123.93 | 800 |
Mar 07, 2024 | 124.26 | 124.96 | 124.26 | 124.86 | 124.56 | 4,400 |
Mar 06, 2024 | 123.83 | 124.00 | 123.55 | 123.81 | 123.52 | 5,200 |
Mar 05, 2024 | 123.35 | 123.60 | 123.21 | 123.25 | 122.96 | 2,000 |
Mar 04, 2024 | 125.01 | 125.01 | 124.64 | 124.69 | 124.40 | 4,300 |
Mar 01, 2024 | 124.78 | 125.11 | 124.78 | 125.11 | 124.82 | 42,400 |
Feb 29, 2024 | 123.72 | 124.22 | 123.72 | 124.22 | 123.93 | 3,200 |
Feb 28, 2024 | 123.39 | 123.62 | 123.39 | 123.56 | 123.27 | 1,200 |
Feb 27, 2024 | 123.52 | 123.64 | 123.41 | 123.64 | 123.35 | 1,900 |
Feb 26, 2024 | 123.78 | 123.78 | 123.57 | 123.57 | 123.29 | 2,000 |
Feb 23, 2024 | 124.08 | 124.08 | 123.68 | 123.81 | 123.52 | 1,500 |
Feb 22, 2024 | 123.14 | 123.78 | 123.14 | 123.78 | 123.49 | 3,200 |
Feb 21, 2024 | 121.15 | 121.60 | 121.04 | 121.60 | 121.31 | 900 |
Feb 20, 2024 | 121.51 | 121.55 | 121.22 | 121.40 | 121.12 | 1,700 |
Feb 16, 2024 | 122.70 | 122.70 | 122.07 | 122.07 | 121.79 | 4,300 |
Feb 15, 2024 | 121.67 | 122.65 | 121.67 | 122.65 | 122.36 | 1,700 |
Feb 14, 2024 | 121.07 | 121.44 | 120.89 | 121.44 | 121.15 | 1,500 |
Feb 13, 2024 | 120.69 | 120.69 | 120.01 | 120.25 | 119.97 | 3,000 |
Feb 12, 2024 | 122.02 | 122.39 | 121.88 | 121.88 | 121.59 | 2,000 |
Feb 09, 2024 | 121.91 | 122.06 | 121.86 | 121.99 | 121.71 | 3,300 |
Feb 08, 2024 | 121.34 | 121.63 | 121.34 | 121.52 | 121.24 | 3,900 |
Feb 07, 2024 | 121.05 | 121.46 | 121.05 | 121.38 | 121.10 | 3,200 |
Feb 06, 2024 | 120.15 | 120.41 | 120.15 | 120.41 | 120.13 | 700 |
Feb 05, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.98 | 400 |
Feb 02, 2024 | 120.00 | 121.13 | 120.00 | 121.13 | 120.85 | 1,200 |
Feb 01, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.65 | 2,100 |
Jan 31, 2024 | 118.56 | 118.61 | 117.76 | 117.76 | 117.49 | 2,600 |
Jan 30, 2024 | 119.13 | 119.29 | 119.06 | 119.16 | 118.88 | 1,300 |
Jan 29, 2024 | 118.20 | 118.99 | 118.20 | 118.99 | 118.71 | 1,600 |
Jan 26, 2024 | 118.02 | 118.16 | 118.02 | 118.16 | 117.88 | 15,300 |
Jan 25, 2024 | 118.07 | 118.24 | 117.77 | 118.24 | 117.96 | 1,200 |
Jan 24, 2024 | 118.38 | 118.59 | 117.92 | 117.92 | 117.65 | 900 |
Jan 23, 2024 | 117.65 | 117.91 | 117.59 | 117.91 | 117.63 | 5,000 |
Jan 22, 2024 | 117.84 | 117.84 | 117.41 | 117.50 | 117.23 | 2,200 |
Jan 19, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.01 | 200 |
Jan 18, 2024 | 115.52 | 115.96 | 115.52 | 115.96 | 115.69 | 1,200 |
Jan 17, 2024 | 114.82 | 115.23 | 114.82 | 115.17 | 114.90 | 4,000 |
Jan 16, 2024 | 116.08 | 116.08 | 115.63 | 115.69 | 115.42 | 2,100 |
Jan 12, 2024 | 116.14 | 116.23 | 115.98 | 116.23 | 115.95 | 1,100 |
Jan 11, 2024 | 115.36 | 116.15 | 115.36 | 116.15 | 115.88 | 2,400 |
Jan 10, 2024 | 115.79 | 116.18 | 115.79 | 116.18 | 115.91 | 1,300 |
Jan 09, 2024 | 115.73 | 115.73 | 115.55 | 115.66 | 115.39 | 2,300 |
Jan 08, 2024 | 115.15 | 115.94 | 115.15 | 115.94 | 115.67 | 6,200 |
Jan 05, 2024 | 115.00 | 115.00 | 114.40 | 114.60 | 114.33 | 1,200 |
Jan 04, 2024 | 115.09 | 115.09 | 114.43 | 114.43 | 114.16 | 600 |
Jan 03, 2024 | 115.12 | 115.12 | 114.63 | 114.63 | 114.36 | 1,400 |
Jan 02, 2024 | 115.68 | 115.81 | 115.35 | 115.54 | 115.27 | 2,000 |
Dec 29, 2023 | 116.23 | 116.23 | 116.03 | 116.03 | 115.76 | 600 |
Dec 28, 2023 | 116.67 | 116.68 | 116.39 | 116.39 | 116.12 | 1,900 |
Dec 27, 2023 | 116.45 | 116.45 | 116.36 | 116.36 | 116.09 | 400 |
Dec 26, 2023 | 115.96 | 116.16 | 115.96 | 116.14 | 115.87 | 1,300 |
Dec 22, 2023 | 115.52 | 115.98 | 115.52 | 115.61 | 115.34 | 1,400 |
Dec 21, 2023 | 115.12 | 115.49 | 114.70 | 115.49 | 115.22 | 3,900 |
Dec 20, 2023 | 116.01 | 116.08 | 114.27 | 114.28 | 114.01 | 7,600 |
Dec 19, 2023 | 115.86 | 116.03 | 115.81 | 116.03 | 115.76 | 1,600 |
Dec 18, 2023 | 115.12 | 115.38 | 115.12 | 115.26 | 114.99 | 6,100 |
Dec 15, 2023 | 114.56 | 114.74 | 114.44 | 114.74 | 114.48 | 1,200 |
Dec 15, 2023 | 0.391 Dividend | |||||
Dec 14, 2023 | 115.29 | 115.29 | 114.94 | 114.97 | 114.31 | 1,900 |
Dec 13, 2023 | 113.23 | 114.72 | 113.23 | 114.72 | 114.06 | 6,700 |
Dec 12, 2023 | 112.99 | 113.27 | 112.99 | 113.27 | 112.62 | 1,500 |
Dec 11, 2023 | 112.53 | 112.82 | 112.53 | 112.82 | 112.18 | 1,700 |
Dec 08, 2023 | 111.86 | 112.52 | 111.86 | 112.52 | 111.87 | 1,500 |
Dec 07, 2023 | 111.87 | 112.04 | 111.83 | 111.98 | 111.34 | 6,300 |
Dec 06, 2023 | 111.72 | 111.72 | 111.15 | 111.15 | 110.51 | 1,400 |
Dec 05, 2023 | 111.61 | 111.67 | 111.58 | 111.63 | 110.99 | 2,400 |
Dec 04, 2023 | 111.58 | 111.81 | 111.58 | 111.76 | 111.12 | 2,600 |
Dec 01, 2023 | 111.32 | 112.34 | 111.26 | 112.34 | 111.70 | 53,700 |
Nov 30, 2023 | 111.20 | 111.76 | 111.20 | 111.76 | 111.12 | 1,000 |
Nov 29, 2023 | 111.77 | 111.77 | 111.34 | 111.34 | 110.70 | 500 |
Nov 28, 2023 | 111.55 | 111.55 | 111.11 | 111.46 | 110.83 | 1,600 |
Nov 27, 2023 | 111.10 | 111.48 | 111.10 | 111.25 | 110.61 | 1,300 |
Nov 24, 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 110.82 | 100 |
Nov 22, 2023 | 111.31 | 111.59 | 111.15 | 111.42 | 110.79 | 3,400 |
Nov 21, 2023 | 110.83 | 111.03 | 110.83 | 110.94 | 110.31 | 1,400 |
Nov 20, 2023 | 110.56 | 111.13 | 110.56 | 111.13 | 110.49 | 7,400 |
Nov 17, 2023 | 110.18 | 110.38 | 110.18 | 110.38 | 109.74 | 800 |
Nov 16, 2023 | 109.90 | 110.09 | 109.66 | 110.09 | 109.46 | 2,700 |
Nov 15, 2023 | 110.54 | 110.54 | 110.18 | 110.24 | 109.61 | 3,100 |
Nov 14, 2023 | 109.93 | 110.34 | 109.91 | 110.04 | 109.41 | 2,000 |
Nov 13, 2023 | 107.54 | 108.06 | 107.54 | 108.06 | 107.44 | 800 |
Nov 10, 2023 | 106.71 | 107.94 | 106.67 | 107.94 | 107.32 | 3,300 |
Nov 09, 2023 | 107.13 | 107.13 | 106.25 | 106.32 | 105.71 | 1,700 |
Nov 08, 2023 | 107.24 | 107.32 | 107.04 | 107.32 | 106.70 | 1,700 |
Nov 07, 2023 | 106.56 | 107.38 | 106.56 | 107.21 | 106.59 | 1,200 |
Nov 06, 2023 | 106.78 | 106.82 | 106.64 | 106.82 | 106.20 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |