Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 88.52 | 89.23 | 88.52 | 89.23 | 89.23 | 10,086 |
Mar 27, 2024 | 88.63 | 89.05 | 88.63 | 88.86 | 88.86 | 9,100 |
Mar 26, 2024 | 89.56 | 89.62 | 89.09 | 89.16 | 89.16 | 11,200 |
Mar 25, 2024 | 89.95 | 90.52 | 89.95 | 90.30 | 90.30 | 10,000 |
Mar 25, 2024 | 1.576 Dividend | |||||
Mar 22, 2024 | 91.41 | 91.68 | 90.90 | 91.62 | 90.04 | 9,000 |
Mar 21, 2024 | 91.44 | 91.58 | 90.92 | 91.41 | 89.84 | 10,000 |
Mar 20, 2024 | 91.96 | 92.94 | 91.96 | 92.94 | 91.34 | 10,800 |
Mar 19, 2024 | 91.40 | 92.04 | 91.40 | 91.77 | 90.19 | 11,000 |
Mar 18, 2024 | 91.72 | 91.96 | 91.40 | 91.40 | 89.83 | 8,700 |
Mar 15, 2024 | 91.14 | 91.23 | 90.78 | 90.89 | 89.33 | 8,800 |
Mar 14, 2024 | 90.56 | 90.56 | 89.70 | 89.83 | 88.28 | 8,100 |
Mar 13, 2024 | 90.25 | 90.64 | 90.15 | 90.45 | 88.89 | 11,100 |
Mar 12, 2024 | 89.89 | 90.85 | 89.87 | 90.84 | 89.28 | 8,800 |
Mar 11, 2024 | 89.52 | 90.00 | 89.20 | 89.81 | 88.27 | 10,000 |
Mar 08, 2024 | 88.57 | 89.05 | 88.27 | 89.00 | 87.47 | 9,900 |
Mar 07, 2024 | 87.32 | 88.17 | 87.32 | 88.17 | 86.65 | 9,400 |
Mar 06, 2024 | 84.94 | 85.49 | 84.94 | 85.19 | 83.72 | 11,100 |
Mar 05, 2024 | 83.25 | 83.75 | 83.13 | 83.65 | 82.21 | 8,600 |
Mar 04, 2024 | 83.33 | 83.84 | 83.20 | 83.63 | 82.19 | 8,300 |
Mar 01, 2024 | 83.19 | 84.26 | 83.19 | 84.24 | 82.79 | 10,900 |
Feb 29, 2024 | 84.28 | 84.48 | 83.79 | 83.91 | 82.47 | 14,900 |
Feb 28, 2024 | 84.06 | 84.82 | 84.06 | 84.45 | 83.00 | 8,800 |
Feb 27, 2024 | 85.00 | 85.26 | 84.87 | 85.21 | 83.74 | 10,500 |
Feb 26, 2024 | 87.08 | 87.08 | 86.33 | 86.59 | 85.10 | 8,500 |
Feb 23, 2024 | 85.98 | 86.14 | 85.81 | 86.01 | 84.53 | 8,300 |
Feb 22, 2024 | 85.00 | 85.51 | 84.97 | 85.51 | 84.04 | 15,100 |
Feb 21, 2024 | 85.00 | 85.00 | 84.28 | 84.71 | 83.25 | 10,900 |
Feb 20, 2024 | 84.99 | 85.32 | 84.69 | 84.78 | 83.32 | 11,100 |
Feb 16, 2024 | 82.87 | 83.46 | 82.67 | 83.20 | 81.77 | 7,000 |
Feb 15, 2024 | 83.56 | 83.60 | 83.08 | 83.35 | 81.92 | 12,600 |
Feb 14, 2024 | 82.71 | 83.22 | 82.69 | 83.22 | 81.79 | 19,700 |
Feb 13, 2024 | 81.19 | 81.50 | 81.08 | 81.31 | 79.91 | 15,900 |
Feb 12, 2024 | 81.73 | 82.51 | 81.73 | 82.41 | 80.99 | 9,100 |
Feb 09, 2024 | 82.06 | 82.38 | 81.78 | 82.24 | 80.83 | 11,800 |
Feb 08, 2024 | 83.13 | 83.74 | 83.11 | 83.14 | 81.71 | 15,100 |
Feb 07, 2024 | 84.13 | 84.29 | 84.00 | 84.02 | 82.57 | 9,700 |
Feb 06, 2024 | 82.40 | 83.13 | 82.39 | 83.07 | 81.64 | 12,300 |
Feb 05, 2024 | 82.48 | 82.80 | 82.08 | 82.66 | 81.24 | 14,600 |
Feb 02, 2024 | 83.26 | 83.26 | 82.51 | 82.70 | 81.28 | 7,700 |
Feb 01, 2024 | 83.45 | 84.69 | 83.45 | 84.62 | 83.16 | 10,300 |
Jan 31, 2024 | 84.19 | 84.19 | 83.20 | 83.68 | 82.24 | 13,200 |
Jan 30, 2024 | 84.04 | 84.07 | 83.45 | 84.07 | 82.62 | 11,300 |
Jan 29, 2024 | 84.62 | 85.83 | 84.62 | 85.74 | 84.27 | 11,100 |
Jan 26, 2024 | 84.09 | 84.34 | 84.04 | 84.18 | 82.73 | 7,800 |
Jan 25, 2024 | 82.14 | 83.11 | 82.00 | 82.83 | 81.41 | 15,000 |
Jan 24, 2024 | 77.07 | 77.07 | 76.61 | 76.71 | 75.39 | 9,700 |
Jan 23, 2024 | 76.18 | 76.34 | 75.55 | 76.04 | 74.73 | 11,300 |
Jan 22, 2024 | 77.36 | 77.45 | 77.25 | 77.40 | 76.07 | 23,400 |
Jan 19, 2024 | 76.77 | 77.50 | 76.64 | 77.31 | 75.98 | 10,200 |
Jan 18, 2024 | 76.88 | 77.20 | 76.79 | 77.17 | 75.84 | 9,000 |
Jan 17, 2024 | 77.15 | 77.63 | 77.14 | 77.63 | 76.29 | 14,200 |
Jan 16, 2024 | 78.94 | 79.09 | 78.75 | 78.97 | 77.61 | 11,300 |
Jan 12, 2024 | 79.79 | 80.03 | 79.53 | 79.78 | 78.41 | 8,100 |
Jan 11, 2024 | 79.78 | 79.78 | 78.52 | 79.64 | 78.27 | 13,800 |
Jan 10, 2024 | 79.38 | 79.85 | 79.30 | 79.66 | 78.29 | 10,700 |
Jan 09, 2024 | 79.18 | 79.49 | 79.18 | 79.28 | 77.92 | 10,000 |
Jan 08, 2024 | 78.38 | 79.55 | 78.38 | 79.34 | 77.98 | 12,000 |
Jan 05, 2024 | 78.20 | 79.10 | 78.14 | 78.45 | 77.10 | 11,600 |
Jan 04, 2024 | 79.06 | 79.27 | 78.96 | 79.12 | 77.76 | 7,900 |
Jan 03, 2024 | 79.28 | 80.52 | 79.28 | 80.52 | 79.13 | 11,000 |
Jan 02, 2024 | 82.28 | 82.28 | 81.45 | 81.45 | 80.05 | 20,500 |
Dec 29, 2023 | 82.60 | 83.25 | 82.57 | 83.08 | 81.65 | 10,000 |
Dec 28, 2023 | 82.74 | 82.84 | 81.85 | 82.23 | 80.82 | 8,100 |
Dec 27, 2023 | 81.82 | 82.63 | 81.82 | 82.59 | 81.17 | 7,500 |
Dec 26, 2023 | 81.82 | 82.00 | 81.41 | 81.68 | 80.27 | 9,300 |
Dec 22, 2023 | 81.48 | 81.56 | 81.20 | 81.26 | 79.86 | 11,300 |
Dec 21, 2023 | 81.29 | 81.29 | 80.79 | 81.13 | 79.73 | 10,500 |
Dec 20, 2023 | 80.81 | 81.24 | 80.28 | 80.33 | 78.95 | 8,900 |
Dec 19, 2023 | 80.96 | 81.11 | 80.68 | 81.10 | 79.70 | 15,800 |
Dec 18, 2023 | 79.89 | 80.60 | 79.58 | 80.60 | 79.21 | 7,700 |
Dec 15, 2023 | 79.43 | 80.08 | 79.24 | 79.33 | 77.97 | 10,700 |
Dec 14, 2023 | 78.55 | 79.80 | 78.55 | 78.75 | 77.40 | 13,500 |
Dec 13, 2023 | 79.34 | 80.20 | 78.87 | 80.03 | 78.65 | 19,200 |
Dec 12, 2023 | 77.84 | 78.85 | 77.83 | 78.79 | 77.43 | 17,100 |
Dec 11, 2023 | 77.19 | 78.00 | 77.19 | 77.92 | 76.58 | 16,000 |
Dec 08, 2023 | 76.80 | 77.17 | 76.75 | 77.03 | 75.70 | 13,600 |
Dec 07, 2023 | 76.65 | 77.23 | 76.57 | 77.06 | 75.73 | 9,200 |
Dec 06, 2023 | 77.19 | 77.25 | 76.89 | 76.90 | 75.58 | 13,100 |
Dec 05, 2023 | 75.26 | 75.45 | 75.03 | 75.03 | 73.74 | 14,900 |
Dec 04, 2023 | 75.92 | 76.09 | 75.54 | 75.71 | 74.41 | 31,100 |
Dec 01, 2023 | 75.61 | 76.48 | 75.52 | 76.38 | 75.07 | 11,900 |
Nov 30, 2023 | 74.31 | 75.13 | 74.16 | 75.00 | 73.71 | 11,700 |
Nov 29, 2023 | 74.68 | 74.75 | 74.04 | 74.10 | 72.83 | 12,400 |
Nov 28, 2023 | 73.36 | 73.87 | 73.36 | 73.65 | 72.38 | 10,900 |
Nov 27, 2023 | 73.92 | 74.12 | 73.82 | 74.08 | 72.81 | 14,800 |
Nov 24, 2023 | 73.35 | 73.82 | 73.35 | 73.76 | 72.49 | 7,600 |
Nov 22, 2023 | 73.04 | 73.15 | 72.96 | 72.97 | 71.71 | 10,300 |
Nov 21, 2023 | 74.44 | 74.44 | 73.92 | 74.25 | 72.97 | 11,300 |
Nov 20, 2023 | 73.21 | 73.74 | 73.16 | 73.57 | 72.30 | 19,100 |
Nov 17, 2023 | 72.93 | 73.17 | 72.69 | 72.91 | 71.66 | 38,000 |
Nov 16, 2023 | 72.54 | 72.69 | 72.39 | 72.61 | 71.36 | 18,700 |
Nov 15, 2023 | 73.22 | 73.54 | 73.11 | 73.44 | 72.18 | 11,100 |
Nov 14, 2023 | 70.93 | 71.85 | 70.93 | 71.85 | 70.61 | 11,900 |
Nov 13, 2023 | 69.84 | 70.74 | 69.82 | 70.72 | 69.50 | 27,800 |
Nov 10, 2023 | 70.49 | 70.79 | 69.77 | 70.79 | 69.57 | 19,200 |
Nov 09, 2023 | 69.19 | 69.19 | 68.39 | 68.39 | 67.21 | 12,000 |
Nov 08, 2023 | 68.22 | 68.31 | 67.95 | 68.09 | 66.92 | 12,800 |
Nov 07, 2023 | 68.11 | 68.33 | 67.60 | 68.09 | 66.92 | 42,700 |
Nov 06, 2023 | 67.35 | 67.71 | 67.29 | 67.57 | 66.41 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |