Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 114.33 | 114.60 | 114.08 | 114.14 | 114.14 | 329,587 |
Mar 27, 2024 | 114.01 | 114.25 | 113.35 | 114.11 | 114.11 | 545,200 |
Mar 26, 2024 | 113.41 | 113.61 | 113.08 | 113.12 | 113.12 | 504,600 |
Mar 25, 2024 | 113.06 | 113.34 | 112.80 | 112.88 | 112.88 | 340,400 |
Mar 22, 2024 | 113.80 | 113.95 | 112.82 | 113.14 | 113.14 | 383,500 |
Mar 21, 2024 | 113.84 | 114.48 | 113.70 | 113.85 | 113.85 | 555,600 |
Mar 21, 2024 | 0.118 Dividend | |||||
Mar 20, 2024 | 112.10 | 113.42 | 112.02 | 113.28 | 113.16 | 580,300 |
Mar 19, 2024 | 111.13 | 112.14 | 110.99 | 112.09 | 111.97 | 539,500 |
Mar 18, 2024 | 111.77 | 111.92 | 111.34 | 111.42 | 111.30 | 390,600 |
Mar 15, 2024 | 111.13 | 111.73 | 110.82 | 111.15 | 111.03 | 558,900 |
Mar 14, 2024 | 112.94 | 112.95 | 111.01 | 111.81 | 111.69 | 797,500 |
Mar 13, 2024 | 112.74 | 113.18 | 112.48 | 112.70 | 112.58 | 495,000 |
Mar 12, 2024 | 112.24 | 112.85 | 111.67 | 112.76 | 112.64 | 509,500 |
Mar 11, 2024 | 112.17 | 112.27 | 111.35 | 111.95 | 111.83 | 425,500 |
Mar 08, 2024 | 113.51 | 114.09 | 112.18 | 112.31 | 112.19 | 499,700 |
Mar 07, 2024 | 112.81 | 113.47 | 112.63 | 113.21 | 113.09 | 560,400 |
Mar 06, 2024 | 112.39 | 112.69 | 111.75 | 112.07 | 111.95 | 650,300 |
Mar 05, 2024 | 111.79 | 111.82 | 110.40 | 110.94 | 110.82 | 501,500 |
Mar 04, 2024 | 112.32 | 112.77 | 112.07 | 112.44 | 112.32 | 618,900 |
Mar 01, 2024 | 111.54 | 112.37 | 110.94 | 112.23 | 112.11 | 676,900 |
Feb 29, 2024 | 111.51 | 111.85 | 110.95 | 111.61 | 111.49 | 748,900 |
Feb 28, 2024 | 110.54 | 111.25 | 110.40 | 110.98 | 110.86 | 454,700 |
Feb 27, 2024 | 110.83 | 110.99 | 110.49 | 110.83 | 110.71 | 491,400 |
Feb 26, 2024 | 110.48 | 110.89 | 110.38 | 110.48 | 110.36 | 557,300 |
Feb 23, 2024 | 110.29 | 110.70 | 109.94 | 110.36 | 110.25 | 469,200 |
Feb 22, 2024 | 109.29 | 110.14 | 108.95 | 109.92 | 109.81 | 691,600 |
Feb 21, 2024 | 107.73 | 108.03 | 107.22 | 108.01 | 107.90 | 515,600 |
Feb 20, 2024 | 108.91 | 108.98 | 108.10 | 108.65 | 108.54 | 630,700 |
Feb 16, 2024 | 109.78 | 110.58 | 109.47 | 109.61 | 109.50 | 533,600 |
Feb 15, 2024 | 109.61 | 110.18 | 109.29 | 110.17 | 110.06 | 790,600 |
Feb 14, 2024 | 108.33 | 109.28 | 108.04 | 109.23 | 109.12 | 506,400 |
Feb 13, 2024 | 107.01 | 108.25 | 106.59 | 107.38 | 107.27 | 964,400 |
Feb 12, 2024 | 109.15 | 109.81 | 108.95 | 109.20 | 109.09 | 726,100 |
Feb 09, 2024 | 109.15 | 109.63 | 108.96 | 109.36 | 109.25 | 1,056,100 |
Feb 08, 2024 | 107.78 | 108.92 | 107.77 | 108.82 | 108.71 | 1,127,000 |
Feb 07, 2024 | 107.12 | 108.15 | 106.85 | 107.67 | 107.56 | 836,300 |
Feb 06, 2024 | 105.94 | 106.63 | 105.84 | 106.59 | 106.48 | 898,800 |
Feb 05, 2024 | 105.78 | 105.83 | 104.58 | 105.45 | 105.34 | 841,700 |
Feb 02, 2024 | 105.08 | 106.63 | 104.59 | 106.22 | 106.11 | 1,185,200 |
Feb 01, 2024 | 104.36 | 105.36 | 103.55 | 105.34 | 105.23 | 1,273,700 |
Jan 31, 2024 | 105.34 | 105.66 | 103.76 | 103.86 | 103.75 | 940,900 |
Jan 30, 2024 | 105.80 | 106.12 | 105.61 | 105.71 | 105.60 | 940,500 |
Jan 29, 2024 | 104.70 | 106.09 | 104.53 | 106.05 | 105.94 | 587,800 |
Jan 26, 2024 | 104.98 | 105.25 | 104.58 | 104.70 | 104.59 | 691,300 |
Jan 25, 2024 | 105.14 | 105.25 | 104.29 | 104.88 | 104.77 | 633,000 |
Jan 24, 2024 | 105.90 | 105.90 | 104.27 | 104.33 | 104.22 | 612,700 |
Jan 23, 2024 | 105.64 | 105.75 | 104.58 | 104.99 | 104.88 | 1,232,400 |
Jan 22, 2024 | 104.66 | 105.64 | 104.66 | 105.21 | 105.10 | 864,300 |
Jan 19, 2024 | 103.43 | 104.09 | 102.80 | 103.99 | 103.88 | 909,800 |
Jan 18, 2024 | 102.65 | 103.20 | 101.98 | 103.10 | 102.99 | 825,900 |
Jan 17, 2024 | 101.72 | 102.02 | 101.35 | 101.94 | 101.83 | 1,047,200 |
Jan 16, 2024 | 102.36 | 102.84 | 102.02 | 102.56 | 102.45 | 1,309,800 |
Jan 12, 2024 | 103.66 | 104.03 | 102.81 | 103.13 | 103.02 | 755,000 |
Jan 11, 2024 | 103.26 | 103.38 | 102.08 | 103.28 | 103.17 | 1,166,600 |
Jan 10, 2024 | 102.78 | 103.37 | 102.34 | 103.19 | 103.08 | 583,000 |
Jan 09, 2024 | 102.06 | 103.10 | 101.97 | 102.78 | 102.67 | 822,400 |
Jan 08, 2024 | 101.09 | 102.76 | 101.04 | 102.73 | 102.62 | 1,287,700 |
Jan 05, 2024 | 100.39 | 101.49 | 100.34 | 100.82 | 100.71 | 1,296,100 |
Jan 04, 2024 | 100.50 | 101.52 | 100.40 | 100.90 | 100.79 | 720,300 |
Jan 03, 2024 | 102.10 | 102.11 | 100.61 | 100.66 | 100.56 | 886,000 |
Jan 02, 2024 | 103.52 | 103.90 | 102.40 | 102.80 | 102.69 | 1,679,200 |
Dec 29, 2023 | 104.94 | 105.32 | 104.23 | 104.46 | 104.35 | 644,900 |
Dec 28, 2023 | 105.12 | 105.36 | 104.90 | 105.12 | 105.01 | 485,200 |
Dec 27, 2023 | 105.03 | 105.22 | 104.67 | 105.12 | 105.01 | 571,600 |
Dec 26, 2023 | 104.43 | 105.19 | 104.23 | 104.93 | 104.82 | 602,400 |
Dec 22, 2023 | 104.12 | 104.36 | 103.61 | 104.21 | 104.10 | 765,300 |
Dec 21, 2023 | 103.19 | 103.73 | 102.78 | 103.67 | 103.56 | 1,069,700 |
Dec 20, 2023 | 103.90 | 104.29 | 102.14 | 102.15 | 102.04 | 744,600 |
Dec 20, 2023 | 0.153 Dividend | |||||
Dec 19, 2023 | 103.82 | 104.39 | 103.74 | 104.24 | 103.98 | 1,034,500 |
Dec 18, 2023 | 103.34 | 103.59 | 102.94 | 103.36 | 103.10 | 887,300 |
Dec 15, 2023 | 103.38 | 103.59 | 102.66 | 103.04 | 102.78 | 907,400 |
Dec 14, 2023 | 103.06 | 103.93 | 102.65 | 103.38 | 103.12 | 1,064,000 |
Dec 13, 2023 | 100.54 | 102.37 | 100.19 | 102.26 | 102.00 | 1,077,800 |
Dec 12, 2023 | 99.80 | 100.61 | 99.40 | 100.39 | 100.14 | 806,200 |
Dec 11, 2023 | 98.87 | 99.83 | 98.87 | 99.71 | 99.46 | 1,332,100 |
Dec 08, 2023 | 98.16 | 99.01 | 98.02 | 98.72 | 98.47 | 1,352,100 |
Dec 07, 2023 | 98.30 | 98.38 | 97.78 | 98.33 | 98.08 | 1,016,700 |
Dec 06, 2023 | 98.66 | 99.03 | 97.94 | 98.00 | 97.75 | 829,500 |
Dec 05, 2023 | 98.60 | 98.70 | 97.80 | 98.30 | 98.05 | 1,119,000 |
Dec 04, 2023 | 98.46 | 99.49 | 98.45 | 99.09 | 98.84 | 1,464,000 |
Dec 01, 2023 | 97.11 | 99.16 | 97.11 | 99.11 | 98.86 | 1,444,100 |
Nov 30, 2023 | 97.00 | 97.29 | 96.48 | 97.24 | 97.00 | 1,102,700 |
Nov 29, 2023 | 96.72 | 97.50 | 96.43 | 96.78 | 96.54 | 980,800 |
Nov 28, 2023 | 96.10 | 96.61 | 95.85 | 96.05 | 95.81 | 711,200 |
Nov 27, 2023 | 96.05 | 96.58 | 95.95 | 96.28 | 96.04 | 731,600 |
Nov 24, 2023 | 95.87 | 96.43 | 95.87 | 96.42 | 96.18 | 289,300 |
Nov 22, 2023 | 96.11 | 96.45 | 95.81 | 96.03 | 95.79 | 584,000 |
Nov 21, 2023 | 95.43 | 95.80 | 95.36 | 95.55 | 95.31 | 494,900 |
Nov 20, 2023 | 94.79 | 95.82 | 94.69 | 95.63 | 95.39 | 939,300 |
Nov 17, 2023 | 94.52 | 94.86 | 94.40 | 94.79 | 94.55 | 683,800 |
Nov 16, 2023 | 94.33 | 94.63 | 93.74 | 94.12 | 93.88 | 685,500 |
Nov 15, 2023 | 94.45 | 95.49 | 94.30 | 94.52 | 94.28 | 800,600 |
Nov 14, 2023 | 93.17 | 94.51 | 93.17 | 94.32 | 94.08 | 874,500 |
Nov 13, 2023 | 91.06 | 91.64 | 90.89 | 91.43 | 91.20 | 905,200 |
Nov 10, 2023 | 90.11 | 91.36 | 89.89 | 91.33 | 91.10 | 917,800 |
Nov 09, 2023 | 91.55 | 91.55 | 90.10 | 90.19 | 89.96 | 686,700 |
Nov 08, 2023 | 91.38 | 91.63 | 90.81 | 91.23 | 91.00 | 414,600 |
Nov 07, 2023 | 90.73 | 91.61 | 90.55 | 91.34 | 91.11 | 415,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |