Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 105.84 | 441,000 |
Mar 26, 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 104.28 | 201,000 |
Mar 25, 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 104.87 | 165,500 |
Mar 22, 2024 | 105.71 | 105.72 | 105.10 | 105.15 | 105.15 | 236,000 |
Mar 21, 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 105.64 | 518,800 |
Mar 20, 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 104.64 | 235,200 |
Mar 19, 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 103.45 | 150,800 |
Mar 18, 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 102.81 | 178,500 |
Mar 18, 2024 | 0.382 Dividend | |||||
Mar 15, 2024 | 102.29 | 103.13 | 102.15 | 102.73 | 102.35 | 197,100 |
Mar 14, 2024 | 103.71 | 103.83 | 102.31 | 102.95 | 102.57 | 271,500 |
Mar 13, 2024 | 103.43 | 104.04 | 103.35 | 103.61 | 103.22 | 254,300 |
Mar 12, 2024 | 103.01 | 103.29 | 102.26 | 103.18 | 102.80 | 188,700 |
Mar 11, 2024 | 102.06 | 102.67 | 101.56 | 102.66 | 102.28 | 207,100 |
Mar 08, 2024 | 103.32 | 103.50 | 102.31 | 102.34 | 101.96 | 304,500 |
Mar 07, 2024 | 102.30 | 103.45 | 102.30 | 103.10 | 102.72 | 301,100 |
Mar 06, 2024 | 101.93 | 102.25 | 101.49 | 101.84 | 101.46 | 272,700 |
Mar 05, 2024 | 101.41 | 101.79 | 100.65 | 101.05 | 100.67 | 488,300 |
Mar 04, 2024 | 102.84 | 102.92 | 101.90 | 101.98 | 101.60 | 215,600 |
Mar 01, 2024 | 101.83 | 102.75 | 101.66 | 102.71 | 102.33 | 263,500 |
Feb 29, 2024 | 100.94 | 101.49 | 100.73 | 101.34 | 100.96 | 271,800 |
Feb 28, 2024 | 100.47 | 100.89 | 100.20 | 100.52 | 100.15 | 215,300 |
Feb 27, 2024 | 101.00 | 101.12 | 100.71 | 100.80 | 100.43 | 300,000 |
Feb 26, 2024 | 100.53 | 101.07 | 100.32 | 100.67 | 100.30 | 337,300 |
Feb 23, 2024 | 100.40 | 100.70 | 100.18 | 100.41 | 100.04 | 342,000 |
Feb 22, 2024 | 99.77 | 100.68 | 99.48 | 100.39 | 100.02 | 390,500 |
Feb 21, 2024 | 98.42 | 99.17 | 98.25 | 99.17 | 98.80 | 469,900 |
Feb 20, 2024 | 98.60 | 98.62 | 98.01 | 98.32 | 97.95 | 844,500 |
Feb 16, 2024 | 99.66 | 100.05 | 99.11 | 99.18 | 98.81 | 361,600 |
Feb 15, 2024 | 98.51 | 99.79 | 98.51 | 99.59 | 99.22 | 372,100 |
Feb 14, 2024 | 97.97 | 98.24 | 97.33 | 98.15 | 97.79 | 370,700 |
Feb 13, 2024 | 97.51 | 97.91 | 96.61 | 97.27 | 96.91 | 454,900 |
Feb 12, 2024 | 98.70 | 99.70 | 98.70 | 99.20 | 98.83 | 235,800 |
Feb 09, 2024 | 98.13 | 98.54 | 97.84 | 98.43 | 98.06 | 345,000 |
Feb 08, 2024 | 97.33 | 98.07 | 97.24 | 97.95 | 97.59 | 517,500 |
Feb 07, 2024 | 96.94 | 97.33 | 96.46 | 97.08 | 96.72 | 424,700 |
Feb 06, 2024 | 96.13 | 96.44 | 96.01 | 96.22 | 95.86 | 521,800 |
Feb 05, 2024 | 95.94 | 96.29 | 95.15 | 95.89 | 95.53 | 388,600 |
Feb 02, 2024 | 95.94 | 96.64 | 95.32 | 96.25 | 95.89 | 616,700 |
Feb 01, 2024 | 96.21 | 96.46 | 95.43 | 96.24 | 95.88 | 306,500 |
Jan 31, 2024 | 97.13 | 97.14 | 95.71 | 95.72 | 95.36 | 330,700 |
Jan 30, 2024 | 96.62 | 97.67 | 96.59 | 97.52 | 97.16 | 445,800 |
Jan 29, 2024 | 96.50 | 97.08 | 96.11 | 97.08 | 96.72 | 192,300 |
Jan 26, 2024 | 96.72 | 96.92 | 96.16 | 96.56 | 96.20 | 255,100 |
Jan 25, 2024 | 96.73 | 96.89 | 96.05 | 96.77 | 96.41 | 240,300 |
Jan 24, 2024 | 96.70 | 96.80 | 95.92 | 96.03 | 95.67 | 350,100 |
Jan 23, 2024 | 96.40 | 96.66 | 95.88 | 96.26 | 95.90 | 476,500 |
Jan 22, 2024 | 95.67 | 96.48 | 95.62 | 96.30 | 95.94 | 298,100 |
Jan 19, 2024 | 95.16 | 95.73 | 94.71 | 95.62 | 95.26 | 321,800 |
Jan 18, 2024 | 94.55 | 94.94 | 93.91 | 94.87 | 94.52 | 372,700 |
Jan 17, 2024 | 94.16 | 94.60 | 93.84 | 94.23 | 93.88 | 544,900 |
Jan 16, 2024 | 95.51 | 95.51 | 94.80 | 95.06 | 94.71 | 881,300 |
Jan 12, 2024 | 96.54 | 96.69 | 95.58 | 95.92 | 95.56 | 217,900 |
Jan 11, 2024 | 95.96 | 96.06 | 95.20 | 95.88 | 95.52 | 304,900 |
Jan 10, 2024 | 96.19 | 96.19 | 95.45 | 95.91 | 95.55 | 360,300 |
Jan 09, 2024 | 96.48 | 96.48 | 95.77 | 96.10 | 95.74 | 417,800 |
Jan 08, 2024 | 95.96 | 96.91 | 95.39 | 96.91 | 96.55 | 283,600 |
Jan 05, 2024 | 96.22 | 96.86 | 95.85 | 96.22 | 95.86 | 598,600 |
Jan 04, 2024 | 97.16 | 97.42 | 96.07 | 96.15 | 95.79 | 348,700 |
Jan 03, 2024 | 97.37 | 97.88 | 96.67 | 97.36 | 97.00 | 365,700 |
Jan 02, 2024 | 97.58 | 98.41 | 97.48 | 97.89 | 97.53 | 383,800 |
Dec 29, 2023 | 98.51 | 98.69 | 97.80 | 98.04 | 97.68 | 288,900 |
Dec 28, 2023 | 99.02 | 99.11 | 98.50 | 98.55 | 98.18 | 471,800 |
Dec 27, 2023 | 99.21 | 99.27 | 98.70 | 99.05 | 98.68 | 266,400 |
Dec 26, 2023 | 98.61 | 99.38 | 98.61 | 99.14 | 98.77 | 328,900 |
Dec 22, 2023 | 98.37 | 98.68 | 97.90 | 98.27 | 97.90 | 366,300 |
Dec 21, 2023 | 97.55 | 97.92 | 97.11 | 97.90 | 97.54 | 293,700 |
Dec 20, 2023 | 98.08 | 98.65 | 96.71 | 96.76 | 96.40 | 392,000 |
Dec 19, 2023 | 97.59 | 98.42 | 97.46 | 98.42 | 98.05 | 436,600 |
Dec 18, 2023 | 97.93 | 97.97 | 97.25 | 97.29 | 96.93 | 317,600 |
Dec 18, 2023 | 0.403 Dividend | |||||
Dec 15, 2023 | 97.77 | 97.92 | 97.36 | 97.56 | 96.80 | 361,300 |
Dec 14, 2023 | 96.74 | 98.06 | 96.74 | 97.91 | 97.14 | 758,600 |
Dec 13, 2023 | 94.22 | 95.90 | 93.99 | 95.84 | 95.09 | 617,400 |
Dec 12, 2023 | 94.33 | 94.33 | 93.77 | 94.12 | 93.38 | 270,400 |
Dec 11, 2023 | 93.43 | 94.49 | 93.43 | 94.44 | 93.70 | 342,700 |
Dec 08, 2023 | 93.08 | 93.80 | 92.92 | 93.40 | 92.67 | 267,300 |
Dec 07, 2023 | 92.91 | 93.15 | 92.73 | 93.06 | 92.33 | 194,100 |
Dec 06, 2023 | 93.31 | 93.69 | 92.43 | 92.45 | 91.73 | 268,100 |
Dec 05, 2023 | 93.53 | 93.58 | 92.98 | 93.08 | 92.35 | 215,000 |
Dec 04, 2023 | 93.71 | 94.39 | 93.52 | 93.87 | 93.13 | 334,300 |
Dec 01, 2023 | 93.39 | 94.80 | 93.08 | 94.33 | 93.59 | 428,400 |
Nov 30, 2023 | 93.09 | 93.42 | 92.64 | 93.42 | 92.69 | 310,000 |
Nov 29, 2023 | 93.25 | 93.49 | 92.56 | 92.71 | 91.98 | 250,000 |
Nov 28, 2023 | 92.74 | 93.29 | 92.50 | 92.67 | 91.94 | 673,500 |
Nov 27, 2023 | 92.84 | 92.97 | 92.52 | 92.81 | 92.08 | 365,600 |
Nov 24, 2023 | 92.85 | 93.44 | 92.85 | 93.24 | 92.51 | 149,200 |
Nov 22, 2023 | 92.50 | 93.09 | 92.26 | 92.99 | 92.26 | 302,300 |
Nov 21, 2023 | 92.89 | 92.92 | 92.47 | 92.78 | 92.05 | 222,900 |
Nov 20, 2023 | 92.81 | 93.41 | 92.54 | 93.21 | 92.48 | 351,500 |
Nov 17, 2023 | 92.37 | 92.84 | 92.16 | 92.67 | 91.94 | 399,300 |
Nov 16, 2023 | 92.51 | 92.73 | 91.50 | 92.03 | 91.31 | 409,200 |
Nov 15, 2023 | 92.73 | 93.69 | 92.67 | 92.80 | 92.07 | 398,800 |
Nov 14, 2023 | 91.65 | 92.87 | 91.65 | 92.57 | 91.84 | 377,700 |
Nov 13, 2023 | 90.19 | 90.46 | 89.97 | 90.29 | 89.58 | 236,900 |
Nov 10, 2023 | 89.56 | 90.43 | 89.16 | 90.38 | 89.67 | 379,000 |
Nov 09, 2023 | 89.98 | 89.99 | 88.91 | 88.94 | 88.24 | 258,400 |
Nov 08, 2023 | 89.90 | 90.37 | 89.36 | 89.52 | 88.82 | 366,700 |
Nov 07, 2023 | 90.00 | 90.18 | 89.47 | 89.99 | 89.29 | 427,900 |
Nov 06, 2023 | 91.19 | 91.27 | 90.03 | 90.47 | 89.76 | 439,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |