Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.00 | 94.60 | 92.20 | 92.20 | 92.20 | 8,308 |
Mar 27, 2024 | 94.00 | 94.70 | 93.00 | 94.00 | 94.00 | 174,771 |
Mar 26, 2024 | 95.00 | 95.00 | 93.66 | 94.00 | 94.00 | 22 |
Mar 25, 2024 | 93.00 | 93.66 | 93.00 | 93.00 | 93.00 | 2,588 |
Mar 22, 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 27,675 |
Mar 21, 2024 | 95.00 | 95.00 | 92.91 | 95.00 | 95.00 | 21,991 |
Mar 20, 2024 | 94.80 | 95.00 | 92.71 | 95.00 | 95.00 | 112,275 |
Mar 19, 2024 | 94.80 | 95.00 | 92.61 | 95.00 | 95.00 | 67,647 |
Mar 18, 2024 | 92.20 | 93.60 | 92.20 | 93.60 | 93.60 | 18,618 |
Mar 15, 2024 | 93.00 | 93.80 | 92.40 | 93.60 | 93.60 | 190,838 |
Mar 14, 2024 | 92.00 | 94.00 | 92.00 | 93.10 | 93.10 | 760,247 |
Mar 13, 2024 | 93.80 | 94.00 | 92.00 | 92.20 | 92.20 | 265,603 |
Mar 12, 2024 | 92.20 | 93.11 | 92.00 | 92.00 | 92.00 | 69,043 |
Mar 11, 2024 | 92.00 | 94.45 | 92.00 | 93.00 | 93.00 | 306,871 |
Mar 08, 2024 | 92.20 | 94.80 | 92.20 | 93.00 | 93.00 | 55,372 |
Mar 07, 2024 | 93.80 | 95.00 | 92.20 | 94.00 | 94.00 | 77,136 |
Mar 06, 2024 | 95.40 | 95.60 | 92.80 | 95.60 | 95.60 | 135,590 |
Mar 05, 2024 | 95.40 | 95.40 | 91.40 | 94.00 | 94.00 | 62,948 |
Mar 04, 2024 | 95.60 | 95.60 | 91.60 | 94.00 | 94.00 | 205,853 |
Mar 01, 2024 | 92.00 | 94.00 | 91.83 | 94.00 | 94.00 | 46,134 |
Feb 29, 2024 | 95.80 | 95.80 | 92.00 | 92.20 | 92.20 | 86,514 |
Feb 28, 2024 | 93.20 | 95.50 | 93.20 | 93.20 | 93.20 | 23,853 |
Feb 27, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 83,915 |
Feb 26, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 11,214 |
Feb 23, 2024 | 96.00 | 96.00 | 93.01 | 93.01 | 93.01 | 32,201 |
Feb 22, 2024 | 92.20 | 96.00 | 92.20 | 92.20 | 92.20 | 121,596 |
Feb 21, 2024 | 92.40 | 93.99 | 92.40 | 93.00 | 93.00 | 107,793 |
Feb 20, 2024 | 93.40 | 93.80 | 92.00 | 92.60 | 92.60 | 208,088 |
Feb 19, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 23,579 |
Feb 16, 2024 | 91.80 | 93.40 | 91.80 | 92.00 | 92.00 | 68,969 |
Feb 15, 2024 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | 46,152 |
Feb 14, 2024 | 93.20 | 93.40 | 91.80 | 92.00 | 92.00 | 170,464 |
Feb 13, 2024 | 91.80 | 93.40 | 91.80 | 93.40 | 93.40 | 23,503 |
Feb 12, 2024 | 91.80 | 93.38 | 91.80 | 92.60 | 92.60 | 89,705 |
Feb 09, 2024 | 91.80 | 93.20 | 91.80 | 93.00 | 93.00 | 16,499 |
Feb 08, 2024 | 92.00 | 93.13 | 92.00 | 92.00 | 92.00 | 59,105 |
Feb 07, 2024 | 91.80 | 93.03 | 91.80 | 92.00 | 92.00 | 34,291 |
Feb 06, 2024 | 92.00 | 92.36 | 92.00 | 92.00 | 92.00 | 24,219 |
Feb 05, 2024 | 93.00 | 93.40 | 91.60 | 91.80 | 91.80 | 93,229 |
Feb 02, 2024 | 91.40 | 93.00 | 91.40 | 91.40 | 91.40 | 503,665 |
Feb 01, 2024 | 91.80 | 92.85 | 91.80 | 92.60 | 92.60 | 116,997 |
Feb 01, 2024 | 0.01875 Dividend | |||||
Jan 31, 2024 | 92.76 | 93.00 | 91.97 | 92.30 | 92.28 | 49,799 |
Jan 30, 2024 | 91.80 | 92.11 | 91.80 | 92.40 | 92.38 | 22,258 |
Jan 29, 2024 | 93.20 | 93.20 | 91.60 | 92.00 | 91.98 | 72 |
Jan 26, 2024 | 92.60 | 92.60 | 91.00 | 92.00 | 91.98 | 136,419 |
Jan 25, 2024 | 92.00 | 92.12 | 91.00 | 91.60 | 91.58 | 96,912 |
Jan 24, 2024 | 92.81 | 92.81 | 91.68 | 92.30 | 92.28 | 232,436 |
Jan 23, 2024 | 93.00 | 93.00 | 91.00 | 91.20 | 91.18 | 294,730 |
Jan 22, 2024 | 92.80 | 93.00 | 91.77 | 93.00 | 92.98 | 15,376 |
Jan 19, 2024 | 91.00 | 91.80 | 91.00 | 91.40 | 91.38 | 57,144 |
Jan 18, 2024 | 92.60 | 92.60 | 89.60 | 89.60 | 89.58 | 61,307 |
Jan 17, 2024 | 91.20 | 93.40 | 91.00 | 92.80 | 92.78 | 90,797 |
Jan 16, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.98 | 24,115 |
Jan 15, 2024 | 90.40 | 92.60 | 90.00 | 92.60 | 92.58 | 154,562 |
Jan 12, 2024 | 92.00 | 92.00 | 91.00 | 91.20 | 91.18 | 265,920 |
Jan 11, 2024 | 90.80 | 92.00 | 90.40 | 91.40 | 91.38 | 50,970 |
Jan 10, 2024 | 92.00 | 92.00 | 90.79 | 91.30 | 91.28 | 268,393 |
Jan 09, 2024 | 91.00 | 92.00 | 90.40 | 91.40 | 91.38 | 247,571 |
Jan 08, 2024 | 90.60 | 92.00 | 90.00 | 90.80 | 90.78 | 465,022 |
Jan 05, 2024 | 91.80 | 91.80 | 90.20 | 90.40 | 90.38 | 122,334 |
Jan 04, 2024 | 90.37 | 91.80 | 90.29 | 90.60 | 90.58 | 42,645 |
Jan 03, 2024 | 91.00 | 92.00 | 89.95 | 91.00 | 90.98 | 224,943 |
Jan 02, 2024 | 90.00 | 91.00 | 89.61 | 90.40 | 90.38 | 1,892,603 |
Dec 29, 2023 | 89.60 | 90.98 | 89.60 | 90.40 | 90.38 | 18,193 |
Dec 28, 2023 | 89.60 | 91.00 | 89.60 | 90.40 | 90.38 | 28,967 |
Dec 27, 2023 | 89.60 | 91.00 | 89.60 | 89.80 | 89.78 | 21,000 |
Dec 22, 2023 | 89.40 | 91.00 | 89.40 | 91.00 | 90.98 | 998,282 |
Dec 21, 2023 | 89.40 | 91.00 | 89.40 | 89.40 | 89.38 | 14,552 |
Dec 20, 2023 | 89.40 | 90.99 | 89.40 | 89.40 | 89.38 | 38,345 |
Dec 19, 2023 | 89.00 | 90.99 | 89.00 | 89.50 | 89.48 | 20,416 |
Dec 18, 2023 | 89.00 | 91.00 | 89.00 | 89.00 | 88.98 | 19,234 |
Dec 15, 2023 | 91.00 | 91.00 | 89.30 | 91.00 | 90.98 | 2,013 |
Dec 14, 2023 | 91.80 | 92.00 | 90.20 | 92.00 | 91.98 | 70,572 |
Dec 13, 2023 | 90.60 | 91.80 | 89.00 | 90.80 | 90.78 | 522,300 |
Dec 12, 2023 | 91.00 | 92.40 | 89.00 | 90.40 | 90.38 | 107,636 |
Dec 11, 2023 | 88.60 | 90.53 | 88.60 | 88.60 | 88.58 | 367,447 |
Dec 08, 2023 | 89.40 | 90.60 | 88.60 | 89.00 | 88.98 | 421,438 |
Dec 07, 2023 | 89.40 | 90.60 | 89.40 | 90.00 | 89.98 | 392,080 |
Dec 06, 2023 | 90.80 | 91.71 | 90.80 | 90.80 | 90.78 | 62,655 |
Dec 05, 2023 | 89.60 | 92.00 | 89.60 | 90.80 | 90.78 | 50,158 |
Dec 04, 2023 | 90.00 | 90.68 | 90.00 | 90.00 | 89.98 | 5,042 |
Dec 01, 2023 | 89.60 | 91.00 | 89.60 | 90.80 | 90.78 | 362,110 |
Nov 30, 2023 | 90.93 | 91.38 | 90.93 | 90.80 | 90.78 | 43,780 |
Nov 29, 2023 | 91.60 | 91.60 | 90.50 | 91.00 | 90.98 | 49,261 |
Nov 28, 2023 | 91.00 | 91.80 | 90.47 | 91.00 | 90.98 | 170,181 |
Nov 27, 2023 | 90.80 | 90.80 | 90.29 | 90.20 | 90.18 | 89,466 |
Nov 24, 2023 | 91.00 | 91.00 | 89.40 | 89.40 | 89.38 | 74,355 |
Nov 23, 2023 | 90.07 | 90.07 | 90.07 | 90.20 | 90.18 | 5,700 |
Nov 22, 2023 | 89.40 | 90.07 | 89.40 | 89.40 | 89.38 | 54,894 |
Nov 21, 2023 | 90.00 | 90.40 | 88.95 | 90.40 | 90.38 | 58,899 |
Nov 20, 2023 | 90.00 | 90.00 | 88.42 | 89.50 | 89.48 | 79,911 |
Nov 17, 2023 | 87.40 | 89.40 | 87.40 | 89.40 | 89.38 | 39,904 |
Nov 16, 2023 | 87.40 | 89.20 | 87.40 | 89.00 | 88.98 | 46,568 |
Nov 15, 2023 | 89.40 | 89.40 | 87.85 | 88.60 | 88.58 | 170,333 |
Nov 14, 2023 | 87.40 | 89.40 | 87.40 | 89.40 | 89.38 | 720,508 |
Nov 13, 2023 | 88.00 | 88.49 | 87.60 | 88.00 | 87.98 | 37,509 |
Nov 10, 2023 | 87.40 | 88.16 | 87.40 | 87.40 | 87.38 | 76,063 |
Nov 09, 2023 | 88.00 | 88.67 | 87.40 | 87.40 | 87.38 | 730,921 |
Nov 08, 2023 | 87.80 | 88.67 | 87.79 | 88.00 | 87.98 | 552,192 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |