Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 105.00 | 106.41 | 105.13 | 106.22 | 106.22 | 33,545 |
Mar 18, 2024 | 105.83 | 107.87 | 104.75 | 105.19 | 105.19 | 1,425,900 |
Mar 15, 2024 | 104.98 | 107.45 | 104.53 | 105.12 | 105.12 | 14,710,300 |
Mar 14, 2024 | 108.09 | 108.35 | 104.96 | 105.68 | 105.68 | 1,254,700 |
Mar 13, 2024 | 107.96 | 109.29 | 107.75 | 108.69 | 108.69 | 1,003,400 |
Mar 12, 2024 | 108.60 | 109.35 | 107.24 | 107.78 | 107.78 | 810,300 |
Mar 11, 2024 | 108.75 | 109.71 | 107.53 | 108.66 | 108.66 | 939,000 |
Mar 08, 2024 | 108.59 | 109.57 | 107.69 | 109.33 | 109.33 | 903,600 |
Mar 07, 2024 | 107.00 | 108.78 | 107.00 | 108.14 | 108.14 | 1,205,500 |
Mar 06, 2024 | 103.53 | 106.95 | 102.65 | 106.28 | 106.28 | 1,508,700 |
Mar 05, 2024 | 105.57 | 107.40 | 102.98 | 103.13 | 103.13 | 2,204,300 |
Mar 04, 2024 | 107.21 | 107.83 | 106.02 | 106.55 | 106.55 | 1,771,200 |
Mar 01, 2024 | 107.59 | 107.64 | 105.80 | 106.81 | 106.81 | 968,400 |
Feb 29, 2024 | 106.59 | 107.83 | 106.30 | 107.39 | 107.39 | 1,264,000 |
Feb 29, 2024 | 1.75 Dividend | |||||
Feb 28, 2024 | 107.28 | 108.55 | 107.13 | 107.63 | 105.88 | 1,278,000 |
Feb 27, 2024 | 108.67 | 109.61 | 107.45 | 107.82 | 106.07 | 1,258,900 |
Feb 26, 2024 | 109.62 | 110.51 | 107.30 | 107.35 | 105.60 | 1,535,200 |
Feb 23, 2024 | 111.50 | 112.07 | 110.55 | 110.56 | 108.76 | 1,063,500 |
Feb 22, 2024 | 111.02 | 112.29 | 110.21 | 111.47 | 109.66 | 908,900 |
Feb 21, 2024 | 109.49 | 110.14 | 108.88 | 110.01 | 108.22 | 634,200 |
Feb 20, 2024 | 107.50 | 110.12 | 107.24 | 109.40 | 107.62 | 675,000 |
Feb 16, 2024 | 108.22 | 109.64 | 107.72 | 108.16 | 106.40 | 748,600 |
Feb 15, 2024 | 109.47 | 110.75 | 109.36 | 109.80 | 108.01 | 660,500 |
Feb 14, 2024 | 108.15 | 109.77 | 107.12 | 108.81 | 107.04 | 997,100 |
Feb 13, 2024 | 108.59 | 109.36 | 105.96 | 106.94 | 105.20 | 1,553,200 |
Feb 12, 2024 | 109.29 | 113.25 | 109.19 | 112.12 | 110.30 | 1,645,300 |
Feb 09, 2024 | 109.73 | 110.43 | 108.64 | 109.06 | 107.29 | 687,700 |
Feb 08, 2024 | 109.39 | 110.57 | 109.03 | 110.19 | 108.40 | 910,600 |
Feb 07, 2024 | 110.18 | 110.32 | 107.89 | 109.05 | 107.28 | 866,000 |
Feb 06, 2024 | 108.00 | 109.49 | 107.75 | 109.23 | 107.45 | 735,300 |
Feb 05, 2024 | 109.14 | 109.59 | 107.50 | 108.20 | 106.44 | 1,033,500 |
Feb 02, 2024 | 110.01 | 111.42 | 107.81 | 110.44 | 108.64 | 1,673,900 |
Feb 01, 2024 | 110.50 | 111.86 | 109.37 | 111.40 | 109.59 | 1,274,600 |
Jan 31, 2024 | 110.23 | 113.95 | 109.10 | 109.52 | 107.74 | 2,759,100 |
Jan 30, 2024 | 112.25 | 113.16 | 109.63 | 110.01 | 108.22 | 4,092,100 |
Jan 29, 2024 | 116.63 | 118.77 | 115.96 | 117.79 | 115.87 | 1,630,600 |
Jan 26, 2024 | 115.65 | 117.40 | 115.20 | 115.96 | 114.07 | 1,120,200 |
Jan 25, 2024 | 110.97 | 114.47 | 110.76 | 114.27 | 112.41 | 989,400 |
Jan 24, 2024 | 111.56 | 112.47 | 109.57 | 110.36 | 108.57 | 1,004,800 |
Jan 23, 2024 | 114.50 | 114.89 | 111.20 | 111.56 | 109.75 | 1,037,700 |
Jan 22, 2024 | 113.17 | 115.42 | 112.81 | 114.25 | 112.39 | 874,500 |
Jan 19, 2024 | 112.34 | 113.56 | 110.80 | 112.62 | 110.79 | 697,600 |
Jan 18, 2024 | 112.74 | 112.91 | 111.00 | 112.39 | 110.56 | 708,200 |
Jan 17, 2024 | 111.28 | 113.21 | 111.10 | 112.08 | 110.26 | 712,600 |
Jan 16, 2024 | 113.16 | 114.00 | 111.49 | 112.63 | 110.80 | 1,547,500 |
Jan 12, 2024 | 121.19 | 121.57 | 113.43 | 114.16 | 112.30 | 1,603,000 |
Jan 11, 2024 | 120.10 | 120.47 | 117.35 | 120.36 | 118.40 | 716,400 |
Jan 10, 2024 | 121.06 | 121.29 | 119.60 | 120.64 | 118.68 | 485,400 |
Jan 09, 2024 | 120.73 | 121.72 | 120.21 | 120.88 | 118.91 | 533,200 |
Jan 08, 2024 | 120.98 | 122.61 | 120.38 | 121.94 | 119.96 | 696,500 |
Jan 05, 2024 | 117.69 | 121.44 | 117.69 | 120.95 | 118.98 | 1,015,000 |
Jan 04, 2024 | 117.55 | 118.58 | 117.04 | 118.16 | 116.24 | 619,300 |
Jan 03, 2024 | 121.34 | 121.59 | 117.50 | 117.87 | 115.95 | 866,600 |
Jan 02, 2024 | 121.07 | 124.06 | 120.74 | 122.90 | 120.90 | 713,200 |
Dec 29, 2023 | 122.54 | 124.37 | 121.47 | 121.77 | 119.79 | 740,200 |
Dec 28, 2023 | 122.00 | 123.61 | 121.86 | 123.04 | 121.04 | 576,500 |
Dec 27, 2023 | 122.15 | 123.54 | 121.60 | 122.50 | 120.51 | 647,300 |
Dec 26, 2023 | 119.50 | 122.14 | 119.03 | 121.78 | 119.80 | 642,800 |
Dec 22, 2023 | 118.37 | 119.72 | 118.37 | 119.13 | 117.19 | 546,600 |
Dec 21, 2023 | 117.62 | 118.43 | 116.35 | 118.34 | 116.42 | 563,200 |
Dec 20, 2023 | 119.13 | 119.99 | 116.44 | 116.66 | 114.76 | 562,800 |
Dec 19, 2023 | 118.91 | 120.48 | 118.87 | 119.84 | 117.89 | 595,400 |
Dec 18, 2023 | 119.06 | 119.52 | 117.40 | 117.88 | 115.96 | 646,200 |
Dec 15, 2023 | 122.23 | 122.65 | 118.07 | 119.05 | 117.11 | 2,029,200 |
Dec 14, 2023 | 117.38 | 125.68 | 117.38 | 122.62 | 120.63 | 2,163,200 |
Dec 13, 2023 | 109.40 | 114.88 | 108.72 | 114.75 | 112.88 | 868,200 |
Dec 12, 2023 | 109.96 | 110.51 | 108.53 | 109.85 | 108.06 | 751,400 |
Dec 11, 2023 | 110.40 | 111.48 | 109.30 | 109.81 | 108.02 | 905,400 |
Dec 08, 2023 | 110.98 | 112.38 | 110.20 | 111.39 | 109.58 | 827,800 |
Dec 07, 2023 | 109.20 | 111.08 | 108.10 | 110.93 | 109.13 | 1,061,300 |
Dec 06, 2023 | 108.75 | 110.50 | 108.25 | 109.22 | 107.44 | 933,600 |
Dec 05, 2023 | 110.69 | 110.73 | 108.05 | 108.09 | 106.33 | 874,800 |
Dec 04, 2023 | 113.17 | 114.20 | 111.50 | 111.93 | 110.11 | 1,010,300 |
Dec 01, 2023 | 109.17 | 114.38 | 108.84 | 113.68 | 111.83 | 1,252,100 |
Nov 30, 2023 | 109.74 | 111.11 | 108.35 | 108.90 | 107.13 | 4,858,600 |
Nov 29, 2023 | 109.16 | 110.88 | 108.67 | 109.63 | 107.85 | 1,061,400 |
Nov 28, 2023 | 108.05 | 108.80 | 106.79 | 108.33 | 106.57 | 950,500 |
Nov 27, 2023 | 108.38 | 109.57 | 107.00 | 108.39 | 106.63 | 1,014,700 |
Nov 24, 2023 | 108.62 | 109.18 | 107.46 | 109.18 | 107.40 | 412,100 |
Nov 22, 2023 | 109.72 | 110.00 | 108.20 | 108.91 | 107.14 | 1,264,600 |
Nov 21, 2023 | 109.89 | 110.16 | 107.09 | 108.62 | 106.85 | 1,043,600 |
Nov 20, 2023 | 112.78 | 112.78 | 110.26 | 111.38 | 109.57 | 927,600 |
Nov 17, 2023 | 113.32 | 113.42 | 111.06 | 112.49 | 110.66 | 593,800 |
Nov 16, 2023 | 112.95 | 113.99 | 111.07 | 112.28 | 110.45 | 911,700 |
Nov 16, 2023 | 1.75 Dividend | |||||
Nov 15, 2023 | 113.56 | 115.64 | 113.10 | 114.96 | 111.37 | 1,310,600 |
Nov 14, 2023 | 111.27 | 115.95 | 110.75 | 113.03 | 109.50 | 1,217,700 |
Nov 13, 2023 | 109.27 | 109.69 | 107.17 | 107.25 | 103.90 | 774,200 |
Nov 10, 2023 | 108.67 | 109.80 | 107.16 | 109.79 | 106.36 | 747,500 |
Nov 09, 2023 | 112.72 | 112.72 | 107.74 | 107.93 | 104.56 | 799,000 |
Nov 08, 2023 | 111.39 | 112.44 | 110.48 | 112.16 | 108.66 | 537,700 |
Nov 07, 2023 | 110.51 | 111.82 | 110.01 | 110.97 | 107.50 | 625,200 |
Nov 06, 2023 | 111.58 | 111.95 | 109.71 | 111.30 | 107.82 | 863,100 |
Nov 03, 2023 | 109.40 | 111.93 | 108.91 | 111.46 | 107.98 | 1,006,100 |
Nov 02, 2023 | 106.00 | 107.95 | 105.75 | 107.59 | 104.23 | 775,400 |
Nov 01, 2023 | 104.48 | 104.78 | 102.20 | 104.54 | 101.27 | 906,200 |
Oct 31, 2023 | 102.63 | 105.17 | 102.04 | 104.56 | 101.29 | 891,500 |
Oct 30, 2023 | 102.11 | 103.05 | 99.75 | 102.53 | 99.33 | 1,244,100 |
Oct 27, 2023 | 103.62 | 104.00 | 98.40 | 102.10 | 98.91 | 2,931,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |