Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.88 | 93.19 | 92.88 | 93.19 | 93.19 | 1,672 |
Mar 27, 2024 | 93.18 | 93.38 | 93.18 | 93.38 | 93.38 | 21 |
Mar 26, 2024 | 93.01 | 93.14 | 92.83 | 92.83 | 92.83 | 121 |
Mar 25, 2024 | 93.03 | 93.17 | 93.00 | 93.17 | 93.17 | 112 |
Mar 22, 2024 | 92.91 | 93.40 | 92.91 | 93.13 | 93.13 | 177 |
Mar 21, 2024 | 93.03 | 93.25 | 92.86 | 93.25 | 93.25 | 768 |
Mar 20, 2024 | 92.75 | 92.75 | 92.61 | 92.72 | 92.72 | 276 |
Mar 19, 2024 | 92.66 | 92.66 | 92.32 | 92.32 | 92.32 | 405 |
Mar 18, 2024 | 92.17 | 92.40 | 92.07 | 92.07 | 92.07 | 866 |
Mar 15, 2024 | 92.32 | 92.32 | 92.19 | 92.19 | 92.19 | 20 |
Mar 14, 2024 | 92.54 | 92.89 | 92.44 | 92.89 | 92.89 | 892 |
Mar 13, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 2 |
Mar 12, 2024 | 93.05 | 93.41 | 93.04 | 93.21 | 93.21 | 481 |
Mar 11, 2024 | 93.32 | 93.32 | 93.17 | 93.17 | 93.17 | 223 |
Mar 08, 2024 | 93.33 | 93.33 | 92.92 | 92.92 | 92.92 | 6 |
Mar 07, 2024 | 93.38 | 93.73 | 93.38 | 93.73 | 93.73 | 45 |
Mar 06, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 6 |
Mar 05, 2024 | 92.84 | 93.14 | 92.84 | 93.14 | 93.14 | 137 |
Mar 04, 2024 | 92.48 | 92.48 | 92.31 | 92.31 | 92.31 | 34 |
Mar 01, 2024 | 92.38 | 92.60 | 92.29 | 92.60 | 92.60 | 280 |
Feb 29, 2024 | 91.75 | 92.08 | 91.75 | 92.08 | 92.08 | 75 |
Feb 28, 2024 | 91.52 | 91.78 | 91.52 | 91.78 | 91.78 | 33 |
Feb 27, 2024 | 91.70 | 91.81 | 91.70 | 91.74 | 91.74 | 176 |
Feb 26, 2024 | 91.83 | 91.91 | 91.83 | 91.91 | 91.91 | 124 |
Feb 23, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 372 |
Feb 22, 2024 | 91.40 | 91.67 | 91.40 | 91.42 | 91.42 | 740 |
Feb 21, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 6 |
Feb 21, 2024 | 0.3094 Dividend | |||||
Feb 20, 2024 | 91.98 | 92.27 | 91.98 | 92.27 | 91.96 | 362 |
Feb 19, 2024 | 91.93 | 91.93 | 91.72 | 91.72 | 91.41 | 873 |
Feb 16, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.67 | 18 |
Feb 15, 2024 | 92.65 | 92.65 | 92.33 | 92.38 | 92.07 | 3 |
Feb 14, 2024 | 92.14 | 92.17 | 92.01 | 92.01 | 91.70 | 901 |
Feb 13, 2024 | 91.98 | 92.31 | 91.49 | 92.02 | 91.71 | 1,415 |
Feb 12, 2024 | 92.35 | 92.48 | 92.35 | 92.48 | 92.17 | 5,419 |
Feb 09, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 91.99 | 198 |
Feb 08, 2024 | 92.50 | 92.50 | 92.44 | 92.44 | 92.13 | 491 |
Feb 07, 2024 | 92.74 | 92.75 | 92.45 | 92.66 | 92.35 | 314 |
Feb 06, 2024 | 92.24 | 92.63 | 92.23 | 92.56 | 92.25 | 259 |
Feb 05, 2024 | 92.40 | 92.45 | 92.40 | 92.45 | 92.14 | 111 |
Feb 02, 2024 | 93.32 | 93.32 | 92.96 | 93.26 | 92.95 | 296 |
Feb 01, 2024 | 93.52 | 93.55 | 93.52 | 93.55 | 93.24 | 8 |
Jan 31, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.80 | 21 |
Jan 30, 2024 | 93.07 | 93.10 | 93.07 | 93.10 | 92.79 | 11 |
Jan 29, 2024 | 92.43 | 92.88 | 92.43 | 92.66 | 92.35 | 147 |
Jan 26, 2024 | 92.50 | 92.54 | 92.45 | 92.54 | 92.23 | 9,844 |
Jan 25, 2024 | 92.23 | 92.48 | 92.23 | 92.48 | 92.17 | 975 |
Jan 24, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.10 | - |
Jan 23, 2024 | 92.60 | 92.67 | 92.60 | 92.67 | 92.36 | 49 |
Jan 22, 2024 | 92.91 | 93.14 | 92.91 | 93.08 | 92.77 | 1,236 |
Jan 19, 2024 | 92.65 | 92.91 | 92.32 | 92.32 | 92.01 | 183 |
Jan 18, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.42 | 40 |
Jan 17, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.35 | - |
Jan 16, 2024 | 93.52 | 93.53 | 93.19 | 93.19 | 92.88 | 154 |
Jan 15, 2024 | 93.46 | 93.61 | 93.46 | 93.61 | 93.30 | 9 |
Jan 12, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.06 | 31 |
Jan 11, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.27 | 9 |
Jan 10, 2024 | 93.62 | 93.66 | 93.47 | 93.47 | 93.15 | 1,061 |
Jan 09, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.31 | - |
Jan 08, 2024 | 93.41 | 93.75 | 93.30 | 93.75 | 93.43 | 133 |
Jan 05, 2024 | 93.33 | 93.82 | 93.33 | 93.82 | 93.51 | 70 |
Jan 04, 2024 | 94.10 | 94.10 | 93.84 | 93.84 | 93.53 | 52 |
Jan 03, 2024 | 94.17 | 94.25 | 94.08 | 94.15 | 93.84 | 1,298 |
Dec 29, 2023 | 95.06 | 95.06 | 94.84 | 94.84 | 94.52 | 118 |
Dec 28, 2023 | 95.60 | 95.61 | 95.30 | 95.30 | 94.98 | 13 |
Dec 27, 2023 | 95.71 | 95.71 | 95.50 | 95.50 | 95.18 | 327 |
Dec 22, 2023 | 95.67 | 95.67 | 95.67 | 95.67 | 95.35 | 13 |
Dec 21, 2023 | 95.59 | 95.59 | 95.38 | 95.38 | 95.06 | 2,390 |
Dec 20, 2023 | 95.36 | 95.69 | 95.36 | 95.69 | 95.37 | 70 |
Dec 19, 2023 | 95.29 | 95.44 | 95.29 | 95.44 | 95.12 | 395 |
Dec 18, 2023 | 95.21 | 95.27 | 94.99 | 94.99 | 94.67 | 1,638 |
Dec 15, 2023 | 94.78 | 95.18 | 94.70 | 94.96 | 94.64 | 1,518 |
Dec 14, 2023 | 94.40 | 94.72 | 94.40 | 94.69 | 94.37 | 514 |
Dec 13, 2023 | 92.96 | 93.23 | 92.96 | 93.07 | 92.75 | 113 |
Dec 12, 2023 | 92.87 | 92.87 | 92.87 | 92.87 | 92.56 | 421 |
Dec 11, 2023 | 92.44 | 92.58 | 92.44 | 92.58 | 92.27 | 304 |
Dec 08, 2023 | 92.85 | 92.85 | 92.61 | 92.63 | 92.32 | 420 |
Dec 07, 2023 | 92.82 | 93.08 | 92.82 | 93.07 | 92.76 | 1,457 |
Dec 06, 2023 | 92.57 | 92.94 | 92.35 | 92.94 | 92.63 | 2,552 |
Dec 05, 2023 | 92.26 | 92.71 | 92.08 | 92.71 | 92.40 | 1,575 |
Dec 04, 2023 | 92.24 | 92.24 | 92.24 | 92.24 | 91.93 | 67 |
Dec 01, 2023 | 92.08 | 92.08 | 92.08 | 92.08 | 91.78 | 5 |
Nov 30, 2023 | 92.11 | 92.11 | 92.11 | 92.11 | 91.80 | 40 |
Nov 29, 2023 | 92.53 | 92.53 | 92.53 | 92.53 | 92.22 | 14 |
Nov 28, 2023 | 91.97 | 92.00 | 91.94 | 91.94 | 91.63 | 106 |
Nov 27, 2023 | 91.77 | 91.77 | 91.77 | 91.77 | 91.46 | 65 |
Nov 24, 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 91.17 | 1 |
Nov 23, 2023 | 92.14 | 92.14 | 91.60 | 91.60 | 91.30 | 641 |
Nov 22, 2023 | 92.53 | 92.53 | 92.38 | 92.38 | 92.07 | 23 |
Nov 21, 2023 | 92.45 | 92.45 | 92.45 | 92.45 | 92.14 | 6 |
Nov 20, 2023 | 91.82 | 91.82 | 91.82 | 91.82 | 91.51 | 20 |
Nov 17, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 91.99 | 7 |
Nov 16, 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 91.75 | 339 |
Nov 15, 2023 | 92.03 | 92.03 | 91.51 | 91.51 | 91.21 | 1,085 |
Nov 15, 2023 | 0.1708 Dividend | |||||
Nov 14, 2023 | 91.11 | 91.88 | 91.11 | 91.88 | 91.40 | 248 |
Nov 13, 2023 | 91.21 | 91.21 | 91.21 | 91.21 | 90.73 | - |
Nov 10, 2023 | 91.01 | 91.30 | 91.01 | 91.30 | 90.82 | 191 |
Nov 09, 2023 | 91.69 | 91.69 | 91.51 | 91.51 | 91.04 | 1,007 |
Nov 08, 2023 | 91.76 | 91.76 | 91.76 | 91.76 | 91.28 | 103 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |