Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.38 | 113.42 | 112.03 | 112.45 | 112.45 | 1,446,570 |
Mar 27, 2024 | 114.55 | 115.00 | 112.53 | 113.58 | 113.58 | 1,733,000 |
Mar 26, 2024 | 113.44 | 114.72 | 113.20 | 113.89 | 113.89 | 1,471,400 |
Mar 25, 2024 | 112.23 | 113.85 | 111.38 | 113.42 | 113.42 | 1,612,400 |
Mar 22, 2024 | 114.30 | 114.58 | 112.46 | 112.58 | 112.58 | 1,504,700 |
Mar 21, 2024 | 113.99 | 116.55 | 113.69 | 114.53 | 114.53 | 3,599,400 |
Mar 20, 2024 | 110.48 | 112.70 | 110.00 | 112.64 | 112.64 | 3,427,600 |
Mar 19, 2024 | 110.00 | 111.46 | 109.60 | 110.74 | 110.74 | 2,338,000 |
Mar 18, 2024 | 110.79 | 111.75 | 110.10 | 110.28 | 110.28 | 2,235,800 |
Mar 15, 2024 | 109.22 | 110.99 | 109.06 | 110.41 | 110.41 | 4,125,700 |
Mar 14, 2024 | 110.32 | 110.40 | 108.80 | 110.01 | 110.01 | 1,984,100 |
Mar 13, 2024 | 109.94 | 111.63 | 109.81 | 109.98 | 109.98 | 1,553,800 |
Mar 12, 2024 | 109.00 | 110.37 | 108.30 | 109.94 | 109.94 | 1,545,500 |
Mar 11, 2024 | 108.75 | 108.90 | 107.17 | 108.76 | 108.76 | 2,446,500 |
Mar 08, 2024 | 111.00 | 111.11 | 107.92 | 108.75 | 108.75 | 1,756,900 |
Mar 07, 2024 | 109.05 | 111.22 | 108.45 | 110.91 | 110.91 | 1,639,600 |
Mar 06, 2024 | 110.12 | 110.88 | 108.44 | 108.80 | 108.80 | 2,315,900 |
Mar 05, 2024 | 111.21 | 111.62 | 109.01 | 109.41 | 109.41 | 2,132,900 |
Mar 04, 2024 | 110.06 | 112.19 | 108.37 | 111.36 | 111.36 | 3,300,800 |
Mar 01, 2024 | 111.56 | 113.62 | 109.85 | 111.01 | 111.01 | 3,255,300 |
Feb 29, 2024 | 112.00 | 112.22 | 110.11 | 111.80 | 111.80 | 2,881,200 |
Feb 28, 2024 | 110.61 | 112.47 | 110.50 | 111.79 | 111.79 | 3,512,300 |
Feb 27, 2024 | 110.84 | 111.19 | 109.77 | 110.82 | 110.82 | 1,898,700 |
Feb 26, 2024 | 112.00 | 112.38 | 110.85 | 110.88 | 110.88 | 1,958,900 |
Feb 23, 2024 | 112.07 | 112.47 | 110.76 | 111.61 | 111.61 | 2,606,300 |
Feb 22, 2024 | 111.50 | 112.42 | 110.06 | 111.51 | 111.51 | 2,359,700 |
Feb 21, 2024 | 108.81 | 110.11 | 107.89 | 109.28 | 109.28 | 2,339,900 |
Feb 20, 2024 | 111.25 | 112.00 | 109.09 | 109.60 | 109.60 | 2,653,300 |
Feb 16, 2024 | 114.00 | 115.03 | 112.70 | 112.71 | 112.71 | 3,293,000 |
Feb 16, 2024 | 0.43 Dividend | |||||
Feb 15, 2024 | 112.97 | 114.29 | 112.83 | 114.05 | 113.62 | 3,145,500 |
Feb 14, 2024 | 110.40 | 113.08 | 110.40 | 112.57 | 112.15 | 2,922,100 |
Feb 13, 2024 | 106.90 | 111.15 | 106.90 | 109.87 | 109.46 | 3,421,100 |
Feb 12, 2024 | 109.85 | 111.73 | 108.86 | 108.88 | 108.47 | 2,928,900 |
Feb 09, 2024 | 106.76 | 110.23 | 106.16 | 109.93 | 109.52 | 4,078,100 |
Feb 08, 2024 | 104.56 | 108.96 | 103.81 | 107.41 | 107.01 | 3,047,100 |
Feb 07, 2024 | 105.00 | 106.53 | 104.17 | 105.90 | 105.50 | 3,283,800 |
Feb 06, 2024 | 103.25 | 104.84 | 102.82 | 104.47 | 104.08 | 2,163,900 |
Feb 05, 2024 | 102.72 | 103.41 | 102.03 | 103.00 | 102.61 | 1,701,800 |
Feb 02, 2024 | 101.01 | 103.81 | 101.01 | 103.13 | 102.74 | 2,223,300 |
Feb 01, 2024 | 100.78 | 101.66 | 98.00 | 100.55 | 100.17 | 2,817,200 |
Jan 31, 2024 | 100.95 | 102.21 | 100.37 | 100.40 | 100.02 | 3,337,000 |
Jan 30, 2024 | 101.54 | 101.90 | 100.18 | 101.60 | 101.22 | 3,105,000 |
Jan 29, 2024 | 100.11 | 101.33 | 99.58 | 101.21 | 100.83 | 2,121,900 |
Jan 26, 2024 | 100.29 | 100.50 | 99.33 | 100.31 | 99.93 | 2,053,800 |
Jan 25, 2024 | 99.03 | 100.05 | 98.49 | 99.98 | 99.60 | 2,973,400 |
Jan 24, 2024 | 96.12 | 98.80 | 95.85 | 98.08 | 97.71 | 2,279,100 |
Jan 23, 2024 | 97.42 | 97.50 | 95.20 | 95.31 | 94.95 | 2,302,000 |
Jan 22, 2024 | 99.33 | 99.63 | 97.37 | 97.45 | 97.08 | 2,062,600 |
Jan 19, 2024 | 97.12 | 98.94 | 95.82 | 98.94 | 98.57 | 2,653,800 |
Jan 18, 2024 | 96.55 | 96.92 | 95.14 | 96.58 | 96.22 | 1,904,900 |
Jan 17, 2024 | 94.48 | 96.58 | 94.34 | 96.06 | 95.70 | 2,000,700 |
Jan 16, 2024 | 95.00 | 95.47 | 94.19 | 95.46 | 95.10 | 1,280,800 |
Jan 12, 2024 | 95.76 | 96.27 | 95.15 | 95.41 | 95.05 | 1,378,300 |
Jan 11, 2024 | 97.00 | 97.27 | 94.80 | 95.34 | 94.98 | 2,033,900 |
Jan 10, 2024 | 95.68 | 97.16 | 95.31 | 96.72 | 96.36 | 3,235,800 |
Jan 09, 2024 | 95.61 | 95.76 | 94.47 | 95.66 | 95.30 | 1,796,700 |
Jan 08, 2024 | 95.63 | 96.29 | 94.91 | 96.29 | 95.93 | 1,764,500 |
Jan 05, 2024 | 94.80 | 95.45 | 94.07 | 94.93 | 94.57 | 2,415,500 |
Jan 04, 2024 | 93.32 | 96.41 | 92.93 | 94.80 | 94.44 | 4,026,800 |
Jan 03, 2024 | 90.35 | 92.62 | 89.76 | 92.17 | 91.82 | 2,465,100 |
Jan 02, 2024 | 92.49 | 92.58 | 90.84 | 91.33 | 90.99 | 1,955,200 |
Dec 29, 2023 | 94.11 | 94.64 | 93.14 | 93.19 | 92.84 | 2,329,700 |
Dec 28, 2023 | 93.21 | 94.61 | 93.12 | 94.27 | 93.91 | 2,004,600 |
Dec 27, 2023 | 92.70 | 93.57 | 92.26 | 93.16 | 92.81 | 957,600 |
Dec 26, 2023 | 91.66 | 93.17 | 91.43 | 92.59 | 92.24 | 1,474,000 |
Dec 22, 2023 | 91.90 | 92.30 | 91.16 | 91.58 | 91.23 | 1,282,800 |
Dec 21, 2023 | 92.24 | 92.39 | 90.79 | 91.80 | 91.45 | 1,849,100 |
Dec 20, 2023 | 94.20 | 94.67 | 91.45 | 91.67 | 91.32 | 2,139,500 |
Dec 19, 2023 | 94.76 | 96.23 | 94.25 | 94.76 | 94.40 | 2,125,500 |
Dec 18, 2023 | 94.59 | 94.96 | 93.49 | 94.08 | 93.73 | 1,356,700 |
Dec 15, 2023 | 93.16 | 94.68 | 92.99 | 94.48 | 94.12 | 3,978,900 |
Dec 14, 2023 | 92.76 | 94.23 | 91.07 | 93.13 | 92.78 | 4,297,700 |
Dec 13, 2023 | 93.21 | 93.64 | 91.71 | 92.26 | 91.91 | 3,732,900 |
Dec 12, 2023 | 92.10 | 93.29 | 91.79 | 93.23 | 92.88 | 1,323,000 |
Dec 11, 2023 | 92.27 | 93.06 | 91.51 | 91.94 | 91.59 | 1,309,400 |
Dec 08, 2023 | 90.68 | 92.27 | 90.54 | 92.09 | 91.74 | 1,715,500 |
Dec 07, 2023 | 90.80 | 91.06 | 89.45 | 90.80 | 90.46 | 2,006,700 |
Dec 06, 2023 | 92.01 | 92.53 | 90.37 | 90.57 | 90.23 | 2,151,000 |
Dec 05, 2023 | 89.46 | 91.01 | 89.12 | 90.73 | 90.39 | 1,848,200 |
Dec 04, 2023 | 90.67 | 91.25 | 88.59 | 89.86 | 89.52 | 3,531,200 |
Dec 01, 2023 | 91.63 | 92.85 | 91.22 | 92.70 | 92.35 | 3,094,200 |
Nov 30, 2023 | 89.28 | 92.44 | 89.28 | 92.00 | 91.65 | 4,157,000 |
Nov 29, 2023 | 90.81 | 93.44 | 90.78 | 92.27 | 91.92 | 4,269,900 |
Nov 28, 2023 | 90.31 | 91.79 | 90.31 | 90.63 | 90.29 | 3,714,700 |
Nov 27, 2023 | 91.31 | 91.55 | 90.06 | 90.51 | 90.17 | 2,715,000 |
Nov 24, 2023 | 90.25 | 92.16 | 90.25 | 91.14 | 90.80 | 1,738,600 |
Nov 22, 2023 | 88.95 | 90.41 | 88.18 | 90.20 | 89.86 | 2,820,000 |
Nov 21, 2023 | 87.90 | 88.28 | 87.85 | 87.96 | 87.63 | 2,848,300 |
Nov 20, 2023 | 86.84 | 88.75 | 86.21 | 88.32 | 87.99 | 2,698,300 |
Nov 17, 2023 | 86.52 | 87.52 | 85.84 | 86.84 | 86.51 | 1,819,100 |
Nov 16, 2023 | 86.35 | 87.57 | 85.97 | 86.40 | 86.07 | 1,319,600 |
Nov 16, 2023 | 0.43 Dividend | |||||
Nov 15, 2023 | 87.68 | 88.05 | 86.53 | 86.97 | 86.21 | 1,701,000 |
Nov 14, 2023 | 87.44 | 88.91 | 87.00 | 87.68 | 86.92 | 2,551,700 |
Nov 13, 2023 | 84.52 | 86.66 | 84.23 | 85.72 | 84.97 | 2,338,000 |
Nov 10, 2023 | 84.97 | 85.29 | 83.93 | 84.96 | 84.22 | 1,883,600 |
Nov 09, 2023 | 85.15 | 85.71 | 83.88 | 84.25 | 83.52 | 2,065,000 |
Nov 08, 2023 | 84.36 | 85.64 | 84.03 | 84.77 | 84.03 | 1,858,600 |
Nov 07, 2023 | 82.95 | 84.51 | 82.71 | 84.35 | 83.62 | 2,282,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |