Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 124.54 | 125.16 | 124.10 | 124.22 | 124.22 | 355,300 |
Mar 27, 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 124.47 | 283,600 |
Mar 26, 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 123.39 | 302,500 |
Mar 25, 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 123.41 | 345,800 |
Mar 22, 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 124.57 | 282,500 |
Mar 21, 2024 | 123.87 | 125.45 | 123.32 | 124.75 | 124.75 | 836,400 |
Mar 20, 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 122.79 | 584,500 |
Mar 19, 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 123.76 | 325,500 |
Mar 18, 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 121.91 | 305,700 |
Mar 15, 2024 | 120.94 | 122.54 | 120.94 | 122.38 | 122.38 | 715,900 |
Mar 14, 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 121.54 | 403,000 |
Mar 13, 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 121.66 | 367,800 |
Mar 12, 2024 | 120.67 | 122.10 | 120.59 | 121.72 | 121.72 | 261,800 |
Mar 11, 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 120.67 | 347,100 |
Mar 08, 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 122.11 | 225,100 |
Mar 07, 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 122.39 | 226,500 |
Mar 06, 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 121.58 | 201,200 |
Mar 05, 2024 | 120.94 | 121.53 | 119.73 | 120.19 | 120.19 | 229,100 |
Mar 04, 2024 | 121.09 | 122.68 | 121.09 | 121.56 | 121.56 | 339,300 |
Mar 01, 2024 | 120.41 | 121.39 | 119.61 | 120.94 | 120.94 | 443,500 |
Feb 29, 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 120.61 | 848,000 |
Feb 28, 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 121.75 | 337,200 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 27, 2024 | 123.06 | 123.82 | 122.34 | 123.21 | 122.93 | 363,300 |
Feb 26, 2024 | 122.17 | 122.87 | 121.60 | 122.43 | 122.15 | 319,300 |
Feb 23, 2024 | 121.21 | 122.83 | 121.03 | 122.37 | 122.09 | 358,300 |
Feb 22, 2024 | 119.11 | 120.97 | 118.58 | 120.65 | 120.38 | 472,800 |
Feb 21, 2024 | 118.18 | 119.94 | 117.42 | 119.06 | 118.79 | 685,400 |
Feb 20, 2024 | 113.41 | 117.45 | 110.31 | 117.45 | 117.18 | 1,247,200 |
Feb 16, 2024 | 104.79 | 106.77 | 104.77 | 105.09 | 104.85 | 708,700 |
Feb 15, 2024 | 105.45 | 106.07 | 104.53 | 105.93 | 105.69 | 299,600 |
Feb 14, 2024 | 104.93 | 105.51 | 104.26 | 105.07 | 104.83 | 318,600 |
Feb 13, 2024 | 102.75 | 104.50 | 101.73 | 103.79 | 103.55 | 392,600 |
Feb 12, 2024 | 104.85 | 106.45 | 104.56 | 105.51 | 105.27 | 333,700 |
Feb 09, 2024 | 104.43 | 105.39 | 103.81 | 104.85 | 104.61 | 303,200 |
Feb 08, 2024 | 104.06 | 105.00 | 103.36 | 104.61 | 104.37 | 505,500 |
Feb 07, 2024 | 101.87 | 103.46 | 101.84 | 102.95 | 102.72 | 249,900 |
Feb 06, 2024 | 100.33 | 101.10 | 100.33 | 100.78 | 100.55 | 171,400 |
Feb 05, 2024 | 101.26 | 101.42 | 99.63 | 100.67 | 100.44 | 243,300 |
Feb 02, 2024 | 101.13 | 103.44 | 100.55 | 102.27 | 102.04 | 263,800 |
Feb 01, 2024 | 99.92 | 102.25 | 99.31 | 102.25 | 102.02 | 233,300 |
Jan 31, 2024 | 100.26 | 101.61 | 99.11 | 99.21 | 98.98 | 261,400 |
Jan 30, 2024 | 99.84 | 101.08 | 99.63 | 100.71 | 100.48 | 199,800 |
Jan 29, 2024 | 98.47 | 100.42 | 98.47 | 100.25 | 100.02 | 338,100 |
Jan 26, 2024 | 98.44 | 98.84 | 97.77 | 98.70 | 98.48 | 217,100 |
Jan 25, 2024 | 97.73 | 98.29 | 97.47 | 98.16 | 97.94 | 228,100 |
Jan 24, 2024 | 98.93 | 98.93 | 96.69 | 96.75 | 96.53 | 162,300 |
Jan 23, 2024 | 100.50 | 101.69 | 98.17 | 98.27 | 98.05 | 233,600 |
Jan 22, 2024 | 100.35 | 101.29 | 100.31 | 100.64 | 100.41 | 256,200 |
Jan 19, 2024 | 98.76 | 99.55 | 97.65 | 99.49 | 99.26 | 253,000 |
Jan 18, 2024 | 98.56 | 98.82 | 97.61 | 98.63 | 98.41 | 284,500 |
Jan 17, 2024 | 98.02 | 99.13 | 97.87 | 97.88 | 97.66 | 260,200 |
Jan 16, 2024 | 98.00 | 98.81 | 97.62 | 98.62 | 98.40 | 260,200 |
Jan 12, 2024 | 100.07 | 100.07 | 98.13 | 98.59 | 98.37 | 337,400 |
Jan 11, 2024 | 99.77 | 100.43 | 99.22 | 99.62 | 99.39 | 409,100 |
Jan 10, 2024 | 100.00 | 100.81 | 99.52 | 100.45 | 100.22 | 312,900 |
Jan 09, 2024 | 97.69 | 99.73 | 97.50 | 99.15 | 98.92 | 371,500 |
Jan 08, 2024 | 97.76 | 98.88 | 97.59 | 98.53 | 98.31 | 443,300 |
Jan 05, 2024 | 95.55 | 97.87 | 95.24 | 97.63 | 97.41 | 387,000 |
Jan 04, 2024 | 95.66 | 96.47 | 95.55 | 95.62 | 95.40 | 576,900 |
Jan 03, 2024 | 96.71 | 97.32 | 95.29 | 95.45 | 95.23 | 379,300 |
Jan 02, 2024 | 97.18 | 98.36 | 97.04 | 97.58 | 97.36 | 277,700 |
Dec 29, 2023 | 98.84 | 99.54 | 98.27 | 98.32 | 98.10 | 270,500 |
Dec 28, 2023 | 99.29 | 99.37 | 98.61 | 99.25 | 99.02 | 304,000 |
Dec 27, 2023 | 99.26 | 99.75 | 99.00 | 99.25 | 99.02 | 198,500 |
Dec 26, 2023 | 98.94 | 99.61 | 98.89 | 98.97 | 98.75 | 259,400 |
Dec 22, 2023 | 99.07 | 99.27 | 98.31 | 99.05 | 98.82 | 308,500 |
Dec 21, 2023 | 98.36 | 98.57 | 97.59 | 98.54 | 98.32 | 265,800 |
Dec 20, 2023 | 97.87 | 99.17 | 97.35 | 97.38 | 97.16 | 505,600 |
Dec 19, 2023 | 97.83 | 98.32 | 96.31 | 98.32 | 98.10 | 448,800 |
Dec 18, 2023 | 98.36 | 98.71 | 97.04 | 97.19 | 96.97 | 656,500 |
Dec 15, 2023 | 97.42 | 99.48 | 97.42 | 98.92 | 98.70 | 8,415,100 |
Dec 14, 2023 | 96.44 | 99.02 | 96.10 | 97.98 | 97.76 | 786,400 |
Dec 13, 2023 | 94.62 | 96.13 | 93.22 | 94.85 | 94.63 | 857,900 |
Dec 12, 2023 | 93.24 | 95.11 | 92.94 | 94.60 | 94.39 | 608,200 |
Dec 11, 2023 | 92.46 | 93.41 | 92.29 | 93.24 | 93.03 | 564,200 |
Dec 08, 2023 | 92.07 | 93.62 | 92.06 | 92.26 | 92.05 | 578,400 |
Dec 07, 2023 | 91.06 | 92.05 | 90.93 | 91.81 | 91.60 | 539,500 |
Dec 06, 2023 | 90.95 | 92.08 | 90.95 | 91.01 | 90.80 | 658,700 |
Dec 05, 2023 | 91.21 | 91.60 | 90.01 | 90.13 | 89.93 | 803,700 |
Dec 04, 2023 | 91.06 | 91.90 | 89.87 | 91.46 | 91.25 | 2,044,000 |
Dec 01, 2023 | 84.54 | 86.91 | 84.54 | 86.71 | 86.51 | 327,800 |
Nov 30, 2023 | 84.00 | 85.15 | 83.59 | 84.81 | 84.62 | 368,000 |
Nov 29, 2023 | 83.61 | 84.56 | 83.61 | 84.15 | 83.96 | 231,800 |
Nov 28, 2023 | 83.76 | 84.11 | 82.63 | 82.90 | 82.71 | 215,300 |
Nov 27, 2023 | 82.96 | 84.30 | 82.96 | 84.16 | 83.97 | 197,300 |
Nov 24, 2023 | 83.10 | 83.99 | 83.10 | 83.34 | 83.15 | 136,500 |
Nov 22, 2023 | 83.83 | 83.83 | 83.11 | 83.38 | 83.19 | 155,700 |
Nov 21, 2023 | 83.15 | 83.76 | 82.67 | 83.31 | 83.12 | 267,700 |
Nov 20, 2023 | 82.70 | 83.43 | 81.99 | 83.42 | 83.23 | 262,400 |
Nov 17, 2023 | 83.15 | 83.23 | 82.30 | 83.07 | 82.88 | 256,900 |
Nov 16, 2023 | 82.45 | 83.00 | 81.47 | 82.35 | 82.16 | 381,400 |
Nov 15, 2023 | 83.63 | 84.23 | 82.32 | 82.66 | 82.47 | 347,400 |
Nov 14, 2023 | 82.00 | 83.73 | 81.47 | 83.49 | 83.30 | 337,400 |
Nov 13, 2023 | 80.39 | 81.02 | 80.14 | 80.15 | 79.97 | 239,400 |
Nov 10, 2023 | 80.24 | 80.95 | 79.50 | 80.92 | 80.74 | 213,300 |
Nov 09, 2023 | 80.75 | 80.75 | 79.39 | 79.68 | 79.50 | 227,300 |
Nov 08, 2023 | 80.71 | 81.18 | 79.88 | 80.36 | 80.18 | 269,400 |
Nov 07, 2023 | 79.70 | 81.22 | 79.70 | 80.81 | 80.63 | 345,500 |
Nov 06, 2023 | 80.36 | 81.13 | 79.80 | 79.83 | 79.65 | 510,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |