Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.50 | 105.00 | 103.17 | 104.54 | 104.54 | 176,409 |
Mar 27, 2024 | 102.16 | 103.37 | 102.16 | 102.92 | 102.92 | 147,300 |
Mar 26, 2024 | 101.69 | 102.88 | 101.20 | 101.60 | 101.60 | 281,400 |
Mar 25, 2024 | 102.76 | 103.73 | 100.62 | 101.39 | 101.39 | 325,800 |
Mar 22, 2024 | 103.00 | 103.91 | 102.60 | 103.34 | 103.34 | 99,500 |
Mar 21, 2024 | 105.96 | 106.00 | 103.59 | 103.81 | 103.81 | 176,000 |
Mar 20, 2024 | 103.04 | 105.92 | 103.04 | 105.91 | 105.91 | 154,000 |
Mar 19, 2024 | 103.26 | 104.02 | 101.80 | 102.82 | 102.82 | 176,200 |
Mar 18, 2024 | 103.30 | 103.67 | 101.69 | 103.66 | 103.66 | 191,000 |
Mar 15, 2024 | 103.80 | 105.30 | 103.18 | 103.28 | 103.28 | 119,100 |
Mar 14, 2024 | 104.80 | 105.00 | 103.41 | 103.81 | 103.81 | 118,900 |
Mar 13, 2024 | 102.35 | 106.97 | 102.08 | 105.18 | 105.18 | 398,100 |
Mar 12, 2024 | 100.76 | 102.30 | 99.12 | 102.25 | 102.25 | 215,700 |
Mar 11, 2024 | 100.00 | 101.63 | 99.16 | 101.43 | 101.43 | 219,400 |
Mar 08, 2024 | 100.20 | 100.99 | 99.44 | 100.04 | 100.04 | 454,300 |
Mar 07, 2024 | 99.12 | 101.22 | 99.04 | 100.20 | 100.20 | 201,500 |
Mar 06, 2024 | 99.11 | 99.69 | 98.10 | 98.49 | 98.49 | 188,800 |
Mar 05, 2024 | 96.91 | 99.22 | 96.75 | 98.51 | 98.51 | 195,600 |
Mar 04, 2024 | 97.68 | 99.00 | 97.53 | 97.69 | 97.69 | 181,500 |
Mar 01, 2024 | 97.76 | 98.91 | 96.19 | 97.97 | 97.97 | 219,600 |
Feb 29, 2024 | 97.09 | 98.00 | 96.27 | 97.47 | 97.47 | 159,100 |
Feb 28, 2024 | 97.44 | 98.78 | 96.99 | 96.99 | 96.99 | 257,200 |
Feb 28, 2024 | 1.61 Dividend | |||||
Feb 27, 2024 | 100.59 | 100.97 | 99.43 | 100.19 | 98.58 | 395,800 |
Feb 26, 2024 | 99.45 | 101.01 | 99.03 | 100.06 | 98.45 | 283,000 |
Feb 23, 2024 | 99.50 | 100.09 | 97.85 | 98.83 | 97.24 | 209,600 |
Feb 22, 2024 | 98.46 | 100.30 | 98.23 | 99.34 | 97.74 | 256,700 |
Feb 21, 2024 | 98.26 | 99.21 | 97.78 | 98.20 | 96.62 | 188,800 |
Feb 20, 2024 | 98.83 | 100.76 | 98.31 | 98.82 | 97.23 | 221,400 |
Feb 16, 2024 | 99.50 | 99.97 | 98.62 | 99.02 | 97.43 | 165,500 |
Feb 15, 2024 | 99.15 | 101.31 | 99.15 | 99.83 | 98.23 | 254,400 |
Feb 14, 2024 | 98.02 | 99.73 | 97.54 | 99.58 | 97.98 | 367,100 |
Feb 13, 2024 | 98.27 | 98.75 | 96.38 | 97.48 | 95.91 | 233,700 |
Feb 12, 2024 | 99.59 | 101.68 | 99.39 | 99.87 | 98.27 | 233,700 |
Feb 09, 2024 | 100.12 | 101.30 | 98.41 | 99.11 | 97.52 | 313,900 |
Feb 08, 2024 | 102.43 | 104.13 | 99.53 | 100.13 | 98.52 | 512,400 |
Feb 07, 2024 | 99.87 | 101.94 | 99.65 | 100.88 | 99.26 | 488,200 |
Feb 06, 2024 | 98.08 | 100.77 | 98.08 | 99.99 | 98.38 | 263,000 |
Feb 05, 2024 | 96.79 | 98.35 | 96.70 | 97.90 | 96.33 | 259,700 |
Feb 02, 2024 | 97.07 | 99.76 | 96.79 | 98.00 | 96.43 | 269,400 |
Feb 01, 2024 | 96.75 | 97.99 | 95.63 | 97.57 | 96.00 | 262,300 |
Jan 31, 2024 | 96.63 | 98.17 | 95.53 | 96.06 | 94.52 | 226,600 |
Jan 30, 2024 | 98.79 | 100.42 | 97.10 | 97.18 | 95.62 | 265,600 |
Jan 29, 2024 | 100.61 | 101.31 | 99.50 | 99.96 | 98.35 | 226,100 |
Jan 26, 2024 | 100.08 | 101.19 | 99.29 | 99.98 | 98.37 | 243,400 |
Jan 25, 2024 | 97.97 | 100.45 | 97.94 | 100.05 | 98.44 | 409,000 |
Jan 24, 2024 | 94.18 | 96.84 | 93.40 | 96.27 | 94.72 | 460,100 |
Jan 23, 2024 | 92.73 | 94.52 | 91.15 | 92.87 | 91.38 | 669,500 |
Jan 22, 2024 | 90.93 | 91.46 | 89.42 | 90.36 | 88.91 | 472,900 |
Jan 19, 2024 | 90.73 | 91.60 | 88.51 | 90.29 | 88.84 | 446,800 |
Jan 18, 2024 | 90.96 | 91.63 | 90.00 | 90.82 | 89.36 | 426,300 |
Jan 17, 2024 | 91.99 | 92.49 | 89.58 | 90.51 | 89.06 | 421,100 |
Jan 16, 2024 | 95.70 | 97.00 | 92.13 | 92.54 | 91.05 | 616,000 |
Jan 12, 2024 | 98.51 | 99.22 | 94.03 | 95.50 | 93.97 | 604,700 |
Jan 11, 2024 | 99.85 | 99.87 | 98.30 | 98.69 | 97.10 | 367,900 |
Jan 10, 2024 | 102.33 | 102.33 | 99.85 | 100.10 | 98.49 | 349,900 |
Jan 09, 2024 | 102.93 | 104.28 | 101.44 | 102.41 | 100.76 | 225,600 |
Jan 08, 2024 | 103.57 | 105.05 | 101.05 | 103.50 | 101.84 | 348,700 |
Jan 05, 2024 | 100.08 | 103.08 | 100.08 | 103.02 | 101.36 | 217,700 |
Jan 04, 2024 | 100.43 | 101.79 | 99.83 | 100.74 | 99.12 | 220,400 |
Jan 03, 2024 | 102.09 | 103.20 | 99.11 | 100.01 | 98.40 | 319,400 |
Jan 02, 2024 | 105.49 | 105.61 | 102.72 | 103.99 | 102.32 | 241,400 |
Dec 29, 2023 | 106.79 | 107.18 | 106.00 | 106.31 | 104.60 | 159,400 |
Dec 28, 2023 | 105.89 | 107.17 | 105.85 | 107.17 | 105.45 | 181,400 |
Dec 27, 2023 | 106.60 | 106.79 | 105.78 | 106.58 | 104.87 | 159,700 |
Dec 26, 2023 | 105.91 | 107.29 | 105.81 | 106.76 | 105.04 | 164,000 |
Dec 22, 2023 | 106.00 | 106.50 | 105.03 | 105.97 | 104.27 | 131,800 |
Dec 21, 2023 | 104.56 | 105.90 | 103.72 | 105.89 | 104.19 | 206,600 |
Dec 20, 2023 | 104.20 | 105.44 | 102.39 | 102.80 | 101.15 | 284,400 |
Dec 19, 2023 | 104.45 | 106.00 | 103.73 | 104.60 | 102.92 | 459,500 |
Dec 18, 2023 | 101.00 | 104.03 | 100.01 | 104.01 | 102.34 | 397,500 |
Dec 15, 2023 | 103.00 | 103.31 | 101.37 | 101.40 | 99.77 | 273,900 |
Dec 14, 2023 | 101.81 | 103.96 | 101.78 | 103.03 | 101.37 | 278,800 |
Dec 13, 2023 | 98.56 | 101.37 | 97.87 | 100.98 | 99.36 | 284,100 |
Dec 12, 2023 | 97.98 | 99.28 | 97.55 | 98.48 | 96.90 | 188,500 |
Dec 11, 2023 | 97.68 | 98.70 | 97.19 | 98.33 | 96.75 | 177,300 |
Dec 08, 2023 | 97.75 | 98.58 | 96.85 | 97.52 | 95.95 | 202,500 |
Dec 07, 2023 | 97.40 | 99.70 | 96.96 | 98.61 | 97.03 | 283,400 |
Dec 06, 2023 | 95.59 | 97.76 | 95.59 | 96.99 | 95.43 | 363,100 |
Dec 05, 2023 | 94.25 | 94.64 | 93.19 | 94.61 | 93.09 | 303,900 |
Dec 04, 2023 | 93.78 | 94.69 | 93.22 | 94.64 | 93.12 | 309,900 |
Dec 01, 2023 | 92.95 | 94.62 | 92.29 | 94.11 | 92.60 | 194,600 |
Nov 30, 2023 | 92.59 | 93.08 | 91.28 | 92.64 | 91.15 | 238,600 |
Nov 29, 2023 | 93.37 | 93.71 | 91.93 | 92.17 | 90.69 | 284,900 |
Nov 29, 2023 | 0.82 Dividend | |||||
Nov 28, 2023 | 93.59 | 93.87 | 92.21 | 93.39 | 91.08 | 375,500 |
Nov 27, 2023 | 93.72 | 94.33 | 93.07 | 93.84 | 91.52 | 184,400 |
Nov 24, 2023 | 94.63 | 95.26 | 93.67 | 94.02 | 91.70 | 97,900 |
Nov 22, 2023 | 94.65 | 95.79 | 93.33 | 94.14 | 91.81 | 285,100 |
Nov 21, 2023 | 94.45 | 94.45 | 92.75 | 94.15 | 91.82 | 337,000 |
Nov 20, 2023 | 95.15 | 95.58 | 93.86 | 94.60 | 92.26 | 348,200 |
Nov 17, 2023 | 96.00 | 96.80 | 94.71 | 95.15 | 92.80 | 336,700 |
Nov 16, 2023 | 95.80 | 98.50 | 93.90 | 94.95 | 92.60 | 647,900 |
Nov 15, 2023 | 92.06 | 94.70 | 91.96 | 92.91 | 90.61 | 464,800 |
Nov 14, 2023 | 90.21 | 91.73 | 89.48 | 91.44 | 89.18 | 393,000 |
Nov 13, 2023 | 88.00 | 88.27 | 86.87 | 87.50 | 85.34 | 273,800 |
Nov 10, 2023 | 88.56 | 89.12 | 86.79 | 88.04 | 85.86 | 346,100 |
Nov 09, 2023 | 89.79 | 91.06 | 87.61 | 87.92 | 85.75 | 475,300 |
Nov 08, 2023 | 88.28 | 89.70 | 87.71 | 89.50 | 87.29 | 379,400 |
Nov 07, 2023 | 86.85 | 87.74 | 85.81 | 87.27 | 85.11 | 257,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |