Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.67 | 98.72 | 97.97 | 98.40 | 98.40 | 971,733 |
Mar 27, 2024 | 96.19 | 97.48 | 96.19 | 97.16 | 97.16 | 1,577,800 |
Mar 27, 2024 | 1.03 Dividend | |||||
Mar 26, 2024 | 97.50 | 97.66 | 96.28 | 96.30 | 95.27 | 853,100 |
Mar 25, 2024 | 98.58 | 99.04 | 97.35 | 97.50 | 96.46 | 1,001,200 |
Mar 22, 2024 | 99.88 | 100.07 | 97.89 | 98.22 | 97.17 | 819,100 |
Mar 21, 2024 | 98.88 | 100.87 | 98.57 | 99.70 | 98.63 | 1,084,100 |
Mar 20, 2024 | 96.73 | 98.55 | 96.52 | 98.36 | 97.31 | 862,300 |
Mar 19, 2024 | 97.34 | 98.25 | 96.23 | 97.08 | 96.04 | 1,193,800 |
Mar 18, 2024 | 98.45 | 98.77 | 97.32 | 97.46 | 96.42 | 982,300 |
Mar 15, 2024 | 96.85 | 98.92 | 96.85 | 98.49 | 97.44 | 1,664,700 |
Mar 14, 2024 | 98.52 | 98.81 | 96.84 | 97.92 | 96.87 | 1,296,700 |
Mar 13, 2024 | 98.45 | 100.07 | 98.36 | 99.03 | 97.97 | 1,080,300 |
Mar 12, 2024 | 99.92 | 100.14 | 97.98 | 98.19 | 97.14 | 1,189,300 |
Mar 11, 2024 | 101.17 | 102.00 | 99.93 | 99.98 | 98.91 | 1,020,900 |
Mar 08, 2024 | 99.78 | 101.26 | 99.12 | 101.17 | 100.09 | 2,252,500 |
Mar 07, 2024 | 98.49 | 99.19 | 98.07 | 98.74 | 97.68 | 936,300 |
Mar 06, 2024 | 97.46 | 98.72 | 96.86 | 98.27 | 97.22 | 1,644,900 |
Mar 05, 2024 | 96.33 | 97.29 | 96.30 | 96.69 | 95.66 | 1,273,700 |
Mar 04, 2024 | 95.00 | 96.79 | 92.99 | 96.74 | 95.71 | 1,639,900 |
Mar 01, 2024 | 93.98 | 95.87 | 93.03 | 95.80 | 94.78 | 885,500 |
Feb 29, 2024 | 94.74 | 94.95 | 93.65 | 94.48 | 93.47 | 1,595,000 |
Feb 28, 2024 | 92.49 | 94.47 | 92.45 | 93.77 | 92.77 | 876,800 |
Feb 27, 2024 | 93.36 | 94.20 | 92.69 | 93.23 | 92.23 | 983,800 |
Feb 26, 2024 | 94.67 | 94.87 | 92.26 | 92.58 | 91.59 | 765,500 |
Feb 23, 2024 | 94.41 | 95.31 | 94.08 | 94.85 | 93.84 | 801,500 |
Feb 22, 2024 | 95.82 | 95.82 | 94.61 | 94.76 | 93.75 | 971,900 |
Feb 21, 2024 | 94.43 | 95.81 | 94.26 | 95.41 | 94.39 | 782,700 |
Feb 20, 2024 | 95.26 | 95.82 | 94.31 | 94.49 | 93.48 | 768,100 |
Feb 16, 2024 | 96.42 | 97.14 | 96.07 | 96.16 | 95.13 | 966,700 |
Feb 15, 2024 | 94.86 | 97.71 | 94.57 | 97.37 | 96.33 | 1,332,900 |
Feb 14, 2024 | 92.27 | 94.53 | 91.95 | 93.84 | 92.84 | 1,347,100 |
Feb 13, 2024 | 92.15 | 92.15 | 90.50 | 91.89 | 90.91 | 734,400 |
Feb 12, 2024 | 93.67 | 94.43 | 93.31 | 94.19 | 93.18 | 715,800 |
Feb 09, 2024 | 93.56 | 94.10 | 93.25 | 93.46 | 92.46 | 713,400 |
Feb 08, 2024 | 94.44 | 94.92 | 92.88 | 93.95 | 92.95 | 1,193,800 |
Feb 07, 2024 | 95.54 | 95.69 | 93.65 | 94.69 | 93.68 | 1,339,400 |
Feb 06, 2024 | 93.94 | 95.56 | 93.58 | 95.32 | 94.30 | 1,341,800 |
Feb 05, 2024 | 95.55 | 95.62 | 93.84 | 93.88 | 92.88 | 1,189,500 |
Feb 02, 2024 | 96.74 | 98.64 | 94.80 | 96.57 | 95.54 | 3,131,800 |
Feb 01, 2024 | 93.14 | 95.60 | 92.51 | 95.55 | 94.53 | 2,641,400 |
Jan 31, 2024 | 95.67 | 95.80 | 93.24 | 93.84 | 92.84 | 2,795,000 |
Jan 30, 2024 | 95.77 | 95.77 | 94.80 | 95.06 | 94.04 | 1,087,100 |
Jan 29, 2024 | 95.80 | 96.55 | 95.51 | 96.29 | 95.26 | 1,355,600 |
Jan 26, 2024 | 96.26 | 96.46 | 94.78 | 95.75 | 94.73 | 976,800 |
Jan 25, 2024 | 98.48 | 98.64 | 95.83 | 95.86 | 94.83 | 960,700 |
Jan 24, 2024 | 99.39 | 99.39 | 97.37 | 97.58 | 96.54 | 1,107,800 |
Jan 23, 2024 | 99.37 | 99.72 | 97.67 | 98.36 | 97.31 | 825,800 |
Jan 22, 2024 | 98.98 | 99.87 | 98.51 | 99.18 | 98.12 | 888,900 |
Jan 19, 2024 | 96.21 | 99.17 | 95.74 | 98.74 | 97.68 | 1,708,400 |
Jan 18, 2024 | 96.30 | 96.84 | 95.16 | 95.76 | 94.74 | 1,180,400 |
Jan 17, 2024 | 97.92 | 99.24 | 95.90 | 96.58 | 95.55 | 1,093,300 |
Jan 16, 2024 | 99.00 | 100.16 | 98.64 | 99.51 | 98.45 | 1,332,500 |
Jan 12, 2024 | 100.32 | 100.69 | 98.77 | 99.22 | 98.16 | 694,900 |
Jan 11, 2024 | 98.19 | 99.62 | 97.30 | 99.22 | 98.16 | 1,131,500 |
Jan 10, 2024 | 98.53 | 99.02 | 98.04 | 98.53 | 97.48 | 740,500 |
Jan 09, 2024 | 98.00 | 98.82 | 97.69 | 98.10 | 97.05 | 770,100 |
Jan 08, 2024 | 97.74 | 99.33 | 97.43 | 99.25 | 98.19 | 872,900 |
Jan 05, 2024 | 97.02 | 98.69 | 96.30 | 98.19 | 97.14 | 998,600 |
Jan 04, 2024 | 97.38 | 99.01 | 97.18 | 97.81 | 96.76 | 840,200 |
Jan 03, 2024 | 99.76 | 99.76 | 97.64 | 97.81 | 96.76 | 657,300 |
Jan 02, 2024 | 99.16 | 100.60 | 98.71 | 100.38 | 99.31 | 960,300 |
Dec 29, 2023 | 100.00 | 100.30 | 99.22 | 99.29 | 98.23 | 753,500 |
Dec 28, 2023 | 98.54 | 100.51 | 98.45 | 100.43 | 99.36 | 810,900 |
Dec 27, 2023 | 98.52 | 99.54 | 98.07 | 98.88 | 97.82 | 762,200 |
Dec 26, 2023 | 98.09 | 98.89 | 97.76 | 98.46 | 97.41 | 693,300 |
Dec 22, 2023 | 97.86 | 98.57 | 97.55 | 97.79 | 96.74 | 1,602,700 |
Dec 21, 2023 | 97.85 | 98.11 | 96.39 | 97.24 | 96.20 | 855,000 |
Dec 20, 2023 | 98.25 | 98.98 | 96.78 | 96.79 | 95.75 | 940,600 |
Dec 19, 2023 | 99.87 | 100.20 | 98.07 | 98.47 | 97.42 | 1,901,300 |
Dec 18, 2023 | 99.47 | 99.96 | 98.58 | 99.44 | 98.38 | 1,202,000 |
Dec 15, 2023 | 100.20 | 100.98 | 98.00 | 98.95 | 97.89 | 2,253,300 |
Dec 14, 2023 | 99.40 | 102.40 | 99.39 | 101.61 | 100.52 | 1,430,500 |
Dec 14, 2023 | 1 Dividend | |||||
Dec 13, 2023 | 94.22 | 98.84 | 94.14 | 98.11 | 96.07 | 1,136,500 |
Dec 12, 2023 | 93.60 | 94.57 | 92.81 | 94.10 | 92.14 | 753,900 |
Dec 11, 2023 | 93.25 | 93.94 | 92.78 | 93.42 | 91.48 | 698,000 |
Dec 08, 2023 | 93.01 | 94.35 | 92.85 | 93.65 | 91.70 | 1,075,400 |
Dec 07, 2023 | 93.40 | 94.08 | 92.72 | 93.40 | 91.46 | 667,400 |
Dec 06, 2023 | 93.49 | 94.53 | 92.92 | 93.39 | 91.45 | 939,200 |
Dec 05, 2023 | 92.61 | 93.10 | 91.41 | 93.04 | 91.11 | 1,087,300 |
Dec 04, 2023 | 91.83 | 93.23 | 91.55 | 93.04 | 91.11 | 804,100 |
Dec 01, 2023 | 90.33 | 93.18 | 90.33 | 92.62 | 90.70 | 795,600 |
Nov 30, 2023 | 89.65 | 90.34 | 89.01 | 90.26 | 88.38 | 1,913,700 |
Nov 29, 2023 | 90.35 | 91.61 | 89.55 | 89.75 | 87.89 | 1,881,200 |
Nov 28, 2023 | 88.10 | 89.69 | 87.61 | 89.40 | 87.54 | 1,255,100 |
Nov 27, 2023 | 88.67 | 89.16 | 88.12 | 88.34 | 86.50 | 848,300 |
Nov 24, 2023 | 88.00 | 88.75 | 87.97 | 88.73 | 86.89 | 186,100 |
Nov 22, 2023 | 88.76 | 88.90 | 87.90 | 88.42 | 86.58 | 503,600 |
Nov 21, 2023 | 88.32 | 88.69 | 87.51 | 87.70 | 85.88 | 1,040,900 |
Nov 20, 2023 | 87.09 | 88.88 | 86.50 | 88.60 | 86.76 | 1,760,200 |
Nov 17, 2023 | 88.35 | 88.63 | 86.78 | 87.35 | 85.53 | 1,306,400 |
Nov 16, 2023 | 89.37 | 89.51 | 87.52 | 87.57 | 85.75 | 1,356,700 |
Nov 15, 2023 | 89.52 | 90.62 | 88.83 | 88.89 | 87.04 | 1,413,800 |
Nov 14, 2023 | 89.66 | 92.09 | 89.00 | 89.98 | 88.11 | 1,351,600 |
Nov 13, 2023 | 87.81 | 87.81 | 85.30 | 86.65 | 84.85 | 1,052,400 |
Nov 10, 2023 | 87.91 | 88.75 | 86.76 | 88.44 | 86.60 | 968,500 |
Nov 09, 2023 | 88.15 | 88.31 | 86.69 | 87.11 | 85.30 | 907,300 |
Nov 08, 2023 | 87.11 | 88.18 | 86.83 | 87.88 | 86.05 | 470,600 |
Nov 07, 2023 | 88.03 | 88.03 | 86.25 | 86.64 | 84.84 | 573,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |