Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 94.10 | 96.13 | 94.03 | 96.09 | 96.09 | 3,165,100 |
Mar 26, 2024 | 94.80 | 95.07 | 93.57 | 93.67 | 93.67 | 2,823,100 |
Mar 25, 2024 | 94.88 | 95.16 | 94.39 | 94.84 | 94.84 | 2,016,000 |
Mar 22, 2024 | 95.55 | 95.73 | 94.56 | 94.61 | 94.61 | 2,308,600 |
Mar 21, 2024 | 95.49 | 96.05 | 94.93 | 94.96 | 94.96 | 2,744,900 |
Mar 20, 2024 | 95.00 | 95.72 | 94.58 | 95.41 | 95.41 | 2,682,200 |
Mar 19, 2024 | 95.26 | 95.59 | 94.55 | 95.14 | 95.14 | 2,492,600 |
Mar 18, 2024 | 94.85 | 95.24 | 94.11 | 94.94 | 94.94 | 2,736,700 |
Mar 15, 2024 | 94.36 | 95.66 | 94.36 | 94.71 | 94.71 | 6,197,000 |
Mar 14, 2024 | 95.40 | 95.82 | 94.34 | 95.05 | 95.05 | 3,540,900 |
Mar 13, 2024 | 95.50 | 96.30 | 95.41 | 95.50 | 95.50 | 3,519,200 |
Mar 12, 2024 | 95.39 | 96.25 | 94.69 | 95.01 | 95.01 | 2,878,100 |
Mar 11, 2024 | 94.82 | 95.89 | 94.50 | 95.84 | 95.84 | 1,966,900 |
Mar 08, 2024 | 94.48 | 95.12 | 93.80 | 94.94 | 94.94 | 2,264,500 |
Mar 07, 2024 | 94.91 | 95.13 | 94.23 | 94.48 | 94.48 | 2,610,600 |
Mar 06, 2024 | 93.47 | 94.32 | 92.97 | 94.07 | 94.07 | 4,229,900 |
Mar 05, 2024 | 92.78 | 94.27 | 92.33 | 92.69 | 92.69 | 3,679,300 |
Mar 04, 2024 | 90.22 | 92.56 | 90.22 | 92.42 | 92.42 | 3,724,600 |
Mar 01, 2024 | 91.75 | 91.88 | 90.09 | 90.86 | 90.86 | 3,367,200 |
Feb 29, 2024 | 91.06 | 92.08 | 90.76 | 91.83 | 91.83 | 5,245,500 |
Feb 28, 2024 | 90.75 | 91.25 | 90.43 | 90.74 | 90.74 | 3,255,400 |
Feb 27, 2024 | 90.64 | 91.33 | 90.46 | 90.85 | 90.85 | 2,962,200 |
Feb 26, 2024 | 92.47 | 92.57 | 90.52 | 90.65 | 90.65 | 3,797,700 |
Feb 23, 2024 | 92.40 | 93.33 | 91.92 | 92.73 | 92.73 | 2,494,500 |
Feb 22, 2024 | 92.29 | 92.59 | 91.30 | 92.13 | 92.13 | 4,131,500 |
Feb 21, 2024 | 92.20 | 93.28 | 92.02 | 92.99 | 92.99 | 2,781,800 |
Feb 20, 2024 | 92.00 | 92.78 | 91.51 | 91.94 | 91.94 | 2,590,700 |
Feb 16, 2024 | 92.07 | 92.34 | 91.10 | 91.88 | 91.88 | 4,120,000 |
Feb 15, 2024 | 90.73 | 92.41 | 90.53 | 92.36 | 92.36 | 2,951,900 |
Feb 15, 2024 | 1.025 Dividend | |||||
Feb 14, 2024 | 91.30 | 91.99 | 90.93 | 91.34 | 90.31 | 3,062,300 |
Feb 13, 2024 | 92.61 | 92.93 | 90.30 | 91.61 | 90.58 | 3,428,000 |
Feb 12, 2024 | 91.56 | 92.85 | 91.17 | 92.65 | 91.61 | 3,925,900 |
Feb 09, 2024 | 92.26 | 92.73 | 91.63 | 91.69 | 90.66 | 4,642,800 |
Feb 08, 2024 | 94.74 | 95.20 | 91.47 | 92.65 | 91.61 | 5,581,100 |
Feb 07, 2024 | 95.47 | 95.61 | 94.78 | 95.50 | 94.43 | 2,470,800 |
Feb 06, 2024 | 95.09 | 95.41 | 94.75 | 95.06 | 93.99 | 2,171,800 |
Feb 05, 2024 | 95.50 | 96.08 | 94.76 | 95.25 | 94.18 | 3,142,600 |
Feb 02, 2024 | 96.85 | 97.10 | 95.51 | 96.22 | 95.14 | 2,519,400 |
Feb 01, 2024 | 95.35 | 97.85 | 94.75 | 97.79 | 96.69 | 2,745,900 |
Jan 31, 2024 | 96.10 | 96.99 | 95.30 | 95.83 | 94.75 | 3,678,500 |
Jan 30, 2024 | 95.69 | 96.12 | 94.77 | 95.53 | 94.46 | 3,201,200 |
Jan 29, 2024 | 96.03 | 96.18 | 95.31 | 95.77 | 94.70 | 3,149,000 |
Jan 26, 2024 | 95.63 | 96.30 | 95.24 | 95.87 | 94.79 | 3,554,100 |
Jan 25, 2024 | 95.55 | 95.78 | 94.44 | 95.73 | 94.66 | 2,460,800 |
Jan 24, 2024 | 96.04 | 96.14 | 94.15 | 94.54 | 93.48 | 3,869,800 |
Jan 23, 2024 | 95.01 | 95.94 | 95.01 | 95.61 | 94.54 | 2,903,000 |
Jan 22, 2024 | 95.60 | 96.29 | 94.70 | 95.06 | 93.99 | 2,465,500 |
Jan 19, 2024 | 96.30 | 96.30 | 95.20 | 95.56 | 94.49 | 2,965,100 |
Jan 18, 2024 | 96.57 | 96.58 | 95.36 | 95.86 | 94.78 | 2,453,700 |
Jan 17, 2024 | 97.64 | 98.69 | 95.97 | 96.83 | 95.74 | 3,272,700 |
Jan 16, 2024 | 97.86 | 98.95 | 97.56 | 98.03 | 96.93 | 3,527,100 |
Jan 12, 2024 | 97.72 | 98.78 | 97.30 | 98.46 | 97.36 | 2,791,900 |
Jan 11, 2024 | 99.01 | 99.01 | 96.84 | 97.15 | 96.06 | 3,063,500 |
Jan 10, 2024 | 99.50 | 99.92 | 99.10 | 99.28 | 98.17 | 3,076,700 |
Jan 09, 2024 | 98.75 | 99.39 | 98.52 | 99.09 | 97.98 | 2,024,900 |
Jan 08, 2024 | 98.38 | 99.44 | 98.06 | 99.39 | 98.27 | 2,453,400 |
Jan 05, 2024 | 98.49 | 98.75 | 97.57 | 98.54 | 97.43 | 2,192,100 |
Jan 04, 2024 | 99.00 | 99.35 | 98.36 | 98.49 | 97.38 | 2,423,700 |
Jan 03, 2024 | 97.93 | 98.89 | 97.50 | 98.78 | 97.67 | 3,687,400 |
Jan 02, 2024 | 96.52 | 98.28 | 96.13 | 97.81 | 96.71 | 3,352,200 |
Dec 29, 2023 | 96.64 | 97.27 | 96.35 | 97.04 | 95.95 | 2,295,300 |
Dec 28, 2023 | 96.06 | 97.06 | 96.00 | 96.92 | 95.83 | 1,912,700 |
Dec 27, 2023 | 96.40 | 96.78 | 96.02 | 96.30 | 95.22 | 1,987,600 |
Dec 26, 2023 | 96.62 | 97.51 | 96.43 | 96.73 | 95.64 | 2,228,300 |
Dec 22, 2023 | 96.84 | 97.64 | 96.32 | 96.86 | 95.77 | 1,927,200 |
Dec 21, 2023 | 95.94 | 96.50 | 95.22 | 96.36 | 95.28 | 3,072,500 |
Dec 20, 2023 | 96.64 | 97.27 | 95.55 | 95.68 | 94.61 | 3,428,500 |
Dec 19, 2023 | 97.51 | 97.54 | 96.46 | 96.81 | 95.72 | 2,711,900 |
Dec 18, 2023 | 97.20 | 98.33 | 96.75 | 97.17 | 96.08 | 4,277,100 |
Dec 15, 2023 | 97.99 | 98.15 | 95.62 | 96.63 | 95.55 | 8,742,700 |
Dec 14, 2023 | 98.76 | 99.48 | 97.99 | 98.31 | 97.21 | 6,870,800 |
Dec 13, 2023 | 95.50 | 98.14 | 94.85 | 98.08 | 96.98 | 3,970,200 |
Dec 12, 2023 | 95.49 | 95.50 | 94.12 | 95.33 | 94.26 | 3,942,700 |
Dec 11, 2023 | 94.04 | 95.40 | 93.59 | 95.36 | 94.29 | 4,989,100 |
Dec 08, 2023 | 94.45 | 94.74 | 93.80 | 94.39 | 93.33 | 3,271,700 |
Dec 07, 2023 | 93.90 | 94.89 | 93.33 | 94.46 | 93.40 | 3,813,000 |
Dec 06, 2023 | 92.85 | 93.96 | 92.65 | 93.94 | 92.89 | 3,260,400 |
Dec 05, 2023 | 92.86 | 92.97 | 91.90 | 92.47 | 91.43 | 2,601,200 |
Dec 04, 2023 | 92.02 | 93.23 | 92.02 | 92.73 | 91.69 | 2,796,500 |
Dec 01, 2023 | 92.20 | 92.65 | 91.55 | 92.64 | 91.60 | 4,016,400 |
Nov 30, 2023 | 91.66 | 92.40 | 91.12 | 92.28 | 91.24 | 4,959,400 |
Nov 29, 2023 | 91.22 | 91.69 | 90.36 | 90.71 | 89.69 | 2,986,800 |
Nov 28, 2023 | 90.96 | 91.93 | 90.72 | 91.13 | 90.11 | 2,774,300 |
Nov 27, 2023 | 90.86 | 91.13 | 90.17 | 90.93 | 89.91 | 2,439,400 |
Nov 24, 2023 | 90.24 | 90.79 | 89.92 | 90.74 | 89.72 | 1,472,400 |
Nov 22, 2023 | 90.00 | 90.44 | 89.52 | 90.36 | 89.35 | 2,553,200 |
Nov 21, 2023 | 89.53 | 89.93 | 88.73 | 89.88 | 88.87 | 2,483,900 |
Nov 20, 2023 | 89.52 | 90.04 | 88.27 | 89.30 | 88.30 | 3,637,300 |
Nov 17, 2023 | 90.64 | 90.68 | 89.68 | 90.01 | 89.00 | 3,340,600 |
Nov 16, 2023 | 89.35 | 90.58 | 89.35 | 90.18 | 89.17 | 3,872,300 |
Nov 16, 2023 | 1.025 Dividend | |||||
Nov 15, 2023 | 89.77 | 90.92 | 89.18 | 89.61 | 87.59 | 3,175,600 |
Nov 14, 2023 | 88.63 | 89.90 | 88.50 | 89.85 | 87.83 | 5,739,200 |
Nov 13, 2023 | 88.19 | 88.39 | 86.61 | 87.02 | 85.06 | 3,396,400 |
Nov 10, 2023 | 88.47 | 88.68 | 87.73 | 88.27 | 86.28 | 2,491,100 |
Nov 09, 2023 | 88.53 | 89.37 | 87.91 | 87.96 | 85.98 | 3,441,800 |
Nov 08, 2023 | 88.78 | 88.97 | 87.16 | 88.36 | 86.37 | 3,623,800 |
Nov 07, 2023 | 90.00 | 90.01 | 89.12 | 89.28 | 87.27 | 3,054,500 |
Nov 06, 2023 | 90.18 | 90.58 | 89.47 | 89.72 | 87.70 | 3,370,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |