Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.91 | 93.76 | 92.91 | 93.24 | 93.24 | 13,600 |
Mar 27, 2024 | 91.55 | 92.82 | 91.54 | 92.82 | 92.82 | 19,500 |
Mar 26, 2024 | 91.42 | 91.42 | 90.67 | 90.67 | 90.67 | 11,900 |
Mar 25, 2024 | 91.05 | 91.54 | 90.75 | 90.82 | 90.82 | 23,800 |
Mar 22, 2024 | 91.95 | 92.19 | 90.80 | 90.92 | 90.92 | 14,000 |
Mar 21, 2024 | 91.69 | 92.38 | 91.69 | 92.11 | 92.11 | 19,100 |
Mar 21, 2024 | 0.123 Dividend | |||||
Mar 20, 2024 | 89.21 | 91.29 | 89.12 | 91.23 | 91.11 | 18,000 |
Mar 19, 2024 | 88.25 | 89.84 | 88.25 | 89.55 | 89.43 | 18,700 |
Mar 18, 2024 | 89.36 | 89.56 | 88.77 | 88.77 | 88.65 | 8,200 |
Mar 15, 2024 | 88.66 | 89.12 | 88.66 | 89.10 | 88.98 | 8,600 |
Mar 14, 2024 | 90.26 | 90.26 | 88.05 | 88.53 | 88.41 | 136,400 |
Mar 13, 2024 | 89.96 | 90.88 | 89.96 | 90.25 | 90.13 | 30,900 |
Mar 12, 2024 | 90.48 | 90.52 | 89.80 | 90.16 | 90.04 | 13,500 |
Mar 11, 2024 | 90.95 | 90.95 | 90.17 | 90.43 | 90.31 | 9,000 |
Mar 08, 2024 | 91.36 | 92.60 | 90.83 | 91.09 | 90.97 | 23,600 |
Mar 07, 2024 | 91.15 | 91.73 | 90.96 | 91.08 | 90.96 | 142,500 |
Mar 06, 2024 | 90.79 | 90.89 | 90.11 | 90.50 | 90.38 | 9,800 |
Mar 05, 2024 | 90.56 | 91.26 | 90.06 | 90.39 | 90.27 | 15,700 |
Mar 04, 2024 | 91.49 | 91.97 | 90.74 | 90.85 | 90.73 | 14,100 |
Mar 01, 2024 | 90.80 | 91.46 | 90.23 | 91.37 | 91.25 | 62,900 |
Feb 29, 2024 | 91.15 | 91.33 | 90.39 | 90.78 | 90.66 | 13,900 |
Feb 28, 2024 | 90.55 | 90.89 | 89.99 | 90.12 | 90.00 | 16,700 |
Feb 27, 2024 | 91.00 | 91.26 | 90.60 | 91.09 | 90.97 | 19,500 |
Feb 26, 2024 | 90.03 | 90.57 | 89.64 | 90.11 | 89.99 | 11,400 |
Feb 23, 2024 | 89.92 | 90.47 | 89.53 | 90.21 | 90.09 | 16,500 |
Feb 22, 2024 | 89.45 | 89.89 | 89.17 | 89.89 | 89.77 | 32,900 |
Feb 21, 2024 | 89.75 | 89.75 | 88.83 | 89.52 | 89.40 | 16,500 |
Feb 20, 2024 | 89.72 | 90.34 | 89.55 | 89.75 | 89.63 | 38,000 |
Feb 16, 2024 | 91.07 | 91.71 | 90.52 | 90.83 | 90.71 | 26,900 |
Feb 15, 2024 | 90.20 | 91.98 | 90.20 | 91.67 | 91.55 | 28,200 |
Feb 14, 2024 | 88.84 | 90.00 | 88.48 | 89.55 | 89.43 | 23,100 |
Feb 13, 2024 | 89.43 | 89.43 | 87.13 | 88.07 | 87.95 | 22,600 |
Feb 12, 2024 | 89.89 | 91.70 | 89.89 | 91.48 | 91.36 | 27,900 |
Feb 09, 2024 | 88.72 | 89.89 | 88.38 | 89.58 | 89.46 | 71,500 |
Feb 08, 2024 | 87.15 | 88.84 | 87.09 | 88.76 | 88.64 | 18,300 |
Feb 07, 2024 | 87.85 | 87.85 | 86.69 | 87.17 | 87.05 | 81,500 |
Feb 06, 2024 | 86.49 | 87.71 | 86.49 | 87.48 | 87.36 | 76,800 |
Feb 05, 2024 | 87.74 | 87.74 | 86.16 | 86.61 | 86.49 | 31,000 |
Feb 02, 2024 | 87.82 | 88.66 | 87.43 | 88.25 | 88.13 | 91,600 |
Feb 01, 2024 | 88.23 | 88.85 | 86.96 | 88.68 | 88.56 | 42,200 |
Jan 31, 2024 | 89.29 | 90.15 | 87.49 | 87.68 | 87.56 | 35,800 |
Jan 30, 2024 | 90.00 | 90.28 | 89.58 | 89.88 | 89.76 | 40,000 |
Jan 29, 2024 | 89.21 | 90.48 | 88.90 | 90.43 | 90.31 | 23,900 |
Jan 26, 2024 | 89.14 | 89.65 | 88.87 | 89.16 | 89.04 | 45,800 |
Jan 25, 2024 | 89.25 | 89.41 | 88.12 | 88.89 | 88.77 | 64,900 |
Jan 24, 2024 | 89.24 | 89.56 | 87.98 | 88.10 | 87.98 | 38,500 |
Jan 23, 2024 | 89.96 | 89.96 | 88.44 | 88.70 | 88.58 | 31,600 |
Jan 22, 2024 | 87.85 | 89.26 | 87.85 | 89.26 | 89.14 | 58,900 |
Jan 19, 2024 | 86.68 | 87.45 | 85.88 | 87.19 | 87.07 | 17,100 |
Jan 18, 2024 | 86.33 | 86.54 | 85.33 | 86.47 | 86.35 | 34,500 |
Jan 17, 2024 | 85.70 | 86.09 | 85.19 | 85.84 | 85.72 | 97,700 |
Jan 16, 2024 | 87.23 | 87.23 | 86.25 | 86.53 | 86.41 | 62,100 |
Jan 12, 2024 | 88.86 | 89.21 | 87.27 | 87.66 | 87.54 | 36,700 |
Jan 11, 2024 | 88.23 | 88.23 | 86.91 | 87.83 | 87.71 | 29,200 |
Jan 10, 2024 | 88.70 | 88.77 | 87.76 | 88.77 | 88.65 | 16,900 |
Jan 09, 2024 | 88.57 | 88.71 | 88.12 | 88.39 | 88.27 | 17,600 |
Jan 08, 2024 | 88.28 | 89.62 | 88.19 | 89.46 | 89.34 | 19,100 |
Jan 05, 2024 | 87.81 | 89.18 | 87.81 | 88.20 | 88.08 | 40,500 |
Jan 04, 2024 | 88.50 | 89.05 | 88.31 | 88.31 | 88.19 | 22,300 |
Jan 03, 2024 | 89.78 | 89.89 | 88.44 | 88.44 | 88.32 | 24,100 |
Jan 02, 2024 | 90.97 | 91.72 | 90.46 | 91.02 | 90.90 | 44,800 |
Dec 29, 2023 | 92.78 | 92.78 | 91.44 | 91.56 | 91.44 | 29,900 |
Dec 28, 2023 | 92.62 | 93.03 | 92.33 | 92.77 | 92.64 | 29,300 |
Dec 27, 2023 | 92.92 | 93.50 | 92.61 | 92.91 | 92.78 | 56,700 |
Dec 26, 2023 | 92.43 | 93.44 | 92.24 | 93.04 | 92.91 | 70,300 |
Dec 22, 2023 | 91.52 | 92.53 | 91.42 | 91.72 | 91.60 | 120,100 |
Dec 22, 2023 | 0.408 Dividend | |||||
Dec 21, 2023 | 91.16 | 91.81 | 90.76 | 91.52 | 90.99 | 27,200 |
Dec 20, 2023 | 91.44 | 92.87 | 90.06 | 90.06 | 89.54 | 26,500 |
Dec 19, 2023 | 90.62 | 92.11 | 90.43 | 91.79 | 91.26 | 48,200 |
Dec 18, 2023 | 90.44 | 90.63 | 89.76 | 89.95 | 89.43 | 41,300 |
Dec 15, 2023 | 90.59 | 90.80 | 89.51 | 90.04 | 89.52 | 39,300 |
Dec 14, 2023 | 89.87 | 91.41 | 89.87 | 90.76 | 90.23 | 51,400 |
Dec 13, 2023 | 85.64 | 88.66 | 84.87 | 88.47 | 87.96 | 39,100 |
Dec 12, 2023 | 85.92 | 85.96 | 85.39 | 85.62 | 85.12 | 21,300 |
Dec 11, 2023 | 85.83 | 86.07 | 85.43 | 85.99 | 85.49 | 24,500 |
Dec 08, 2023 | 85.29 | 86.05 | 84.98 | 85.59 | 85.09 | 28,300 |
Dec 07, 2023 | 84.62 | 85.17 | 84.17 | 85.10 | 84.61 | 27,000 |
Dec 06, 2023 | 84.92 | 85.84 | 84.17 | 84.27 | 83.78 | 26,100 |
Dec 05, 2023 | 85.24 | 85.24 | 84.41 | 84.51 | 84.02 | 16,200 |
Dec 04, 2023 | 83.95 | 85.82 | 83.95 | 85.82 | 85.32 | 49,900 |
Dec 01, 2023 | 82.25 | 84.81 | 81.64 | 84.78 | 84.29 | 18,600 |
Nov 30, 2023 | 82.45 | 82.52 | 81.84 | 82.37 | 81.89 | 17,100 |
Nov 29, 2023 | 82.42 | 82.90 | 81.96 | 82.03 | 81.55 | 21,700 |
Nov 28, 2023 | 82.07 | 82.14 | 81.43 | 81.70 | 81.23 | 20,800 |
Nov 27, 2023 | 81.69 | 82.16 | 81.37 | 81.91 | 81.43 | 14,100 |
Nov 24, 2023 | 81.94 | 82.39 | 81.94 | 82.19 | 81.71 | 6,400 |
Nov 22, 2023 | 81.82 | 82.20 | 81.49 | 81.76 | 81.29 | 19,800 |
Nov 21, 2023 | 81.77 | 81.95 | 81.30 | 81.42 | 80.95 | 99,000 |
Nov 20, 2023 | 81.87 | 82.46 | 81.87 | 82.43 | 81.95 | 19,000 |
Nov 17, 2023 | 81.55 | 82.16 | 81.55 | 82.16 | 81.68 | 19,400 |
Nov 16, 2023 | 82.18 | 82.18 | 80.54 | 81.11 | 80.64 | 32,400 |
Nov 15, 2023 | 82.19 | 83.35 | 82.05 | 82.28 | 81.80 | 19,500 |
Nov 14, 2023 | 80.34 | 82.12 | 80.34 | 82.09 | 81.61 | 39,800 |
Nov 13, 2023 | 77.67 | 78.07 | 77.37 | 77.90 | 77.45 | 17,400 |
Nov 10, 2023 | 77.47 | 78.17 | 76.85 | 77.98 | 77.53 | 32,100 |
Nov 09, 2023 | 78.74 | 78.74 | 76.84 | 77.19 | 76.74 | 26,700 |
Nov 08, 2023 | 78.90 | 78.90 | 77.67 | 77.97 | 77.52 | 25,300 |
Nov 07, 2023 | 78.57 | 79.14 | 78.57 | 78.74 | 78.28 | 22,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |