Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 91.08 | 92.46 | 91.08 | 92.44 | 92.44 | 684,100 |
Mar 26, 2024 | 90.71 | 90.74 | 90.08 | 90.48 | 90.48 | 320,800 |
Mar 25, 2024 | 90.27 | 90.73 | 89.79 | 90.71 | 90.71 | 381,200 |
Mar 22, 2024 | 90.60 | 90.60 | 89.76 | 89.92 | 89.92 | 298,000 |
Mar 21, 2024 | 90.82 | 90.99 | 89.79 | 89.84 | 89.84 | 209,700 |
Mar 20, 2024 | 90.35 | 91.28 | 89.67 | 90.37 | 90.37 | 457,400 |
Mar 19, 2024 | 91.24 | 91.95 | 90.30 | 90.50 | 90.50 | 496,600 |
Mar 18, 2024 | 90.80 | 91.53 | 90.56 | 91.00 | 91.00 | 588,300 |
Mar 15, 2024 | 89.67 | 91.20 | 89.67 | 90.80 | 90.80 | 978,100 |
Mar 14, 2024 | 90.04 | 90.36 | 89.14 | 89.92 | 89.92 | 500,000 |
Mar 13, 2024 | 91.20 | 91.93 | 90.34 | 90.57 | 90.57 | 641,900 |
Mar 12, 2024 | 90.61 | 91.34 | 90.34 | 91.26 | 91.26 | 688,500 |
Mar 11, 2024 | 89.49 | 91.24 | 89.49 | 91.17 | 91.17 | 351,200 |
Mar 08, 2024 | 89.14 | 89.90 | 88.67 | 89.35 | 89.35 | 268,600 |
Mar 07, 2024 | 89.20 | 89.38 | 88.68 | 88.95 | 88.95 | 472,000 |
Mar 06, 2024 | 88.08 | 88.84 | 87.51 | 88.30 | 88.30 | 655,000 |
Mar 05, 2024 | 88.81 | 89.28 | 86.94 | 87.41 | 87.41 | 382,100 |
Mar 04, 2024 | 86.64 | 88.66 | 86.64 | 88.58 | 88.58 | 406,400 |
Mar 01, 2024 | 88.13 | 88.13 | 86.47 | 87.05 | 87.05 | 606,400 |
Feb 29, 2024 | 89.05 | 89.21 | 87.74 | 88.11 | 88.11 | 453,400 |
Feb 28, 2024 | 88.96 | 89.57 | 88.45 | 88.46 | 88.46 | 257,500 |
Feb 27, 2024 | 89.00 | 89.40 | 88.60 | 89.31 | 89.31 | 244,600 |
Feb 26, 2024 | 89.34 | 89.51 | 87.98 | 88.56 | 88.56 | 552,900 |
Feb 23, 2024 | 89.74 | 90.11 | 89.11 | 89.75 | 89.75 | 328,700 |
Feb 22, 2024 | 90.13 | 90.16 | 88.91 | 89.40 | 89.40 | 466,800 |
Feb 21, 2024 | 89.52 | 90.75 | 88.82 | 90.73 | 90.73 | 418,700 |
Feb 20, 2024 | 88.59 | 89.84 | 88.09 | 88.99 | 88.99 | 577,400 |
Feb 16, 2024 | 88.78 | 89.25 | 87.74 | 88.67 | 88.67 | 344,500 |
Feb 15, 2024 | 87.34 | 88.99 | 87.13 | 88.93 | 88.93 | 506,500 |
Feb 14, 2024 | 86.82 | 87.62 | 86.43 | 87.06 | 87.06 | 548,800 |
Feb 13, 2024 | 88.61 | 89.32 | 86.51 | 86.94 | 86.94 | 400,300 |
Feb 12, 2024 | 89.75 | 90.57 | 89.42 | 89.66 | 89.66 | 262,800 |
Feb 09, 2024 | 88.35 | 90.04 | 88.35 | 89.56 | 89.56 | 266,600 |
Feb 08, 2024 | 89.17 | 89.23 | 88.08 | 88.40 | 88.40 | 434,600 |
Feb 07, 2024 | 90.09 | 90.09 | 89.22 | 89.52 | 89.52 | 212,800 |
Feb 06, 2024 | 89.55 | 90.11 | 89.52 | 89.86 | 89.86 | 272,700 |
Feb 05, 2024 | 91.14 | 91.20 | 89.76 | 89.76 | 89.76 | 166,400 |
Feb 02, 2024 | 92.26 | 93.15 | 91.38 | 92.17 | 92.17 | 150,400 |
Feb 02, 2024 | 0.83 Dividend | |||||
Feb 01, 2024 | 92.27 | 94.55 | 91.41 | 94.45 | 93.62 | 219,500 |
Jan 31, 2024 | 94.17 | 94.36 | 92.40 | 92.58 | 91.77 | 263,100 |
Jan 30, 2024 | 94.52 | 94.52 | 93.34 | 93.51 | 92.69 | 243,500 |
Jan 29, 2024 | 92.78 | 94.48 | 92.50 | 94.44 | 93.61 | 341,400 |
Jan 26, 2024 | 93.32 | 93.32 | 92.44 | 92.57 | 91.76 | 265,400 |
Jan 25, 2024 | 92.80 | 93.06 | 91.82 | 92.83 | 92.01 | 433,800 |
Jan 24, 2024 | 93.94 | 94.10 | 91.72 | 91.77 | 90.96 | 491,200 |
Jan 23, 2024 | 93.32 | 93.46 | 92.64 | 93.20 | 92.38 | 517,600 |
Jan 22, 2024 | 91.89 | 93.16 | 91.89 | 93.06 | 92.24 | 686,500 |
Jan 19, 2024 | 92.55 | 92.74 | 91.58 | 92.50 | 91.69 | 246,300 |
Jan 18, 2024 | 93.18 | 93.18 | 91.85 | 92.13 | 91.32 | 219,600 |
Jan 17, 2024 | 93.46 | 94.51 | 92.72 | 93.50 | 92.68 | 253,500 |
Jan 16, 2024 | 95.74 | 96.35 | 94.15 | 94.16 | 93.33 | 211,500 |
Jan 12, 2024 | 95.81 | 95.85 | 95.03 | 95.74 | 94.90 | 247,600 |
Jan 11, 2024 | 96.73 | 96.80 | 94.30 | 94.86 | 94.03 | 343,200 |
Jan 10, 2024 | 98.07 | 98.18 | 97.22 | 97.27 | 96.42 | 236,800 |
Jan 09, 2024 | 98.08 | 98.23 | 97.29 | 98.15 | 97.29 | 293,900 |
Jan 08, 2024 | 98.73 | 98.89 | 97.70 | 98.42 | 97.56 | 313,700 |
Jan 05, 2024 | 97.96 | 99.75 | 97.52 | 98.92 | 98.05 | 358,200 |
Jan 04, 2024 | 98.93 | 99.38 | 98.34 | 98.42 | 97.56 | 240,000 |
Jan 03, 2024 | 99.50 | 99.60 | 98.27 | 98.98 | 98.11 | 320,700 |
Jan 02, 2024 | 97.94 | 99.65 | 97.94 | 99.19 | 98.32 | 312,900 |
Dec 29, 2023 | 97.93 | 98.39 | 97.54 | 98.32 | 97.46 | 192,500 |
Dec 28, 2023 | 97.20 | 98.64 | 97.20 | 98.39 | 97.53 | 225,100 |
Dec 27, 2023 | 98.01 | 98.05 | 97.29 | 97.52 | 96.66 | 202,200 |
Dec 26, 2023 | 97.46 | 98.44 | 97.46 | 98.00 | 97.14 | 202,000 |
Dec 22, 2023 | 97.62 | 98.48 | 97.01 | 97.52 | 96.66 | 206,200 |
Dec 21, 2023 | 96.75 | 97.86 | 96.47 | 96.94 | 96.09 | 184,700 |
Dec 20, 2023 | 98.44 | 98.61 | 96.70 | 96.75 | 95.90 | 270,600 |
Dec 19, 2023 | 98.42 | 98.96 | 98.15 | 98.58 | 97.71 | 250,600 |
Dec 18, 2023 | 97.74 | 98.09 | 97.17 | 98.04 | 97.18 | 339,200 |
Dec 15, 2023 | 98.39 | 98.77 | 96.77 | 97.34 | 96.48 | 659,600 |
Dec 14, 2023 | 101.87 | 102.29 | 98.47 | 98.97 | 98.10 | 681,500 |
Dec 13, 2023 | 98.23 | 101.70 | 97.60 | 101.53 | 100.64 | 251,300 |
Dec 12, 2023 | 99.54 | 99.54 | 98.07 | 98.23 | 97.37 | 221,000 |
Dec 11, 2023 | 99.41 | 99.41 | 98.70 | 99.37 | 98.50 | 269,200 |
Dec 08, 2023 | 100.21 | 100.48 | 98.79 | 99.66 | 98.78 | 371,300 |
Dec 07, 2023 | 100.32 | 101.00 | 99.75 | 100.41 | 99.53 | 276,400 |
Dec 06, 2023 | 98.99 | 100.53 | 98.52 | 100.44 | 99.56 | 270,400 |
Dec 05, 2023 | 98.45 | 98.72 | 97.61 | 98.39 | 97.53 | 279,500 |
Dec 04, 2023 | 98.00 | 99.32 | 97.92 | 98.54 | 97.67 | 280,600 |
Dec 01, 2023 | 96.67 | 98.49 | 96.67 | 98.48 | 97.61 | 278,000 |
Nov 30, 2023 | 95.78 | 96.59 | 95.03 | 96.50 | 95.65 | 254,500 |
Nov 29, 2023 | 96.64 | 97.15 | 95.15 | 95.57 | 94.73 | 236,300 |
Nov 28, 2023 | 97.47 | 98.31 | 96.63 | 96.75 | 95.90 | 228,900 |
Nov 27, 2023 | 97.57 | 97.57 | 96.23 | 97.38 | 96.52 | 376,600 |
Nov 24, 2023 | 96.88 | 97.40 | 96.53 | 97.26 | 96.41 | 110,100 |
Nov 22, 2023 | 97.54 | 97.54 | 96.49 | 97.01 | 96.16 | 183,400 |
Nov 21, 2023 | 96.98 | 97.31 | 96.05 | 97.03 | 96.18 | 153,200 |
Nov 20, 2023 | 97.15 | 97.15 | 96.04 | 96.91 | 96.06 | 213,400 |
Nov 17, 2023 | 99.37 | 99.37 | 97.38 | 97.47 | 96.61 | 269,300 |
Nov 16, 2023 | 98.82 | 99.03 | 97.99 | 98.90 | 98.03 | 303,200 |
Nov 15, 2023 | 97.59 | 98.87 | 97.48 | 98.09 | 97.23 | 272,500 |
Nov 14, 2023 | 96.48 | 98.09 | 95.89 | 98.00 | 97.14 | 310,700 |
Nov 13, 2023 | 94.22 | 94.48 | 93.23 | 94.43 | 93.60 | 445,600 |
Nov 10, 2023 | 94.84 | 94.84 | 93.65 | 94.22 | 93.39 | 449,500 |
Nov 09, 2023 | 95.36 | 95.93 | 94.08 | 94.64 | 93.81 | 556,100 |
Nov 08, 2023 | 93.98 | 95.33 | 93.30 | 95.02 | 94.18 | 1,722,900 |
Nov 07, 2023 | 97.98 | 97.98 | 96.56 | 96.68 | 95.83 | 168,200 |
Nov 06, 2023 | 100.30 | 101.00 | 98.10 | 98.21 | 97.35 | 220,800 |
Nov 03, 2023 | 100.63 | 101.42 | 98.48 | 100.74 | 99.85 | 273,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |