Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.96 | 105.01 | 103.01 | 103.54 | 103.54 | 255,000 |
Mar 27, 2024 | 103.05 | 104.35 | 102.20 | 104.35 | 104.35 | 226,900 |
Mar 27, 2024 | 1.82 Dividend | |||||
Mar 26, 2024 | 104.00 | 105.22 | 103.21 | 103.58 | 101.76 | 296,400 |
Mar 25, 2024 | 102.83 | 105.81 | 102.51 | 103.56 | 101.74 | 429,500 |
Mar 22, 2024 | 102.94 | 103.54 | 101.60 | 102.52 | 100.72 | 296,100 |
Mar 21, 2024 | 100.00 | 102.52 | 99.75 | 102.30 | 100.50 | 340,100 |
Mar 20, 2024 | 97.38 | 99.52 | 96.78 | 99.45 | 97.70 | 201,200 |
Mar 19, 2024 | 97.00 | 98.54 | 96.75 | 97.60 | 95.89 | 240,300 |
Mar 18, 2024 | 97.53 | 99.20 | 96.82 | 97.25 | 95.54 | 226,300 |
Mar 15, 2024 | 95.63 | 97.42 | 95.63 | 96.67 | 94.97 | 419,800 |
Mar 14, 2024 | 97.68 | 97.68 | 96.00 | 96.85 | 95.15 | 201,300 |
Mar 13, 2024 | 98.44 | 99.49 | 97.50 | 97.68 | 95.96 | 204,400 |
Mar 12, 2024 | 97.69 | 98.78 | 97.09 | 98.55 | 96.82 | 210,200 |
Mar 11, 2024 | 96.33 | 97.90 | 95.75 | 97.89 | 96.17 | 170,800 |
Mar 08, 2024 | 97.53 | 98.81 | 95.94 | 96.88 | 95.18 | 259,100 |
Mar 07, 2024 | 97.84 | 98.03 | 95.39 | 96.58 | 94.88 | 192,700 |
Mar 06, 2024 | 97.70 | 97.70 | 96.17 | 96.71 | 95.01 | 199,500 |
Mar 05, 2024 | 96.70 | 97.99 | 96.11 | 96.49 | 94.79 | 172,800 |
Mar 04, 2024 | 98.13 | 99.49 | 97.31 | 97.58 | 95.87 | 195,900 |
Mar 01, 2024 | 98.15 | 98.39 | 96.28 | 98.21 | 96.48 | 222,000 |
Feb 29, 2024 | 99.25 | 99.76 | 97.84 | 97.99 | 96.27 | 342,400 |
Feb 28, 2024 | 95.00 | 97.79 | 94.78 | 97.51 | 95.80 | 301,700 |
Feb 27, 2024 | 91.98 | 96.51 | 90.51 | 95.32 | 93.65 | 449,300 |
Feb 26, 2024 | 90.11 | 91.13 | 89.29 | 89.75 | 88.17 | 204,800 |
Feb 23, 2024 | 90.96 | 91.45 | 90.31 | 90.72 | 89.13 | 135,600 |
Feb 22, 2024 | 90.30 | 91.07 | 89.48 | 91.06 | 89.46 | 160,100 |
Feb 21, 2024 | 90.69 | 91.77 | 89.82 | 90.39 | 88.80 | 157,200 |
Feb 20, 2024 | 90.60 | 91.18 | 90.05 | 91.03 | 89.43 | 151,600 |
Feb 16, 2024 | 91.33 | 92.51 | 90.84 | 92.00 | 90.38 | 173,200 |
Feb 15, 2024 | 90.82 | 93.69 | 90.82 | 93.37 | 91.73 | 215,300 |
Feb 14, 2024 | 90.00 | 90.87 | 88.56 | 89.75 | 88.17 | 190,500 |
Feb 13, 2024 | 88.98 | 90.41 | 87.52 | 88.82 | 87.26 | 325,900 |
Feb 12, 2024 | 91.62 | 93.32 | 91.19 | 92.37 | 90.75 | 193,600 |
Feb 09, 2024 | 91.15 | 92.22 | 90.50 | 91.60 | 89.99 | 190,800 |
Feb 08, 2024 | 89.95 | 91.58 | 89.74 | 91.30 | 89.70 | 163,000 |
Feb 07, 2024 | 90.50 | 90.95 | 89.46 | 89.96 | 88.38 | 153,800 |
Feb 06, 2024 | 90.85 | 92.28 | 90.51 | 90.69 | 89.10 | 219,100 |
Feb 05, 2024 | 92.53 | 92.66 | 90.75 | 90.85 | 89.25 | 242,400 |
Feb 02, 2024 | 93.54 | 94.96 | 92.75 | 94.35 | 92.69 | 143,000 |
Feb 01, 2024 | 93.63 | 95.20 | 91.58 | 95.05 | 93.38 | 246,700 |
Jan 31, 2024 | 96.00 | 96.61 | 93.13 | 93.23 | 91.59 | 265,200 |
Jan 30, 2024 | 95.74 | 96.68 | 95.05 | 95.93 | 94.24 | 121,500 |
Jan 29, 2024 | 94.57 | 96.87 | 94.18 | 96.65 | 94.95 | 180,500 |
Jan 26, 2024 | 94.36 | 94.56 | 93.71 | 94.22 | 92.56 | 188,800 |
Jan 25, 2024 | 95.08 | 95.53 | 92.75 | 93.64 | 91.99 | 207,900 |
Jan 24, 2024 | 97.04 | 97.06 | 93.11 | 93.45 | 91.81 | 279,400 |
Jan 23, 2024 | 97.77 | 98.08 | 94.60 | 95.50 | 93.82 | 219,100 |
Jan 22, 2024 | 95.26 | 96.73 | 95.20 | 96.36 | 94.67 | 306,300 |
Jan 19, 2024 | 92.43 | 94.61 | 91.21 | 94.14 | 92.49 | 237,500 |
Jan 18, 2024 | 92.44 | 92.52 | 90.01 | 91.72 | 90.11 | 266,600 |
Jan 17, 2024 | 91.69 | 93.73 | 90.90 | 91.81 | 90.20 | 231,300 |
Jan 16, 2024 | 92.75 | 94.00 | 92.14 | 93.74 | 92.09 | 350,400 |
Jan 12, 2024 | 95.87 | 96.23 | 93.21 | 93.21 | 91.57 | 258,400 |
Jan 11, 2024 | 93.92 | 94.54 | 92.00 | 94.38 | 92.72 | 282,200 |
Jan 10, 2024 | 94.26 | 95.57 | 93.85 | 94.36 | 92.70 | 194,800 |
Jan 09, 2024 | 94.79 | 95.00 | 93.77 | 93.92 | 92.27 | 135,500 |
Jan 08, 2024 | 94.14 | 96.62 | 93.69 | 95.84 | 94.16 | 257,600 |
Jan 05, 2024 | 93.94 | 96.01 | 93.18 | 94.80 | 93.13 | 185,300 |
Jan 04, 2024 | 96.64 | 97.76 | 94.60 | 95.34 | 93.66 | 337,300 |
Jan 03, 2024 | 99.49 | 100.00 | 96.73 | 96.97 | 95.27 | 333,300 |
Jan 02, 2024 | 99.98 | 101.65 | 98.86 | 101.19 | 99.41 | 212,900 |
Dec 29, 2023 | 101.96 | 102.97 | 100.82 | 100.82 | 99.05 | 207,000 |
Dec 28, 2023 | 101.49 | 103.17 | 101.00 | 102.83 | 101.02 | 180,900 |
Dec 28, 2023 | 1.82 Dividend | |||||
Dec 27, 2023 | 104.57 | 105.07 | 103.19 | 103.73 | 100.12 | 270,000 |
Dec 26, 2023 | 101.38 | 103.85 | 100.50 | 103.80 | 100.19 | 252,400 |
Dec 22, 2023 | 100.51 | 102.34 | 99.95 | 100.74 | 97.23 | 192,600 |
Dec 21, 2023 | 99.95 | 100.22 | 98.50 | 99.65 | 96.18 | 158,600 |
Dec 20, 2023 | 100.00 | 102.47 | 98.17 | 98.26 | 94.84 | 303,600 |
Dec 19, 2023 | 99.00 | 101.12 | 98.89 | 100.26 | 96.77 | 253,600 |
Dec 18, 2023 | 98.59 | 99.59 | 97.46 | 98.50 | 95.07 | 298,600 |
Dec 15, 2023 | 98.40 | 99.38 | 97.27 | 98.30 | 94.88 | 738,600 |
Dec 14, 2023 | 96.00 | 99.16 | 96.00 | 98.80 | 95.36 | 403,700 |
Dec 13, 2023 | 88.26 | 93.64 | 88.06 | 93.04 | 89.80 | 417,200 |
Dec 12, 2023 | 88.50 | 88.50 | 87.06 | 87.94 | 84.88 | 268,200 |
Dec 11, 2023 | 87.50 | 88.78 | 87.08 | 88.55 | 85.47 | 371,700 |
Dec 08, 2023 | 85.59 | 88.65 | 85.59 | 87.88 | 84.82 | 390,900 |
Dec 07, 2023 | 85.16 | 86.43 | 84.61 | 85.88 | 82.89 | 281,600 |
Dec 06, 2023 | 85.63 | 86.90 | 84.85 | 85.18 | 82.22 | 270,600 |
Dec 05, 2023 | 86.58 | 87.24 | 83.86 | 84.72 | 81.77 | 273,300 |
Dec 04, 2023 | 83.50 | 87.32 | 83.42 | 87.27 | 84.23 | 348,900 |
Dec 01, 2023 | 81.25 | 84.25 | 80.83 | 83.93 | 81.01 | 237,500 |
Nov 30, 2023 | 81.44 | 81.74 | 80.24 | 81.66 | 78.82 | 212,500 |
Nov 29, 2023 | 81.00 | 82.48 | 80.46 | 80.61 | 77.80 | 150,700 |
Nov 28, 2023 | 79.27 | 80.07 | 78.10 | 79.97 | 77.19 | 145,600 |
Nov 27, 2023 | 79.95 | 81.01 | 79.75 | 79.93 | 77.15 | 140,200 |
Nov 24, 2023 | 80.20 | 80.89 | 79.75 | 80.39 | 77.59 | 47,000 |
Nov 22, 2023 | 80.38 | 80.93 | 79.64 | 80.00 | 77.22 | 175,600 |
Nov 21, 2023 | 80.20 | 80.37 | 79.25 | 79.34 | 76.58 | 121,800 |
Nov 20, 2023 | 78.61 | 80.78 | 77.88 | 80.56 | 77.76 | 181,200 |
Nov 17, 2023 | 79.26 | 79.66 | 78.54 | 78.71 | 75.97 | 166,800 |
Nov 16, 2023 | 80.42 | 80.85 | 78.15 | 78.18 | 75.46 | 203,200 |
Nov 15, 2023 | 79.91 | 82.09 | 79.79 | 80.71 | 77.90 | 312,200 |
Nov 14, 2023 | 77.29 | 80.65 | 77.29 | 79.68 | 76.91 | 267,300 |
Nov 13, 2023 | 74.84 | 75.55 | 73.04 | 74.36 | 71.77 | 233,300 |
Nov 10, 2023 | 75.74 | 76.30 | 74.78 | 75.80 | 73.16 | 172,100 |
Nov 09, 2023 | 77.96 | 77.96 | 74.81 | 75.13 | 72.51 | 261,400 |
Nov 08, 2023 | 78.40 | 78.87 | 76.65 | 77.32 | 74.63 | 159,700 |
Nov 07, 2023 | 79.22 | 79.96 | 78.31 | 78.48 | 75.75 | 160,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |