Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.17 | 95.41 | 94.50 | 94.95 | 94.95 | 2,557,100 |
Mar 27, 2024 | 94.80 | 95.41 | 93.80 | 95.26 | 95.26 | 2,460,800 |
Mar 26, 2024 | 94.32 | 95.05 | 94.19 | 94.45 | 94.45 | 1,945,400 |
Mar 25, 2024 | 95.25 | 96.17 | 94.36 | 94.48 | 94.48 | 2,405,000 |
Mar 22, 2024 | 94.95 | 95.09 | 93.99 | 94.74 | 94.74 | 1,574,500 |
Mar 21, 2024 | 94.10 | 95.29 | 93.83 | 95.10 | 95.10 | 2,453,000 |
Mar 20, 2024 | 91.68 | 93.72 | 91.38 | 93.68 | 93.68 | 2,647,400 |
Mar 19, 2024 | 91.27 | 91.77 | 90.71 | 91.56 | 91.56 | 1,626,900 |
Mar 18, 2024 | 91.06 | 91.76 | 90.46 | 91.21 | 91.21 | 1,472,800 |
Mar 15, 2024 | 90.10 | 91.26 | 90.10 | 90.47 | 90.47 | 2,658,100 |
Mar 14, 2024 | 90.95 | 91.40 | 90.23 | 91.01 | 91.01 | 2,036,900 |
Mar 13, 2024 | 91.07 | 91.12 | 90.10 | 90.53 | 90.53 | 2,311,300 |
Mar 12, 2024 | 89.35 | 91.02 | 88.71 | 90.86 | 90.86 | 1,810,200 |
Mar 11, 2024 | 89.46 | 89.86 | 88.83 | 89.52 | 89.52 | 2,126,900 |
Mar 08, 2024 | 91.28 | 91.67 | 89.69 | 90.37 | 90.37 | 1,962,000 |
Mar 07, 2024 | 90.91 | 91.40 | 90.26 | 91.16 | 91.16 | 2,339,300 |
Mar 06, 2024 | 90.68 | 91.17 | 90.08 | 90.24 | 90.24 | 2,578,900 |
Mar 06, 2024 | 0.02 Dividend | |||||
Mar 05, 2024 | 91.16 | 91.26 | 89.53 | 89.97 | 89.95 | 4,325,500 |
Mar 04, 2024 | 91.67 | 92.36 | 91.34 | 91.54 | 91.52 | 1,913,300 |
Mar 01, 2024 | 90.94 | 92.44 | 90.76 | 91.63 | 91.61 | 2,726,200 |
Feb 29, 2024 | 90.06 | 91.45 | 89.77 | 91.33 | 91.31 | 4,062,400 |
Feb 28, 2024 | 90.33 | 90.78 | 89.75 | 89.85 | 89.83 | 2,105,400 |
Feb 27, 2024 | 90.95 | 91.11 | 89.54 | 90.38 | 90.36 | 2,167,300 |
Feb 26, 2024 | 90.33 | 91.14 | 90.20 | 90.76 | 90.74 | 2,037,100 |
Feb 23, 2024 | 91.04 | 91.11 | 89.68 | 90.53 | 90.51 | 2,064,900 |
Feb 22, 2024 | 90.28 | 90.92 | 89.86 | 90.79 | 90.77 | 2,486,000 |
Feb 21, 2024 | 87.40 | 89.01 | 87.23 | 88.94 | 88.92 | 3,305,100 |
Feb 20, 2024 | 88.27 | 88.49 | 86.60 | 86.74 | 86.72 | 3,452,800 |
Feb 16, 2024 | 91.72 | 92.32 | 89.36 | 89.47 | 89.45 | 5,024,800 |
Feb 15, 2024 | 86.93 | 87.90 | 86.52 | 87.79 | 87.77 | 2,854,600 |
Feb 14, 2024 | 85.99 | 86.84 | 85.59 | 86.49 | 86.47 | 2,309,800 |
Feb 13, 2024 | 84.16 | 85.38 | 83.74 | 85.11 | 85.09 | 2,129,400 |
Feb 12, 2024 | 85.74 | 86.24 | 85.33 | 85.47 | 85.45 | 1,683,500 |
Feb 09, 2024 | 85.65 | 86.51 | 85.27 | 85.90 | 85.88 | 4,011,700 |
Feb 08, 2024 | 84.67 | 85.50 | 84.41 | 85.38 | 85.36 | 2,500,800 |
Feb 07, 2024 | 83.56 | 84.97 | 83.38 | 84.57 | 84.55 | 2,846,300 |
Feb 06, 2024 | 82.86 | 83.40 | 82.21 | 83.24 | 83.22 | 7,467,000 |
Feb 05, 2024 | 82.96 | 83.52 | 82.51 | 82.91 | 82.89 | 2,464,700 |
Feb 02, 2024 | 81.87 | 84.01 | 81.59 | 83.74 | 83.72 | 2,395,600 |
Feb 01, 2024 | 80.36 | 82.23 | 80.36 | 81.99 | 81.97 | 4,281,300 |
Jan 31, 2024 | 80.36 | 80.85 | 79.73 | 79.86 | 79.84 | 2,470,900 |
Jan 30, 2024 | 80.15 | 80.83 | 80.12 | 80.61 | 80.59 | 2,156,000 |
Jan 29, 2024 | 79.08 | 80.55 | 79.04 | 80.48 | 80.46 | 2,658,200 |
Jan 26, 2024 | 79.36 | 79.63 | 79.03 | 79.30 | 79.28 | 2,170,200 |
Jan 25, 2024 | 79.34 | 79.75 | 78.69 | 79.25 | 79.23 | 2,688,400 |
Jan 24, 2024 | 79.75 | 79.83 | 78.61 | 78.84 | 78.82 | 4,113,100 |
Jan 23, 2024 | 79.52 | 79.52 | 78.36 | 79.21 | 79.19 | 2,153,100 |
Jan 22, 2024 | 79.02 | 79.45 | 78.83 | 79.34 | 79.32 | 1,820,300 |
Jan 19, 2024 | 78.57 | 78.92 | 77.87 | 78.88 | 78.86 | 2,149,400 |
Jan 18, 2024 | 77.76 | 78.37 | 77.16 | 78.18 | 78.16 | 1,579,200 |
Jan 17, 2024 | 77.16 | 77.75 | 76.97 | 77.45 | 77.43 | 2,589,500 |
Jan 16, 2024 | 77.13 | 78.01 | 76.64 | 77.95 | 77.93 | 2,610,700 |
Jan 12, 2024 | 78.09 | 78.17 | 76.73 | 77.42 | 77.40 | 2,961,900 |
Jan 11, 2024 | 76.33 | 77.74 | 75.54 | 77.69 | 77.67 | 3,222,000 |
Jan 10, 2024 | 75.89 | 76.39 | 75.74 | 76.29 | 76.27 | 1,386,100 |
Jan 09, 2024 | 74.97 | 75.91 | 74.58 | 75.91 | 75.89 | 2,100,100 |
Jan 08, 2024 | 74.81 | 75.74 | 74.01 | 75.72 | 75.70 | 1,882,800 |
Jan 05, 2024 | 74.80 | 75.29 | 74.59 | 74.80 | 74.78 | 2,066,600 |
Jan 04, 2024 | 74.90 | 75.77 | 74.72 | 74.94 | 74.92 | 1,475,700 |
Jan 03, 2024 | 76.21 | 76.47 | 74.67 | 74.72 | 74.70 | 2,629,500 |
Jan 02, 2024 | 77.00 | 77.61 | 76.26 | 76.73 | 76.71 | 1,790,100 |
Dec 29, 2023 | 77.93 | 78.02 | 77.28 | 77.34 | 77.32 | 1,618,100 |
Dec 28, 2023 | 77.74 | 78.16 | 77.57 | 77.78 | 77.76 | 1,110,000 |
Dec 27, 2023 | 77.48 | 77.87 | 77.24 | 77.85 | 77.83 | 1,823,000 |
Dec 26, 2023 | 76.49 | 77.43 | 76.46 | 77.40 | 77.38 | 1,346,300 |
Dec 22, 2023 | 76.08 | 76.86 | 75.91 | 76.48 | 76.46 | 1,433,200 |
Dec 21, 2023 | 75.64 | 75.86 | 75.05 | 75.80 | 75.78 | 1,392,700 |
Dec 20, 2023 | 76.00 | 76.81 | 74.84 | 74.87 | 74.85 | 2,029,100 |
Dec 19, 2023 | 75.13 | 76.40 | 74.83 | 76.33 | 76.31 | 2,263,200 |
Dec 18, 2023 | 75.19 | 75.28 | 74.47 | 74.82 | 74.80 | 1,751,900 |
Dec 15, 2023 | 74.86 | 75.63 | 74.70 | 74.84 | 74.82 | 4,784,500 |
Dec 14, 2023 | 74.13 | 75.57 | 74.09 | 75.31 | 75.29 | 2,590,300 |
Dec 13, 2023 | 74.22 | 74.76 | 73.52 | 73.70 | 73.68 | 2,115,600 |
Dec 12, 2023 | 74.21 | 74.85 | 74.07 | 74.26 | 74.24 | 2,094,800 |
Dec 11, 2023 | 73.38 | 74.49 | 73.38 | 73.98 | 73.96 | 2,004,300 |
Dec 08, 2023 | 72.49 | 73.42 | 72.39 | 73.31 | 73.29 | 2,723,600 |
Dec 07, 2023 | 71.73 | 72.56 | 71.54 | 72.55 | 72.53 | 2,302,600 |
Dec 06, 2023 | 72.27 | 72.98 | 71.21 | 71.38 | 71.36 | 1,905,600 |
Dec 05, 2023 | 71.79 | 72.44 | 71.54 | 71.96 | 71.94 | 1,748,300 |
Dec 04, 2023 | 71.57 | 72.16 | 71.29 | 72.02 | 72.00 | 2,320,600 |
Dec 01, 2023 | 71.36 | 72.73 | 71.36 | 72.24 | 72.22 | 2,451,500 |
Nov 30, 2023 | 69.94 | 71.52 | 69.51 | 71.43 | 71.41 | 3,532,500 |
Nov 29, 2023 | 70.21 | 70.40 | 69.46 | 69.60 | 69.58 | 2,064,700 |
Nov 28, 2023 | 70.86 | 71.24 | 69.64 | 69.66 | 69.64 | 2,904,600 |
Nov 27, 2023 | 71.30 | 71.30 | 70.65 | 70.78 | 70.76 | 1,807,000 |
Nov 24, 2023 | 70.83 | 71.33 | 70.60 | 71.33 | 71.31 | 674,900 |
Nov 22, 2023 | 70.66 | 70.97 | 70.43 | 70.71 | 70.69 | 1,698,300 |
Nov 21, 2023 | 70.25 | 70.82 | 70.25 | 70.54 | 70.52 | 1,573,900 |
Nov 20, 2023 | 70.42 | 70.62 | 69.96 | 70.42 | 70.40 | 2,069,300 |
Nov 17, 2023 | 70.65 | 70.65 | 69.84 | 70.32 | 70.30 | 1,943,000 |
Nov 17, 2023 | 0.02 Dividend | |||||
Nov 16, 2023 | 69.88 | 70.61 | 69.76 | 70.20 | 70.16 | 1,820,000 |
Nov 15, 2023 | 69.66 | 70.22 | 69.29 | 69.71 | 69.67 | 2,574,000 |
Nov 14, 2023 | 69.77 | 70.12 | 69.32 | 69.66 | 69.62 | 2,643,900 |
Nov 13, 2023 | 68.15 | 69.34 | 68.06 | 68.86 | 68.83 | 4,608,500 |
Nov 10, 2023 | 66.99 | 68.36 | 66.99 | 68.34 | 68.31 | 2,537,300 |
Nov 09, 2023 | 66.77 | 67.82 | 66.30 | 67.03 | 67.00 | 4,077,500 |
Nov 08, 2023 | 66.31 | 66.58 | 65.50 | 66.05 | 66.02 | 2,593,100 |
Nov 07, 2023 | 64.91 | 66.01 | 64.60 | 65.98 | 65.95 | 2,530,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |