Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.20 | 107.07 | 106.46 | 106.89 | 106.89 | 65,504 |
Mar 27, 2024 | 106.20 | 107.32 | 105.85 | 106.30 | 106.30 | 1,776,000 |
Mar 26, 2024 | 103.07 | 105.68 | 102.76 | 105.60 | 105.60 | 2,653,300 |
Mar 25, 2024 | 103.10 | 104.65 | 102.61 | 102.65 | 102.65 | 1,440,400 |
Mar 22, 2024 | 102.70 | 104.32 | 102.62 | 103.17 | 103.17 | 2,479,300 |
Mar 21, 2024 | 102.93 | 103.61 | 102.17 | 102.74 | 102.74 | 1,219,700 |
Mar 20, 2024 | 104.06 | 104.69 | 101.85 | 103.18 | 103.18 | 1,762,700 |
Mar 19, 2024 | 102.85 | 103.88 | 102.44 | 103.79 | 103.79 | 1,083,000 |
Mar 18, 2024 | 101.60 | 103.57 | 100.56 | 102.86 | 102.86 | 1,289,900 |
Mar 15, 2024 | 100.46 | 102.44 | 100.46 | 102.06 | 102.06 | 1,325,300 |
Mar 14, 2024 | 102.83 | 103.25 | 100.64 | 101.33 | 101.33 | 1,012,600 |
Mar 13, 2024 | 103.10 | 103.91 | 102.22 | 102.94 | 102.94 | 1,081,200 |
Mar 12, 2024 | 102.44 | 103.55 | 101.78 | 103.10 | 103.10 | 1,352,400 |
Mar 11, 2024 | 101.38 | 103.22 | 100.65 | 102.20 | 102.20 | 1,563,800 |
Mar 08, 2024 | 99.65 | 101.27 | 98.60 | 101.19 | 101.19 | 1,436,500 |
Mar 07, 2024 | 102.60 | 102.92 | 99.27 | 99.73 | 99.73 | 1,854,900 |
Mar 06, 2024 | 103.37 | 103.58 | 101.95 | 102.44 | 102.44 | 1,110,000 |
Mar 05, 2024 | 102.20 | 104.01 | 101.79 | 103.15 | 103.15 | 1,257,000 |
Mar 04, 2024 | 102.00 | 102.35 | 100.85 | 102.24 | 102.24 | 1,085,900 |
Mar 01, 2024 | 101.91 | 103.76 | 101.45 | 102.05 | 102.05 | 1,886,300 |
Feb 29, 2024 | 101.49 | 102.54 | 100.80 | 102.21 | 102.21 | 2,199,900 |
Feb 28, 2024 | 100.79 | 101.46 | 100.28 | 100.98 | 100.98 | 724,000 |
Feb 27, 2024 | 101.67 | 102.52 | 100.79 | 100.82 | 100.82 | 937,300 |
Feb 26, 2024 | 102.94 | 103.54 | 101.99 | 102.05 | 102.05 | 780,100 |
Feb 23, 2024 | 104.00 | 104.35 | 102.67 | 102.67 | 102.67 | 794,200 |
Feb 22, 2024 | 102.02 | 105.11 | 101.34 | 103.76 | 103.76 | 2,195,900 |
Feb 21, 2024 | 102.16 | 102.65 | 101.16 | 101.84 | 101.84 | 1,396,200 |
Feb 20, 2024 | 101.34 | 103.45 | 100.80 | 102.16 | 102.16 | 1,499,900 |
Feb 16, 2024 | 103.45 | 103.45 | 100.67 | 101.23 | 101.23 | 2,034,200 |
Feb 15, 2024 | 103.48 | 103.73 | 102.13 | 103.52 | 103.52 | 1,228,800 |
Feb 14, 2024 | 103.60 | 104.04 | 101.20 | 102.85 | 102.85 | 1,509,400 |
Feb 13, 2024 | 100.73 | 103.81 | 100.73 | 103.60 | 103.60 | 2,282,800 |
Feb 12, 2024 | 100.50 | 101.89 | 100.20 | 101.14 | 101.14 | 883,300 |
Feb 09, 2024 | 100.76 | 101.17 | 99.56 | 100.83 | 100.83 | 905,300 |
Feb 08, 2024 | 100.22 | 102.14 | 100.00 | 100.88 | 100.88 | 1,263,200 |
Feb 07, 2024 | 101.13 | 101.74 | 99.28 | 100.19 | 100.19 | 1,767,800 |
Feb 06, 2024 | 104.03 | 104.35 | 100.69 | 101.06 | 101.06 | 1,567,300 |
Feb 05, 2024 | 105.68 | 105.99 | 103.78 | 104.13 | 104.13 | 1,493,000 |
Feb 02, 2024 | 106.02 | 106.90 | 104.99 | 106.10 | 106.10 | 1,496,900 |
Feb 01, 2024 | 102.66 | 105.50 | 102.31 | 105.44 | 105.44 | 2,020,100 |
Feb 01, 2024 | 0.36 Dividend | |||||
Jan 31, 2024 | 103.44 | 103.61 | 101.81 | 102.44 | 102.08 | 2,725,700 |
Jan 30, 2024 | 105.07 | 105.49 | 103.26 | 103.51 | 103.15 | 1,408,600 |
Jan 29, 2024 | 104.73 | 105.59 | 104.29 | 104.93 | 104.56 | 1,218,800 |
Jan 26, 2024 | 105.38 | 105.54 | 102.89 | 104.19 | 103.82 | 1,941,400 |
Jan 25, 2024 | 106.14 | 106.86 | 102.45 | 105.04 | 104.67 | 2,119,000 |
Jan 24, 2024 | 109.34 | 109.41 | 105.79 | 105.85 | 105.48 | 1,334,600 |
Jan 23, 2024 | 109.99 | 110.46 | 108.96 | 109.56 | 109.17 | 846,700 |
Jan 22, 2024 | 109.27 | 110.02 | 108.31 | 109.70 | 109.31 | 1,262,400 |
Jan 19, 2024 | 110.42 | 110.61 | 108.17 | 109.24 | 108.86 | 1,235,800 |
Jan 18, 2024 | 110.01 | 110.14 | 108.64 | 109.74 | 109.35 | 1,396,200 |
Jan 17, 2024 | 107.71 | 110.13 | 107.69 | 109.99 | 109.60 | 1,619,400 |
Jan 16, 2024 | 106.95 | 108.34 | 106.95 | 108.32 | 107.94 | 1,037,100 |
Jan 12, 2024 | 107.61 | 108.11 | 106.65 | 107.15 | 106.77 | 744,200 |
Jan 11, 2024 | 107.39 | 107.79 | 105.73 | 107.17 | 106.79 | 995,200 |
Jan 10, 2024 | 107.53 | 108.18 | 106.41 | 107.18 | 106.80 | 990,900 |
Jan 09, 2024 | 106.52 | 107.69 | 106.28 | 107.41 | 107.03 | 1,122,700 |
Jan 08, 2024 | 106.18 | 107.94 | 105.75 | 107.38 | 107.00 | 1,604,400 |
Jan 05, 2024 | 104.83 | 108.00 | 104.83 | 106.02 | 105.65 | 2,436,800 |
Jan 04, 2024 | 106.82 | 111.88 | 105.02 | 105.26 | 104.89 | 5,531,500 |
Jan 03, 2024 | 106.97 | 107.22 | 103.75 | 104.93 | 104.56 | 3,212,100 |
Jan 02, 2024 | 107.67 | 108.15 | 105.85 | 106.56 | 106.19 | 2,698,000 |
Dec 29, 2023 | 108.15 | 108.78 | 107.98 | 108.09 | 107.71 | 925,600 |
Dec 28, 2023 | 107.41 | 108.62 | 107.41 | 108.13 | 107.75 | 912,100 |
Dec 27, 2023 | 106.59 | 107.90 | 106.35 | 107.51 | 107.13 | 1,080,200 |
Dec 26, 2023 | 104.33 | 106.67 | 104.19 | 106.51 | 106.14 | 1,027,900 |
Dec 22, 2023 | 104.22 | 106.06 | 103.86 | 104.70 | 104.33 | 889,900 |
Dec 21, 2023 | 104.03 | 104.61 | 103.13 | 103.96 | 103.59 | 1,005,700 |
Dec 20, 2023 | 105.11 | 105.48 | 103.12 | 103.41 | 103.05 | 1,489,000 |
Dec 19, 2023 | 107.24 | 108.57 | 105.77 | 105.92 | 105.55 | 1,668,700 |
Dec 18, 2023 | 104.47 | 107.46 | 104.26 | 107.25 | 106.87 | 1,540,400 |
Dec 15, 2023 | 103.73 | 104.45 | 103.03 | 104.33 | 103.96 | 1,974,000 |
Dec 14, 2023 | 106.02 | 106.38 | 104.35 | 104.37 | 104.00 | 1,261,600 |
Dec 13, 2023 | 103.37 | 106.29 | 103.09 | 106.07 | 105.70 | 1,118,600 |
Dec 12, 2023 | 103.26 | 103.77 | 102.66 | 103.54 | 103.18 | 1,411,400 |
Dec 11, 2023 | 101.22 | 102.83 | 100.83 | 102.61 | 102.25 | 1,449,700 |
Dec 08, 2023 | 101.01 | 101.54 | 100.24 | 100.96 | 100.61 | 899,200 |
Dec 07, 2023 | 100.91 | 101.92 | 100.04 | 101.00 | 100.65 | 1,615,700 |
Dec 06, 2023 | 100.60 | 101.54 | 100.38 | 101.00 | 100.65 | 930,400 |
Dec 05, 2023 | 102.19 | 102.42 | 100.23 | 100.62 | 100.27 | 1,499,300 |
Dec 04, 2023 | 100.57 | 102.71 | 100.57 | 102.46 | 102.10 | 1,941,100 |
Dec 01, 2023 | 99.87 | 101.07 | 99.50 | 100.92 | 100.57 | 1,669,600 |
Nov 30, 2023 | 97.38 | 100.12 | 97.14 | 100.03 | 99.68 | 2,879,000 |
Nov 29, 2023 | 98.24 | 98.99 | 97.07 | 97.53 | 97.19 | 1,258,400 |
Nov 28, 2023 | 99.67 | 99.87 | 98.28 | 98.44 | 98.09 | 1,255,100 |
Nov 27, 2023 | 99.16 | 100.07 | 98.75 | 99.68 | 99.33 | 1,127,900 |
Nov 24, 2023 | 98.90 | 99.27 | 98.52 | 99.21 | 98.86 | 390,200 |
Nov 22, 2023 | 98.42 | 99.05 | 97.92 | 98.89 | 98.54 | 792,000 |
Nov 21, 2023 | 97.69 | 98.61 | 96.98 | 98.14 | 97.80 | 1,551,300 |
Nov 20, 2023 | 95.77 | 97.64 | 95.49 | 97.33 | 96.99 | 2,189,700 |
Nov 17, 2023 | 96.13 | 96.25 | 94.37 | 95.80 | 95.46 | 2,722,900 |
Nov 16, 2023 | 94.69 | 95.97 | 94.39 | 95.70 | 95.36 | 1,318,200 |
Nov 15, 2023 | 95.97 | 97.11 | 94.75 | 94.83 | 94.50 | 1,477,900 |
Nov 14, 2023 | 96.49 | 96.71 | 95.04 | 95.88 | 95.54 | 1,194,500 |
Nov 13, 2023 | 93.71 | 97.61 | 93.71 | 96.12 | 95.78 | 2,212,500 |
Nov 10, 2023 | 94.68 | 95.00 | 93.76 | 94.07 | 93.74 | 1,344,300 |
Nov 09, 2023 | 94.49 | 94.87 | 93.75 | 94.36 | 94.03 | 1,496,400 |
Nov 08, 2023 | 93.65 | 95.92 | 93.62 | 94.37 | 94.04 | 2,088,600 |
Nov 07, 2023 | 94.18 | 94.65 | 93.38 | 93.42 | 93.09 | 1,057,200 |
Nov 06, 2023 | 93.92 | 95.42 | 93.70 | 94.18 | 93.85 | 1,700,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |