Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.04 | 103.30 | 102.13 | 102.28 | 102.28 | 1,962,100 |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 102.95 | 2,273,700 |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 101.14 | 2,552,400 |
Mar 25, 2024 | 101.05 | 101.31 | 100.29 | 100.49 | 100.49 | 1,400,000 |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 100.98 | 1,230,600 |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 101.25 | 1,462,000 |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 102.29 | 2,946,600 |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 99.83 | 2,395,100 |
Mar 18, 2024 | 100.37 | 101.14 | 99.79 | 99.85 | 99.85 | 1,934,100 |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 99.91 | 7,150,200 |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 100.00 | 2,677,500 |
Mar 13, 2024 | 101.22 | 102.54 | 101.22 | 101.71 | 101.71 | 2,721,200 |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 100.53 | 2,600,500 |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 100.66 | 2,709,100 |
Mar 08, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 98.94 | 1,797,500 |
Mar 07, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 99.02 | 2,121,100 |
Mar 06, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 99.91 | 3,119,700 |
Mar 05, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 101.48 | 1,834,300 |
Mar 04, 2024 | 100.00 | 102.93 | 99.62 | 101.66 | 101.66 | 3,839,900 |
Mar 01, 2024 | 98.71 | 99.69 | 98.51 | 99.45 | 99.45 | 1,898,300 |
Mar 01, 2024 | 1.25 Dividend | |||||
Feb 29, 2024 | 99.00 | 100.58 | 98.59 | 100.28 | 99.03 | 3,195,200 |
Feb 28, 2024 | 98.69 | 99.60 | 98.23 | 98.79 | 97.56 | 1,894,300 |
Feb 27, 2024 | 99.10 | 99.26 | 98.10 | 99.00 | 97.77 | 1,850,400 |
Feb 26, 2024 | 99.02 | 99.36 | 98.32 | 98.82 | 97.59 | 1,474,100 |
Feb 23, 2024 | 98.44 | 99.59 | 98.25 | 99.27 | 98.03 | 1,918,600 |
Feb 22, 2024 | 97.40 | 98.61 | 97.16 | 98.29 | 97.06 | 2,323,100 |
Feb 21, 2024 | 96.85 | 97.70 | 96.29 | 97.38 | 96.17 | 1,514,300 |
Feb 20, 2024 | 96.93 | 97.73 | 96.04 | 96.27 | 95.07 | 1,790,500 |
Feb 16, 2024 | 97.85 | 98.58 | 97.16 | 97.70 | 96.48 | 1,869,600 |
Feb 15, 2024 | 94.78 | 97.64 | 94.68 | 97.47 | 96.26 | 1,533,700 |
Feb 14, 2024 | 94.81 | 95.50 | 94.28 | 94.64 | 93.46 | 1,669,300 |
Feb 13, 2024 | 95.82 | 95.82 | 93.55 | 94.73 | 93.55 | 2,276,300 |
Feb 12, 2024 | 95.59 | 97.64 | 95.40 | 96.50 | 95.30 | 2,521,500 |
Feb 09, 2024 | 94.78 | 95.42 | 94.37 | 95.40 | 94.21 | 1,677,100 |
Feb 08, 2024 | 94.50 | 95.15 | 94.08 | 94.98 | 93.80 | 1,747,800 |
Feb 07, 2024 | 95.00 | 95.03 | 93.92 | 94.47 | 93.29 | 1,911,600 |
Feb 06, 2024 | 93.29 | 95.01 | 93.10 | 94.47 | 93.29 | 2,029,900 |
Feb 05, 2024 | 91.81 | 93.85 | 91.60 | 93.15 | 91.99 | 2,507,000 |
Feb 02, 2024 | 92.60 | 93.48 | 91.50 | 92.86 | 91.70 | 3,034,800 |
Feb 01, 2024 | 94.35 | 94.79 | 93.41 | 94.61 | 93.43 | 2,336,500 |
Jan 31, 2024 | 95.83 | 95.83 | 93.82 | 94.12 | 92.95 | 2,451,400 |
Jan 30, 2024 | 94.63 | 95.98 | 94.63 | 95.65 | 94.46 | 1,180,800 |
Jan 29, 2024 | 95.13 | 95.37 | 94.36 | 95.27 | 94.08 | 1,016,800 |
Jan 26, 2024 | 96.25 | 96.36 | 94.86 | 95.43 | 94.24 | 1,313,200 |
Jan 25, 2024 | 94.47 | 95.43 | 93.90 | 95.39 | 94.20 | 2,081,100 |
Jan 24, 2024 | 94.04 | 94.87 | 93.40 | 93.42 | 92.26 | 1,672,000 |
Jan 23, 2024 | 94.41 | 95.88 | 94.26 | 94.58 | 93.40 | 1,288,200 |
Jan 22, 2024 | 93.12 | 94.16 | 92.71 | 93.76 | 92.59 | 1,384,300 |
Jan 19, 2024 | 93.30 | 93.77 | 92.31 | 93.39 | 92.23 | 1,131,300 |
Jan 18, 2024 | 92.89 | 93.48 | 91.88 | 93.31 | 92.15 | 1,339,000 |
Jan 17, 2024 | 92.75 | 92.85 | 92.16 | 92.70 | 91.54 | 1,730,900 |
Jan 16, 2024 | 94.02 | 94.49 | 93.10 | 93.97 | 92.80 | 1,795,600 |
Jan 12, 2024 | 95.39 | 95.82 | 94.04 | 94.43 | 93.25 | 1,160,900 |
Jan 11, 2024 | 94.34 | 94.74 | 93.04 | 94.71 | 93.53 | 1,695,600 |
Jan 10, 2024 | 94.00 | 94.96 | 93.62 | 94.33 | 93.15 | 1,384,900 |
Jan 09, 2024 | 95.78 | 95.90 | 94.67 | 95.17 | 93.98 | 2,016,000 |
Jan 08, 2024 | 97.15 | 97.17 | 96.04 | 96.66 | 95.46 | 1,170,900 |
Jan 05, 2024 | 95.88 | 96.99 | 95.78 | 96.87 | 95.66 | 1,482,200 |
Jan 04, 2024 | 96.41 | 97.72 | 95.98 | 96.09 | 94.89 | 1,450,300 |
Jan 03, 2024 | 96.95 | 97.75 | 95.25 | 96.55 | 95.35 | 2,232,700 |
Jan 02, 2024 | 94.83 | 97.02 | 94.60 | 96.58 | 95.38 | 1,959,700 |
Dec 29, 2023 | 95.46 | 95.70 | 94.85 | 95.08 | 93.89 | 998,500 |
Dec 28, 2023 | 96.10 | 96.60 | 95.66 | 95.69 | 94.50 | 795,600 |
Dec 27, 2023 | 96.55 | 96.95 | 96.22 | 96.47 | 95.27 | 928,400 |
Dec 26, 2023 | 96.11 | 97.05 | 96.11 | 96.68 | 95.47 | 1,154,500 |
Dec 22, 2023 | 96.87 | 97.17 | 95.83 | 96.06 | 94.86 | 1,243,200 |
Dec 21, 2023 | 96.49 | 96.74 | 95.80 | 96.44 | 95.24 | 985,500 |
Dec 20, 2023 | 96.70 | 97.22 | 95.81 | 95.85 | 94.66 | 1,966,800 |
Dec 19, 2023 | 95.60 | 96.96 | 95.51 | 96.94 | 95.73 | 1,431,100 |
Dec 18, 2023 | 95.77 | 96.45 | 95.04 | 95.50 | 94.31 | 1,677,800 |
Dec 15, 2023 | 95.32 | 95.66 | 94.29 | 95.02 | 93.84 | 4,263,700 |
Dec 14, 2023 | 93.63 | 95.51 | 93.59 | 94.60 | 93.42 | 2,879,400 |
Dec 13, 2023 | 91.00 | 93.16 | 90.60 | 93.10 | 91.94 | 1,725,600 |
Dec 12, 2023 | 92.50 | 92.58 | 91.31 | 91.63 | 90.49 | 1,438,300 |
Dec 11, 2023 | 92.50 | 93.88 | 92.34 | 92.70 | 91.54 | 1,840,700 |
Dec 08, 2023 | 92.46 | 94.17 | 92.32 | 92.58 | 91.43 | 1,391,600 |
Dec 07, 2023 | 92.86 | 92.98 | 91.77 | 92.18 | 91.03 | 2,425,600 |
Dec 06, 2023 | 93.07 | 93.96 | 92.15 | 92.43 | 91.28 | 1,617,900 |
Dec 05, 2023 | 93.58 | 93.99 | 92.00 | 92.82 | 91.66 | 1,768,500 |
Dec 04, 2023 | 95.21 | 95.94 | 93.81 | 94.09 | 92.92 | 2,592,500 |
Dec 01, 2023 | 95.07 | 96.39 | 94.67 | 95.50 | 94.31 | 1,654,600 |
Nov 30, 2023 | 94.15 | 95.42 | 93.87 | 95.10 | 93.91 | 3,214,400 |
Nov 29, 2023 | 93.99 | 95.15 | 93.75 | 94.00 | 92.83 | 1,708,500 |
Nov 28, 2023 | 93.27 | 94.25 | 91.54 | 93.91 | 92.74 | 2,222,500 |
Nov 27, 2023 | 93.93 | 94.06 | 92.71 | 93.08 | 91.92 | 1,865,800 |
Nov 24, 2023 | 93.95 | 94.77 | 93.82 | 94.13 | 92.96 | 821,600 |
Nov 24, 2023 | 1.25 Dividend | |||||
Nov 22, 2023 | 94.86 | 95.29 | 93.63 | 94.96 | 92.54 | 2,538,400 |
Nov 21, 2023 | 96.28 | 96.59 | 95.58 | 95.67 | 93.23 | 2,026,400 |
Nov 20, 2023 | 97.35 | 97.35 | 96.32 | 96.35 | 93.90 | 1,932,700 |
Nov 17, 2023 | 96.94 | 97.25 | 96.17 | 97.23 | 94.75 | 1,619,300 |
Nov 16, 2023 | 96.93 | 97.57 | 95.24 | 96.23 | 93.78 | 2,646,400 |
Nov 15, 2023 | 96.37 | 98.41 | 96.19 | 97.24 | 94.76 | 2,399,300 |
Nov 14, 2023 | 95.00 | 96.88 | 94.86 | 96.37 | 93.92 | 2,251,800 |
Nov 13, 2023 | 93.17 | 94.39 | 92.86 | 93.76 | 91.37 | 1,405,700 |
Nov 10, 2023 | 92.33 | 93.95 | 92.25 | 93.82 | 91.43 | 1,555,700 |
Nov 09, 2023 | 92.12 | 92.48 | 91.45 | 91.85 | 89.51 | 1,383,000 |
Nov 08, 2023 | 91.18 | 91.59 | 90.61 | 91.25 | 88.93 | 1,462,400 |
Nov 07, 2023 | 91.15 | 91.63 | 90.55 | 91.11 | 88.79 | 1,502,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |