Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 108.59 | 110.72 | 108.56 | 110.32 | 110.32 | 96,564 |
Mar 27, 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 108.57 | 315,500 |
Mar 26, 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 105.63 | 372,200 |
Mar 25, 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 105.69 | 444,600 |
Mar 22, 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 105.07 | 357,400 |
Mar 21, 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 102.93 | 232,700 |
Mar 20, 2024 | 99.67 | 101.74 | 99.31 | 101.26 | 101.26 | 210,900 |
Mar 19, 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 99.57 | 242,700 |
Mar 18, 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 98.92 | 391,400 |
Mar 15, 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 98.41 | 1,940,600 |
Mar 14, 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 98.28 | 422,400 |
Mar 13, 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 98.07 | 414,300 |
Mar 12, 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 100.23 | 268,000 |
Mar 11, 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 100.84 | 311,300 |
Mar 08, 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 101.00 | 369,200 |
Mar 07, 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 100.39 | 385,600 |
Mar 06, 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 101.37 | 688,600 |
Mar 06, 2024 | 0.57 Dividend | |||||
Mar 05, 2024 | 98.53 | 99.07 | 95.15 | 95.59 | 95.02 | 329,200 |
Mar 04, 2024 | 102.75 | 102.80 | 98.62 | 98.80 | 98.21 | 468,400 |
Mar 01, 2024 | 101.42 | 103.49 | 101.14 | 102.59 | 101.98 | 320,800 |
Feb 29, 2024 | 100.66 | 102.20 | 100.53 | 101.79 | 101.18 | 558,700 |
Feb 28, 2024 | 96.96 | 100.47 | 96.96 | 100.29 | 99.69 | 467,700 |
Feb 27, 2024 | 98.40 | 98.56 | 97.17 | 97.34 | 96.76 | 310,000 |
Feb 26, 2024 | 98.10 | 98.75 | 97.39 | 98.22 | 97.63 | 278,400 |
Feb 23, 2024 | 97.59 | 99.32 | 97.59 | 98.48 | 97.89 | 336,100 |
Feb 22, 2024 | 96.35 | 98.40 | 95.58 | 97.56 | 96.98 | 350,100 |
Feb 21, 2024 | 97.49 | 97.49 | 95.60 | 96.23 | 95.66 | 365,200 |
Feb 20, 2024 | 95.74 | 97.51 | 95.52 | 97.38 | 96.80 | 355,700 |
Feb 16, 2024 | 94.98 | 97.67 | 93.86 | 96.41 | 95.84 | 609,500 |
Feb 15, 2024 | 93.04 | 94.94 | 92.26 | 94.72 | 94.16 | 474,900 |
Feb 14, 2024 | 92.70 | 93.42 | 91.32 | 92.46 | 91.91 | 416,800 |
Feb 13, 2024 | 94.12 | 94.26 | 91.85 | 92.29 | 91.74 | 384,600 |
Feb 12, 2024 | 96.26 | 97.75 | 94.77 | 95.31 | 94.74 | 541,100 |
Feb 09, 2024 | 96.20 | 96.54 | 93.21 | 96.37 | 95.80 | 616,200 |
Feb 08, 2024 | 103.39 | 103.66 | 90.80 | 96.35 | 95.78 | 1,427,600 |
Feb 07, 2024 | 113.39 | 114.29 | 112.44 | 113.06 | 112.39 | 264,100 |
Feb 06, 2024 | 112.06 | 113.88 | 112.06 | 113.39 | 112.71 | 182,300 |
Feb 05, 2024 | 113.33 | 113.33 | 111.92 | 112.35 | 111.68 | 175,500 |
Feb 02, 2024 | 112.92 | 114.82 | 112.32 | 113.79 | 113.11 | 174,400 |
Feb 01, 2024 | 114.75 | 114.75 | 112.50 | 114.06 | 113.38 | 269,000 |
Jan 31, 2024 | 115.00 | 116.45 | 114.06 | 114.69 | 114.01 | 281,400 |
Jan 30, 2024 | 113.94 | 115.11 | 113.34 | 115.00 | 114.31 | 393,400 |
Jan 29, 2024 | 114.50 | 115.06 | 113.27 | 114.87 | 114.19 | 294,000 |
Jan 26, 2024 | 113.37 | 115.33 | 113.37 | 114.62 | 113.94 | 305,000 |
Jan 25, 2024 | 117.22 | 117.22 | 111.95 | 112.68 | 112.01 | 237,400 |
Jan 24, 2024 | 115.90 | 117.48 | 114.99 | 117.43 | 116.73 | 186,400 |
Jan 23, 2024 | 115.77 | 117.08 | 114.15 | 114.83 | 114.15 | 266,100 |
Jan 22, 2024 | 115.50 | 116.47 | 114.46 | 114.84 | 114.16 | 200,500 |
Jan 19, 2024 | 116.64 | 116.64 | 114.20 | 114.78 | 114.10 | 200,600 |
Jan 18, 2024 | 116.26 | 116.59 | 114.80 | 116.10 | 115.41 | 160,100 |
Jan 17, 2024 | 115.56 | 117.50 | 115.56 | 117.23 | 116.53 | 136,800 |
Jan 16, 2024 | 115.87 | 117.04 | 115.46 | 116.47 | 115.78 | 122,700 |
Jan 12, 2024 | 117.39 | 118.50 | 115.99 | 116.79 | 116.09 | 114,700 |
Jan 11, 2024 | 116.09 | 117.22 | 114.62 | 116.77 | 116.07 | 145,700 |
Jan 10, 2024 | 117.14 | 117.32 | 116.07 | 116.55 | 115.86 | 107,100 |
Jan 09, 2024 | 116.31 | 117.37 | 115.72 | 117.34 | 116.64 | 142,200 |
Jan 08, 2024 | 115.15 | 117.84 | 115.10 | 117.61 | 116.91 | 196,200 |
Jan 05, 2024 | 115.73 | 116.82 | 114.81 | 115.16 | 114.47 | 163,900 |
Jan 04, 2024 | 115.40 | 116.49 | 114.81 | 116.49 | 115.80 | 188,300 |
Jan 03, 2024 | 119.02 | 119.02 | 114.96 | 115.03 | 114.34 | 201,300 |
Jan 02, 2024 | 116.37 | 118.95 | 116.37 | 118.76 | 118.05 | 219,000 |
Dec 29, 2023 | 116.30 | 118.18 | 116.30 | 117.22 | 116.52 | 226,500 |
Dec 28, 2023 | 115.34 | 116.76 | 115.20 | 116.07 | 115.38 | 187,600 |
Dec 27, 2023 | 117.54 | 117.73 | 115.76 | 115.85 | 115.16 | 229,000 |
Dec 26, 2023 | 117.31 | 117.80 | 116.77 | 117.54 | 116.84 | 164,300 |
Dec 22, 2023 | 117.00 | 117.87 | 116.27 | 117.13 | 116.43 | 178,500 |
Dec 21, 2023 | 115.80 | 116.37 | 115.14 | 116.26 | 115.57 | 232,200 |
Dec 20, 2023 | 117.61 | 119.26 | 115.41 | 115.59 | 114.90 | 254,100 |
Dec 19, 2023 | 116.83 | 118.83 | 116.83 | 118.00 | 117.30 | 287,500 |
Dec 18, 2023 | 116.00 | 117.42 | 114.53 | 116.26 | 115.57 | 244,500 |
Dec 15, 2023 | 117.55 | 118.08 | 114.30 | 114.73 | 114.05 | 796,700 |
Dec 14, 2023 | 119.14 | 119.41 | 115.86 | 117.46 | 116.76 | 272,100 |
Dec 13, 2023 | 115.16 | 118.00 | 114.57 | 117.94 | 117.24 | 274,000 |
Dec 12, 2023 | 117.05 | 117.05 | 115.11 | 115.96 | 115.27 | 241,000 |
Dec 11, 2023 | 117.35 | 118.30 | 116.64 | 116.72 | 116.02 | 218,700 |
Dec 08, 2023 | 117.27 | 118.03 | 116.49 | 117.25 | 116.55 | 329,200 |
Dec 07, 2023 | 116.57 | 117.44 | 115.44 | 117.00 | 116.30 | 173,400 |
Dec 06, 2023 | 115.91 | 116.99 | 115.02 | 116.82 | 116.12 | 166,300 |
Dec 05, 2023 | 117.37 | 117.37 | 115.35 | 115.78 | 115.09 | 163,100 |
Dec 04, 2023 | 115.46 | 118.14 | 115.46 | 117.42 | 116.72 | 195,300 |
Dec 01, 2023 | 113.09 | 115.70 | 113.09 | 115.50 | 114.81 | 151,600 |
Dec 01, 2023 | 0.57 Dividend | |||||
Nov 30, 2023 | 112.27 | 114.06 | 111.67 | 113.75 | 112.51 | 259,000 |
Nov 29, 2023 | 113.15 | 113.92 | 111.82 | 112.21 | 110.98 | 150,400 |
Nov 28, 2023 | 113.32 | 113.93 | 112.56 | 112.77 | 111.54 | 142,400 |
Nov 27, 2023 | 113.13 | 114.98 | 113.03 | 113.61 | 112.37 | 142,900 |
Nov 24, 2023 | 113.19 | 114.39 | 112.84 | 113.78 | 112.53 | 79,000 |
Nov 22, 2023 | 113.97 | 114.34 | 112.75 | 113.49 | 112.25 | 133,600 |
Nov 21, 2023 | 112.47 | 113.59 | 111.81 | 113.21 | 111.97 | 117,100 |
Nov 20, 2023 | 111.73 | 114.17 | 111.12 | 113.03 | 111.79 | 184,200 |
Nov 17, 2023 | 111.01 | 112.52 | 109.67 | 112.20 | 110.97 | 236,200 |
Nov 16, 2023 | 112.34 | 112.55 | 109.83 | 110.52 | 109.31 | 183,100 |
Nov 15, 2023 | 111.78 | 113.27 | 111.50 | 111.91 | 110.69 | 244,500 |
Nov 14, 2023 | 109.42 | 111.73 | 109.32 | 111.51 | 110.29 | 250,900 |
Nov 13, 2023 | 108.64 | 109.42 | 107.81 | 107.82 | 106.64 | 199,500 |
Nov 10, 2023 | 107.55 | 109.12 | 106.38 | 108.60 | 107.41 | 176,200 |
Nov 09, 2023 | 107.73 | 108.12 | 106.54 | 107.25 | 106.08 | 166,400 |
Nov 08, 2023 | 107.37 | 107.51 | 106.48 | 106.91 | 105.74 | 113,600 |
Nov 07, 2023 | 106.97 | 107.69 | 106.36 | 107.19 | 106.02 | 128,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |