Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.72 | 104.23 | 103.11 | 103.47 | 103.47 | 1,733,500 |
Mar 27, 2024 | 103.00 | 103.99 | 102.86 | 103.69 | 103.69 | 847,100 |
Mar 26, 2024 | 103.04 | 104.46 | 102.56 | 104.16 | 104.16 | 1,102,500 |
Mar 25, 2024 | 103.97 | 104.83 | 102.56 | 103.52 | 103.52 | 964,300 |
Mar 22, 2024 | 106.82 | 106.82 | 105.19 | 105.52 | 105.52 | 571,000 |
Mar 21, 2024 | 107.06 | 108.19 | 106.04 | 106.84 | 106.84 | 907,300 |
Mar 20, 2024 | 106.65 | 107.63 | 106.25 | 107.41 | 107.41 | 917,000 |
Mar 19, 2024 | 104.87 | 105.63 | 103.60 | 105.50 | 105.50 | 762,300 |
Mar 18, 2024 | 105.99 | 106.47 | 104.52 | 105.76 | 105.76 | 1,231,100 |
Mar 15, 2024 | 108.12 | 108.40 | 106.68 | 106.93 | 106.93 | 1,571,100 |
Mar 14, 2024 | 108.72 | 109.17 | 106.94 | 107.53 | 107.53 | 1,091,200 |
Mar 13, 2024 | 109.10 | 111.12 | 109.10 | 109.93 | 109.93 | 1,492,800 |
Mar 13, 2024 | 1.08 Dividend | |||||
Mar 12, 2024 | 108.22 | 109.05 | 107.75 | 108.92 | 107.84 | 1,662,500 |
Mar 11, 2024 | 107.11 | 108.88 | 106.86 | 107.51 | 106.44 | 1,370,200 |
Mar 08, 2024 | 106.13 | 106.89 | 105.23 | 105.93 | 104.88 | 1,584,600 |
Mar 07, 2024 | 104.01 | 106.37 | 103.92 | 105.86 | 104.81 | 1,351,900 |
Mar 06, 2024 | 107.00 | 107.44 | 102.17 | 103.58 | 102.55 | 4,607,500 |
Mar 05, 2024 | 106.60 | 107.33 | 104.67 | 105.94 | 104.89 | 1,619,400 |
Mar 04, 2024 | 111.90 | 111.93 | 108.02 | 108.88 | 107.80 | 2,592,300 |
Mar 01, 2024 | 110.00 | 112.00 | 109.51 | 110.49 | 109.39 | 1,557,200 |
Feb 29, 2024 | 109.05 | 113.50 | 106.77 | 107.92 | 106.85 | 3,556,200 |
Feb 28, 2024 | 113.65 | 113.77 | 112.00 | 112.28 | 111.17 | 1,664,200 |
Feb 27, 2024 | 111.90 | 114.50 | 111.19 | 113.14 | 112.02 | 2,121,600 |
Feb 26, 2024 | 108.30 | 108.48 | 107.02 | 107.48 | 106.41 | 1,015,500 |
Feb 23, 2024 | 108.72 | 109.50 | 107.52 | 108.65 | 107.57 | 715,400 |
Feb 22, 2024 | 107.77 | 109.43 | 107.19 | 108.84 | 107.76 | 1,162,100 |
Feb 21, 2024 | 109.23 | 109.23 | 106.28 | 106.89 | 105.83 | 2,527,600 |
Feb 20, 2024 | 108.08 | 109.22 | 106.80 | 107.64 | 106.57 | 1,619,600 |
Feb 16, 2024 | 109.61 | 109.90 | 107.75 | 107.76 | 106.69 | 769,300 |
Feb 15, 2024 | 107.58 | 108.14 | 106.77 | 107.79 | 106.72 | 925,100 |
Feb 14, 2024 | 106.49 | 107.62 | 105.89 | 107.57 | 106.50 | 746,300 |
Feb 13, 2024 | 106.57 | 106.70 | 104.20 | 104.60 | 103.56 | 1,055,100 |
Feb 12, 2024 | 107.39 | 108.77 | 107.32 | 108.05 | 106.98 | 1,404,500 |
Feb 09, 2024 | 106.07 | 106.79 | 104.16 | 106.62 | 105.56 | 611,600 |
Feb 08, 2024 | 105.81 | 106.03 | 104.34 | 104.69 | 103.65 | 1,103,100 |
Feb 07, 2024 | 103.98 | 106.41 | 103.90 | 106.34 | 105.29 | 1,030,100 |
Feb 06, 2024 | 105.29 | 107.61 | 104.27 | 107.37 | 106.31 | 2,500,400 |
Feb 05, 2024 | 100.42 | 101.24 | 100.17 | 100.67 | 99.67 | 1,309,900 |
Feb 02, 2024 | 98.97 | 99.86 | 98.19 | 98.83 | 97.85 | 1,177,600 |
Feb 01, 2024 | 100.29 | 101.76 | 100.14 | 100.90 | 99.90 | 1,281,200 |
Jan 31, 2024 | 96.90 | 98.66 | 96.76 | 97.64 | 96.67 | 1,344,800 |
Jan 30, 2024 | 96.33 | 98.56 | 96.33 | 97.56 | 96.59 | 1,426,500 |
Jan 29, 2024 | 102.32 | 102.39 | 98.25 | 99.29 | 98.31 | 2,307,000 |
Jan 26, 2024 | 102.20 | 102.58 | 101.02 | 102.26 | 101.25 | 1,337,100 |
Jan 25, 2024 | 102.00 | 103.63 | 101.19 | 103.50 | 102.47 | 2,671,700 |
Jan 24, 2024 | 101.65 | 102.67 | 99.50 | 100.22 | 99.23 | 3,306,200 |
Jan 23, 2024 | 96.53 | 98.45 | 96.36 | 98.04 | 97.07 | 3,643,900 |
Jan 22, 2024 | 88.14 | 91.30 | 88.08 | 90.90 | 90.00 | 2,733,600 |
Jan 19, 2024 | 89.45 | 91.82 | 88.66 | 91.70 | 90.79 | 3,343,500 |
Jan 18, 2024 | 88.54 | 89.67 | 87.84 | 89.44 | 88.55 | 2,322,500 |
Jan 17, 2024 | 86.00 | 88.39 | 85.80 | 88.37 | 87.49 | 3,357,100 |
Jan 16, 2024 | 89.53 | 91.75 | 89.27 | 89.55 | 88.66 | 2,892,100 |
Jan 12, 2024 | 89.78 | 91.20 | 89.78 | 91.06 | 90.16 | 1,133,500 |
Jan 11, 2024 | 90.00 | 90.80 | 89.40 | 90.42 | 89.52 | 1,611,100 |
Jan 10, 2024 | 89.70 | 90.14 | 88.93 | 88.96 | 88.08 | 1,251,000 |
Jan 09, 2024 | 89.67 | 89.77 | 88.90 | 89.44 | 88.55 | 1,599,400 |
Jan 08, 2024 | 88.77 | 90.53 | 88.07 | 90.11 | 89.22 | 2,823,200 |
Jan 05, 2024 | 93.70 | 93.71 | 91.18 | 91.19 | 90.29 | 3,146,400 |
Jan 04, 2024 | 94.52 | 96.33 | 93.91 | 95.87 | 94.92 | 2,112,200 |
Jan 03, 2024 | 93.62 | 96.54 | 92.52 | 96.21 | 95.26 | 3,158,800 |
Jan 02, 2024 | 92.00 | 92.97 | 91.41 | 92.47 | 91.55 | 3,103,700 |
Dec 29, 2023 | 91.95 | 94.13 | 91.26 | 93.16 | 92.24 | 5,088,600 |
Dec 28, 2023 | 89.94 | 91.22 | 89.15 | 89.30 | 88.41 | 3,372,100 |
Dec 27, 2023 | 88.52 | 89.47 | 87.11 | 87.63 | 86.76 | 7,497,500 |
Dec 26, 2023 | 92.20 | 94.46 | 91.16 | 92.20 | 91.29 | 8,078,200 |
Dec 22, 2023 | 82.00 | 90.46 | 81.30 | 87.64 | 86.77 | 21,186,700 |
Dec 21, 2023 | 103.61 | 104.43 | 102.68 | 104.41 | 103.37 | 1,164,900 |
Dec 20, 2023 | 103.16 | 103.90 | 102.01 | 102.06 | 101.05 | 1,285,600 |
Dec 19, 2023 | 103.37 | 104.86 | 103.06 | 103.22 | 102.20 | 1,163,000 |
Dec 18, 2023 | 102.58 | 103.04 | 101.80 | 102.91 | 101.89 | 1,068,700 |
Dec 15, 2023 | 104.78 | 104.78 | 102.71 | 102.89 | 101.87 | 1,901,900 |
Dec 14, 2023 | 105.19 | 105.22 | 103.53 | 104.44 | 103.40 | 1,878,700 |
Dec 13, 2023 | 107.50 | 107.99 | 105.36 | 106.93 | 105.87 | 1,239,200 |
Dec 12, 2023 | 105.88 | 106.80 | 105.10 | 106.67 | 105.61 | 889,500 |
Dec 11, 2023 | 104.80 | 105.67 | 104.57 | 105.02 | 103.98 | 1,740,600 |
Dec 08, 2023 | 104.80 | 105.26 | 104.13 | 104.54 | 103.50 | 1,101,100 |
Dec 07, 2023 | 104.89 | 105.12 | 104.17 | 104.76 | 103.72 | 2,022,200 |
Dec 06, 2023 | 104.97 | 105.41 | 102.45 | 102.56 | 101.54 | 1,521,100 |
Dec 05, 2023 | 101.18 | 103.42 | 100.69 | 102.73 | 101.71 | 2,588,900 |
Dec 04, 2023 | 106.70 | 106.70 | 103.88 | 104.18 | 103.15 | 1,992,000 |
Dec 01, 2023 | 112.01 | 112.64 | 109.11 | 109.38 | 108.30 | 1,968,600 |
Nov 30, 2023 | 113.37 | 113.72 | 111.26 | 113.48 | 112.35 | 1,262,200 |
Nov 30, 2023 | 0.495 Dividend | |||||
Nov 29, 2023 | 113.37 | 114.59 | 113.32 | 113.62 | 112.00 | 771,700 |
Nov 28, 2023 | 114.17 | 115.00 | 113.34 | 114.21 | 112.58 | 1,043,300 |
Nov 27, 2023 | 113.01 | 115.10 | 112.84 | 114.30 | 112.67 | 1,596,600 |
Nov 24, 2023 | 112.49 | 115.43 | 112.36 | 115.41 | 113.77 | 1,576,000 |
Nov 22, 2023 | 117.00 | 117.47 | 115.93 | 116.76 | 115.10 | 859,800 |
Nov 21, 2023 | 115.25 | 116.71 | 114.80 | 116.48 | 114.82 | 1,014,100 |
Nov 20, 2023 | 116.14 | 118.90 | 115.36 | 118.47 | 116.78 | 1,205,800 |
Nov 17, 2023 | 116.25 | 117.77 | 115.08 | 117.14 | 115.47 | 2,057,400 |
Nov 16, 2023 | 111.20 | 114.72 | 109.50 | 112.35 | 110.75 | 2,773,200 |
Nov 15, 2023 | 116.00 | 116.33 | 114.07 | 115.08 | 113.44 | 1,824,800 |
Nov 14, 2023 | 114.28 | 115.16 | 112.85 | 114.28 | 112.65 | 1,336,400 |
Nov 13, 2023 | 114.93 | 116.00 | 114.31 | 115.13 | 113.49 | 837,300 |
Nov 10, 2023 | 112.40 | 114.23 | 112.32 | 113.88 | 112.26 | 592,200 |
Nov 09, 2023 | 112.68 | 114.79 | 112.41 | 112.97 | 111.36 | 853,600 |
Nov 08, 2023 | 111.65 | 112.75 | 111.33 | 112.12 | 110.52 | 515,400 |
Nov 07, 2023 | 111.55 | 112.23 | 110.83 | 111.82 | 110.23 | 705,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |