Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.47 | 144.25 | 138.50 | 142.30 | 142.30 | 229,700 |
Mar 27, 2024 | 140.99 | 142.24 | 138.00 | 140.08 | 140.08 | 309,600 |
Mar 26, 2024 | 144.80 | 146.34 | 139.27 | 140.33 | 140.33 | 334,600 |
Mar 25, 2024 | 146.16 | 150.66 | 144.15 | 144.76 | 144.76 | 248,000 |
Mar 22, 2024 | 142.05 | 148.63 | 141.94 | 145.01 | 145.01 | 409,400 |
Mar 21, 2024 | 139.27 | 143.41 | 137.85 | 142.05 | 142.05 | 443,100 |
Mar 20, 2024 | 145.50 | 145.80 | 136.36 | 138.17 | 138.17 | 579,400 |
Mar 19, 2024 | 152.00 | 155.60 | 145.69 | 145.83 | 145.83 | 505,900 |
Mar 18, 2024 | 161.95 | 164.23 | 151.14 | 153.66 | 153.66 | 384,700 |
Mar 15, 2024 | 160.61 | 164.98 | 157.50 | 160.86 | 160.86 | 1,628,300 |
Mar 14, 2024 | 171.44 | 171.98 | 158.49 | 162.56 | 162.56 | 383,400 |
Mar 13, 2024 | 159.86 | 170.56 | 159.86 | 169.46 | 169.46 | 499,400 |
Mar 12, 2024 | 153.35 | 159.49 | 150.02 | 158.96 | 158.96 | 363,400 |
Mar 11, 2024 | 151.00 | 154.79 | 147.23 | 151.99 | 151.99 | 304,900 |
Mar 08, 2024 | 152.54 | 156.37 | 146.96 | 150.82 | 150.82 | 489,800 |
Mar 07, 2024 | 162.00 | 165.30 | 153.41 | 154.27 | 154.27 | 623,000 |
Mar 06, 2024 | 172.93 | 173.41 | 161.45 | 162.00 | 162.00 | 447,400 |
Mar 05, 2024 | 182.30 | 182.30 | 157.28 | 166.16 | 166.16 | 597,100 |
Mar 04, 2024 | 182.35 | 197.87 | 181.93 | 184.83 | 184.83 | 452,000 |
Mar 01, 2024 | 185.73 | 188.27 | 175.11 | 180.02 | 180.02 | 397,300 |
Feb 29, 2024 | 178.99 | 187.74 | 177.20 | 185.24 | 185.24 | 412,500 |
Feb 28, 2024 | 171.81 | 176.49 | 171.49 | 175.64 | 175.64 | 235,100 |
Feb 27, 2024 | 167.86 | 174.42 | 167.61 | 171.81 | 171.81 | 346,900 |
Feb 26, 2024 | 162.78 | 171.11 | 162.78 | 166.61 | 166.61 | 355,200 |
Feb 23, 2024 | 156.10 | 163.03 | 154.74 | 161.71 | 161.71 | 185,600 |
Feb 22, 2024 | 155.12 | 159.44 | 152.06 | 156.02 | 156.02 | 270,800 |
Feb 21, 2024 | 150.00 | 158.85 | 148.24 | 153.93 | 153.93 | 334,500 |
Feb 20, 2024 | 152.47 | 156.01 | 148.22 | 150.38 | 150.38 | 349,900 |
Feb 16, 2024 | 156.68 | 157.92 | 153.20 | 153.55 | 153.55 | 228,200 |
Feb 15, 2024 | 154.91 | 157.65 | 150.69 | 155.99 | 155.99 | 234,500 |
Feb 14, 2024 | 150.45 | 157.17 | 150.45 | 152.89 | 152.89 | 287,100 |
Feb 13, 2024 | 148.77 | 152.24 | 142.88 | 147.74 | 147.74 | 319,900 |
Feb 13, 2024 | 0.265 Dividend | |||||
Feb 12, 2024 | 148.75 | 153.65 | 148.17 | 152.71 | 152.45 | 346,400 |
Feb 09, 2024 | 141.72 | 148.08 | 141.56 | 147.25 | 146.99 | 288,500 |
Feb 08, 2024 | 133.03 | 142.17 | 132.50 | 140.99 | 140.75 | 249,100 |
Feb 07, 2024 | 127.12 | 137.85 | 126.42 | 132.10 | 131.87 | 300,700 |
Feb 06, 2024 | 127.84 | 128.02 | 123.64 | 126.03 | 125.81 | 269,200 |
Feb 05, 2024 | 123.81 | 128.15 | 119.61 | 127.54 | 127.32 | 444,800 |
Feb 02, 2024 | 116.04 | 124.00 | 111.50 | 122.91 | 122.70 | 493,600 |
Feb 01, 2024 | 120.00 | 120.18 | 112.75 | 116.00 | 115.80 | 517,800 |
Jan 31, 2024 | 100.25 | 125.49 | 100.25 | 118.53 | 118.32 | 1,570,000 |
Jan 30, 2024 | 79.83 | 82.25 | 79.43 | 81.59 | 81.45 | 280,800 |
Jan 29, 2024 | 77.24 | 80.12 | 77.24 | 79.83 | 79.69 | 207,000 |
Jan 26, 2024 | 77.87 | 78.06 | 76.29 | 76.83 | 76.70 | 177,700 |
Jan 25, 2024 | 78.86 | 79.12 | 76.54 | 77.12 | 76.99 | 120,400 |
Jan 24, 2024 | 79.55 | 79.55 | 77.78 | 78.21 | 78.07 | 147,700 |
Jan 23, 2024 | 81.84 | 82.38 | 78.33 | 78.40 | 78.26 | 146,800 |
Jan 22, 2024 | 81.56 | 83.95 | 80.51 | 81.14 | 81.00 | 195,400 |
Jan 19, 2024 | 81.71 | 81.71 | 77.90 | 80.21 | 80.07 | 224,700 |
Jan 18, 2024 | 81.34 | 82.40 | 80.57 | 81.67 | 81.53 | 166,600 |
Jan 17, 2024 | 80.50 | 81.36 | 80.50 | 81.19 | 81.05 | 86,400 |
Jan 16, 2024 | 80.79 | 81.05 | 79.22 | 81.05 | 80.91 | 132,800 |
Jan 12, 2024 | 81.00 | 81.83 | 80.12 | 81.14 | 81.00 | 114,300 |
Jan 11, 2024 | 80.12 | 80.90 | 79.41 | 80.49 | 80.35 | 144,900 |
Jan 10, 2024 | 79.78 | 80.60 | 79.41 | 80.08 | 79.94 | 91,800 |
Jan 09, 2024 | 79.00 | 80.52 | 77.77 | 79.89 | 79.75 | 121,600 |
Jan 08, 2024 | 81.06 | 81.94 | 79.76 | 80.49 | 80.35 | 151,400 |
Jan 05, 2024 | 83.08 | 83.45 | 79.20 | 80.71 | 80.57 | 198,700 |
Jan 04, 2024 | 87.86 | 87.99 | 83.69 | 83.91 | 83.76 | 174,800 |
Jan 03, 2024 | 89.54 | 89.91 | 87.08 | 87.17 | 87.02 | 96,400 |
Jan 02, 2024 | 87.06 | 91.16 | 87.03 | 90.34 | 90.18 | 211,600 |
Dec 29, 2023 | 89.45 | 89.50 | 86.91 | 88.40 | 88.25 | 105,700 |
Dec 28, 2023 | 88.00 | 89.67 | 86.27 | 89.20 | 89.05 | 116,600 |
Dec 27, 2023 | 89.56 | 90.10 | 88.20 | 88.36 | 88.21 | 79,000 |
Dec 26, 2023 | 88.05 | 90.91 | 88.01 | 89.23 | 89.08 | 102,400 |
Dec 22, 2023 | 90.86 | 90.98 | 88.27 | 88.53 | 88.38 | 129,600 |
Dec 21, 2023 | 91.88 | 93.56 | 89.59 | 90.33 | 90.17 | 115,900 |
Dec 20, 2023 | 96.07 | 96.49 | 90.56 | 90.63 | 90.47 | 206,700 |
Dec 19, 2023 | 91.88 | 97.63 | 91.88 | 96.04 | 95.87 | 264,900 |
Dec 18, 2023 | 92.11 | 92.83 | 90.41 | 91.57 | 91.41 | 188,600 |
Dec 15, 2023 | 89.12 | 93.00 | 89.12 | 90.27 | 90.11 | 1,012,900 |
Dec 14, 2023 | 89.28 | 90.39 | 87.10 | 88.46 | 88.31 | 206,700 |
Dec 13, 2023 | 88.47 | 89.34 | 84.24 | 87.71 | 87.56 | 236,800 |
Dec 12, 2023 | 90.25 | 92.17 | 88.00 | 88.24 | 88.09 | 202,900 |
Dec 11, 2023 | 87.17 | 92.86 | 86.89 | 91.01 | 90.85 | 334,000 |
Dec 08, 2023 | 85.78 | 89.90 | 85.78 | 86.02 | 85.87 | 202,300 |
Dec 07, 2023 | 83.24 | 85.59 | 81.34 | 85.59 | 85.44 | 157,400 |
Dec 06, 2023 | 90.47 | 91.19 | 75.05 | 83.01 | 82.87 | 471,800 |
Dec 05, 2023 | 93.15 | 93.18 | 87.71 | 88.31 | 88.16 | 306,000 |
Dec 04, 2023 | 86.15 | 91.56 | 86.13 | 90.91 | 90.75 | 258,900 |
Dec 01, 2023 | 82.50 | 85.67 | 82.50 | 84.64 | 84.49 | 105,400 |
Nov 30, 2023 | 79.98 | 83.42 | 79.52 | 83.16 | 83.02 | 168,000 |
Nov 29, 2023 | 80.05 | 80.86 | 79.39 | 79.98 | 79.84 | 106,800 |
Nov 28, 2023 | 85.16 | 86.71 | 79.88 | 79.89 | 79.75 | 110,700 |
Nov 27, 2023 | 85.83 | 85.83 | 83.41 | 84.88 | 84.73 | 84,500 |
Nov 24, 2023 | 84.09 | 86.80 | 83.65 | 85.79 | 85.64 | 55,500 |
Nov 22, 2023 | 83.52 | 84.45 | 82.15 | 83.52 | 83.38 | 66,800 |
Nov 21, 2023 | 84.18 | 84.48 | 82.42 | 83.23 | 83.09 | 80,800 |
Nov 20, 2023 | 84.77 | 86.10 | 83.88 | 84.70 | 84.55 | 96,700 |
Nov 17, 2023 | 82.80 | 85.13 | 82.80 | 84.77 | 84.62 | 71,900 |
Nov 16, 2023 | 84.65 | 85.66 | 81.15 | 82.17 | 82.03 | 105,400 |
Nov 15, 2023 | 86.88 | 87.83 | 84.02 | 84.31 | 84.16 | 78,100 |
Nov 14, 2023 | 84.21 | 87.00 | 82.75 | 87.00 | 86.85 | 137,900 |
Nov 14, 2023 | 0.263 Dividend | |||||
Nov 13, 2023 | 83.61 | 84.21 | 81.95 | 82.40 | 81.99 | 73,800 |
Nov 10, 2023 | 83.05 | 85.40 | 83.05 | 83.86 | 83.45 | 83,700 |
Nov 09, 2023 | 83.01 | 84.18 | 82.76 | 83.01 | 82.60 | 87,300 |
Nov 08, 2023 | 82.11 | 83.45 | 81.55 | 82.97 | 82.56 | 115,600 |
Nov 07, 2023 | 80.14 | 82.39 | 79.76 | 82.13 | 81.73 | 125,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |