Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.12 | 120.74 | 118.80 | 118.95 | 118.95 | 636,600 |
Mar 27, 2024 | 118.48 | 120.20 | 118.48 | 120.18 | 120.18 | 367,600 |
Mar 26, 2024 | 118.11 | 118.52 | 117.47 | 117.67 | 117.67 | 414,900 |
Mar 25, 2024 | 118.58 | 118.72 | 117.64 | 117.91 | 117.91 | 343,200 |
Mar 22, 2024 | 119.21 | 119.42 | 118.43 | 118.69 | 118.69 | 355,000 |
Mar 21, 2024 | 118.32 | 119.27 | 117.77 | 119.21 | 119.21 | 390,600 |
Mar 20, 2024 | 116.77 | 118.14 | 116.31 | 117.76 | 117.76 | 408,000 |
Mar 19, 2024 | 115.72 | 116.55 | 115.29 | 116.46 | 116.46 | 442,900 |
Mar 18, 2024 | 116.32 | 116.97 | 115.30 | 115.56 | 115.56 | 488,800 |
Mar 15, 2024 | 114.89 | 116.67 | 114.72 | 115.69 | 115.69 | 1,167,200 |
Mar 14, 2024 | 117.41 | 117.98 | 115.41 | 115.80 | 115.80 | 722,200 |
Mar 13, 2024 | 118.09 | 119.16 | 117.52 | 117.89 | 117.89 | 514,900 |
Mar 12, 2024 | 117.50 | 118.61 | 117.03 | 118.26 | 118.26 | 467,500 |
Mar 11, 2024 | 117.35 | 117.60 | 116.09 | 117.57 | 117.57 | 413,800 |
Mar 08, 2024 | 118.98 | 119.12 | 117.25 | 117.36 | 117.36 | 330,100 |
Mar 07, 2024 | 117.76 | 119.39 | 117.66 | 118.58 | 118.58 | 435,600 |
Mar 06, 2024 | 116.81 | 117.18 | 115.81 | 116.91 | 116.91 | 652,300 |
Mar 05, 2024 | 116.07 | 117.11 | 115.14 | 116.05 | 116.05 | 419,700 |
Mar 04, 2024 | 115.43 | 117.61 | 115.15 | 116.47 | 116.47 | 648,600 |
Mar 01, 2024 | 114.70 | 115.63 | 114.15 | 114.77 | 114.77 | 465,800 |
Feb 29, 2024 | 114.49 | 115.59 | 113.77 | 115.35 | 115.35 | 984,800 |
Feb 28, 2024 | 112.37 | 114.32 | 112.12 | 114.20 | 114.20 | 446,800 |
Feb 27, 2024 | 112.43 | 112.85 | 111.70 | 112.77 | 112.77 | 409,900 |
Feb 26, 2024 | 112.65 | 113.00 | 111.63 | 112.09 | 112.09 | 387,700 |
Feb 23, 2024 | 112.86 | 113.13 | 112.57 | 112.72 | 112.72 | 445,300 |
Feb 22, 2024 | 110.35 | 112.55 | 110.35 | 112.34 | 112.34 | 592,000 |
Feb 21, 2024 | 109.03 | 110.49 | 108.33 | 110.49 | 110.49 | 540,300 |
Feb 20, 2024 | 108.11 | 108.98 | 107.95 | 108.84 | 108.84 | 351,300 |
Feb 16, 2024 | 108.62 | 109.72 | 108.40 | 108.44 | 108.44 | 451,900 |
Feb 15, 2024 | 108.79 | 109.81 | 108.79 | 109.12 | 109.12 | 471,200 |
Feb 14, 2024 | 109.27 | 109.36 | 107.85 | 108.14 | 108.14 | 477,800 |
Feb 13, 2024 | 107.76 | 109.19 | 107.38 | 108.55 | 108.55 | 823,600 |
Feb 12, 2024 | 108.17 | 109.99 | 108.11 | 109.53 | 109.53 | 636,100 |
Feb 09, 2024 | 106.86 | 108.08 | 106.50 | 107.81 | 107.81 | 572,600 |
Feb 08, 2024 | 105.84 | 106.50 | 104.42 | 106.49 | 106.49 | 546,200 |
Feb 07, 2024 | 105.43 | 106.27 | 104.90 | 105.98 | 105.98 | 417,600 |
Feb 06, 2024 | 104.63 | 105.29 | 104.37 | 104.87 | 104.87 | 1,114,000 |
Feb 05, 2024 | 105.33 | 105.40 | 103.63 | 104.33 | 104.33 | 579,000 |
Feb 02, 2024 | 107.06 | 107.12 | 106.06 | 106.45 | 106.45 | 694,400 |
Feb 01, 2024 | 107.19 | 108.03 | 106.43 | 107.87 | 107.87 | 771,200 |
Jan 31, 2024 | 107.95 | 108.29 | 106.31 | 106.66 | 106.66 | 1,644,300 |
Jan 30, 2024 | 107.96 | 108.40 | 107.69 | 107.92 | 107.92 | 425,800 |
Jan 29, 2024 | 107.28 | 108.24 | 106.93 | 108.22 | 108.22 | 427,500 |
Jan 26, 2024 | 108.09 | 108.84 | 107.09 | 107.41 | 107.41 | 542,700 |
Jan 25, 2024 | 107.00 | 107.75 | 106.49 | 107.52 | 107.52 | 653,900 |
Jan 24, 2024 | 107.46 | 107.46 | 106.34 | 106.52 | 106.52 | 462,800 |
Jan 23, 2024 | 108.29 | 108.29 | 106.69 | 106.98 | 106.98 | 461,200 |
Jan 22, 2024 | 108.44 | 109.07 | 107.65 | 107.95 | 107.95 | 638,200 |
Jan 19, 2024 | 109.16 | 109.16 | 107.36 | 108.10 | 108.10 | 769,400 |
Jan 18, 2024 | 107.82 | 109.53 | 107.61 | 109.36 | 109.36 | 516,400 |
Jan 18, 2024 | 0.46 Dividend | |||||
Jan 17, 2024 | 106.65 | 107.95 | 106.47 | 107.69 | 107.23 | 768,300 |
Jan 16, 2024 | 106.65 | 107.66 | 106.00 | 107.52 | 107.06 | 506,800 |
Jan 12, 2024 | 107.06 | 107.20 | 105.24 | 107.16 | 106.70 | 621,100 |
Jan 11, 2024 | 107.81 | 107.81 | 106.04 | 106.35 | 105.90 | 528,200 |
Jan 10, 2024 | 105.73 | 107.17 | 105.73 | 107.06 | 106.60 | 609,300 |
Jan 09, 2024 | 105.30 | 106.02 | 104.66 | 105.72 | 105.27 | 717,300 |
Jan 08, 2024 | 105.32 | 106.24 | 104.81 | 106.22 | 105.77 | 526,200 |
Jan 05, 2024 | 103.38 | 106.26 | 103.15 | 104.76 | 104.31 | 885,600 |
Jan 04, 2024 | 102.99 | 105.15 | 100.82 | 103.91 | 103.47 | 1,886,700 |
Jan 03, 2024 | 109.03 | 109.05 | 106.70 | 107.14 | 106.68 | 982,800 |
Jan 02, 2024 | 110.82 | 111.08 | 109.12 | 109.74 | 109.27 | 692,200 |
Dec 29, 2023 | 111.91 | 112.54 | 111.52 | 111.63 | 111.15 | 468,600 |
Dec 28, 2023 | 112.29 | 112.59 | 111.96 | 112.11 | 111.63 | 318,600 |
Dec 27, 2023 | 112.39 | 113.16 | 112.29 | 112.63 | 112.15 | 324,300 |
Dec 26, 2023 | 112.55 | 113.15 | 112.22 | 112.70 | 112.22 | 427,400 |
Dec 22, 2023 | 112.06 | 112.77 | 111.23 | 112.27 | 111.79 | 252,200 |
Dec 21, 2023 | 111.85 | 112.01 | 110.57 | 111.64 | 111.16 | 368,800 |
Dec 20, 2023 | 112.60 | 113.37 | 110.91 | 110.93 | 110.46 | 600,300 |
Dec 19, 2023 | 112.37 | 113.01 | 112.03 | 112.77 | 112.29 | 540,900 |
Dec 18, 2023 | 112.07 | 112.07 | 110.80 | 111.60 | 111.12 | 447,900 |
Dec 15, 2023 | 111.89 | 112.90 | 111.18 | 111.92 | 111.44 | 1,582,100 |
Dec 14, 2023 | 110.65 | 112.87 | 110.00 | 112.22 | 111.74 | 680,800 |
Dec 13, 2023 | 107.11 | 109.63 | 106.93 | 109.51 | 109.04 | 739,000 |
Dec 12, 2023 | 107.70 | 107.83 | 107.05 | 107.34 | 106.88 | 491,400 |
Dec 11, 2023 | 107.60 | 108.09 | 107.23 | 107.65 | 107.19 | 378,700 |
Dec 08, 2023 | 106.71 | 107.37 | 106.21 | 107.02 | 106.56 | 404,700 |
Dec 07, 2023 | 106.23 | 107.28 | 106.17 | 106.82 | 106.36 | 361,500 |
Dec 06, 2023 | 105.33 | 106.60 | 105.33 | 105.88 | 105.43 | 437,100 |
Dec 05, 2023 | 104.00 | 105.08 | 103.10 | 104.72 | 104.27 | 526,900 |
Dec 04, 2023 | 104.04 | 105.88 | 104.04 | 104.83 | 104.38 | 494,700 |
Dec 01, 2023 | 102.85 | 104.54 | 102.85 | 104.29 | 103.84 | 447,400 |
Nov 30, 2023 | 101.20 | 103.09 | 100.87 | 102.93 | 102.49 | 685,300 |
Nov 29, 2023 | 101.87 | 102.47 | 100.56 | 101.26 | 100.83 | 717,900 |
Nov 28, 2023 | 102.41 | 102.64 | 100.87 | 101.32 | 100.89 | 535,000 |
Nov 27, 2023 | 101.85 | 103.03 | 101.56 | 102.78 | 102.34 | 542,100 |
Nov 24, 2023 | 101.65 | 102.42 | 101.54 | 102.35 | 101.91 | 132,600 |
Nov 22, 2023 | 102.76 | 102.96 | 101.48 | 101.79 | 101.36 | 309,300 |
Nov 21, 2023 | 102.18 | 102.78 | 101.84 | 102.20 | 101.76 | 449,100 |
Nov 20, 2023 | 101.33 | 102.31 | 100.70 | 102.04 | 101.60 | 347,300 |
Nov 17, 2023 | 102.17 | 103.12 | 101.25 | 101.92 | 101.48 | 286,600 |
Nov 16, 2023 | 101.78 | 102.40 | 101.52 | 102.09 | 101.65 | 317,100 |
Nov 15, 2023 | 102.30 | 103.17 | 100.90 | 101.56 | 101.13 | 458,000 |
Nov 14, 2023 | 99.21 | 103.38 | 99.21 | 102.51 | 102.07 | 916,400 |
Nov 13, 2023 | 97.36 | 97.89 | 96.72 | 97.51 | 97.09 | 329,800 |
Nov 10, 2023 | 96.24 | 98.14 | 96.09 | 97.75 | 97.33 | 710,400 |
Nov 09, 2023 | 97.18 | 97.22 | 95.97 | 96.01 | 95.60 | 341,800 |
Nov 08, 2023 | 96.01 | 97.23 | 96.01 | 97.06 | 96.65 | 448,900 |
Nov 07, 2023 | 96.13 | 96.37 | 95.44 | 96.04 | 95.63 | 391,400 |
Nov 06, 2023 | 96.14 | 96.58 | 95.69 | 96.20 | 95.79 | 440,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |