Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.39 | 98.28 | 96.33 | 97.93 | 97.93 | 1,491,800 |
Mar 27, 2024 | 93.96 | 97.08 | 93.95 | 97.06 | 97.06 | 1,416,400 |
Mar 26, 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 93.48 | 1,081,600 |
Mar 25, 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 94.43 | 1,311,600 |
Mar 22, 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 94.68 | 1,018,300 |
Mar 21, 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 95.81 | 1,845,900 |
Mar 20, 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 92.55 | 1,351,900 |
Mar 19, 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 90.66 | 1,563,700 |
Mar 18, 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 88.13 | 1,608,400 |
Mar 15, 2024 | 88.46 | 89.87 | 87.97 | 88.15 | 88.15 | 2,334,400 |
Mar 14, 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 89.59 | 1,876,200 |
Mar 13, 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 92.12 | 1,582,000 |
Mar 12, 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 91.39 | 1,290,200 |
Mar 11, 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 91.96 | 888,200 |
Mar 08, 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 91.48 | 1,086,700 |
Mar 07, 2024 | 90.14 | 91.24 | 89.82 | 91.12 | 91.12 | 1,016,200 |
Mar 07, 2024 | 0.81 Dividend | |||||
Mar 06, 2024 | 89.97 | 90.66 | 88.65 | 90.09 | 89.28 | 666,600 |
Mar 05, 2024 | 89.88 | 91.00 | 88.71 | 88.96 | 88.16 | 936,200 |
Mar 04, 2024 | 89.39 | 91.13 | 88.16 | 89.61 | 88.80 | 1,156,800 |
Mar 01, 2024 | 89.29 | 90.08 | 88.60 | 89.57 | 88.76 | 906,300 |
Feb 29, 2024 | 88.70 | 89.48 | 87.94 | 89.29 | 88.49 | 1,259,300 |
Feb 28, 2024 | 87.78 | 88.72 | 87.68 | 87.97 | 87.18 | 741,200 |
Feb 27, 2024 | 87.61 | 88.58 | 86.94 | 88.50 | 87.70 | 1,014,300 |
Feb 26, 2024 | 88.74 | 88.92 | 86.42 | 86.99 | 86.21 | 1,740,800 |
Feb 23, 2024 | 89.00 | 89.82 | 87.86 | 89.14 | 88.34 | 1,113,000 |
Feb 22, 2024 | 89.20 | 89.44 | 88.38 | 88.67 | 87.87 | 753,700 |
Feb 21, 2024 | 88.56 | 88.70 | 87.77 | 88.67 | 87.87 | 794,800 |
Feb 20, 2024 | 87.54 | 88.51 | 87.35 | 88.46 | 87.66 | 817,100 |
Feb 16, 2024 | 88.54 | 89.19 | 88.06 | 88.35 | 87.56 | 864,100 |
Feb 15, 2024 | 89.38 | 90.04 | 88.79 | 89.63 | 88.82 | 923,900 |
Feb 14, 2024 | 88.33 | 89.41 | 87.40 | 88.65 | 87.85 | 1,558,800 |
Feb 13, 2024 | 87.82 | 88.07 | 86.16 | 87.11 | 86.33 | 1,711,800 |
Feb 12, 2024 | 88.94 | 91.19 | 88.83 | 91.00 | 90.18 | 1,187,500 |
Feb 09, 2024 | 89.23 | 89.45 | 88.56 | 88.94 | 88.14 | 806,300 |
Feb 08, 2024 | 89.55 | 89.66 | 88.59 | 89.27 | 88.47 | 1,061,700 |
Feb 07, 2024 | 90.10 | 90.10 | 88.30 | 89.69 | 88.88 | 1,896,500 |
Feb 06, 2024 | 88.08 | 89.92 | 87.57 | 89.34 | 88.54 | 1,964,000 |
Feb 05, 2024 | 89.82 | 89.88 | 88.13 | 88.29 | 87.50 | 1,869,500 |
Feb 02, 2024 | 90.18 | 90.99 | 88.21 | 90.63 | 89.82 | 1,957,000 |
Feb 01, 2024 | 91.08 | 91.98 | 88.42 | 91.86 | 91.03 | 4,214,900 |
Jan 31, 2024 | 95.19 | 95.90 | 92.90 | 93.30 | 92.46 | 2,878,100 |
Jan 30, 2024 | 95.85 | 96.75 | 95.06 | 95.29 | 94.43 | 1,185,700 |
Jan 29, 2024 | 94.50 | 96.46 | 93.95 | 96.46 | 95.59 | 1,287,200 |
Jan 26, 2024 | 95.06 | 96.01 | 94.33 | 94.69 | 93.84 | 1,221,000 |
Jan 25, 2024 | 93.77 | 95.11 | 93.06 | 95.05 | 94.20 | 1,246,400 |
Jan 24, 2024 | 95.39 | 95.50 | 92.79 | 92.89 | 92.05 | 1,573,900 |
Jan 23, 2024 | 96.61 | 96.82 | 93.87 | 94.31 | 93.46 | 898,700 |
Jan 22, 2024 | 95.65 | 96.74 | 95.36 | 96.12 | 95.26 | 825,400 |
Jan 19, 2024 | 94.72 | 95.35 | 93.00 | 94.90 | 94.05 | 998,300 |
Jan 18, 2024 | 93.50 | 94.55 | 92.79 | 94.48 | 93.63 | 1,172,300 |
Jan 17, 2024 | 92.55 | 93.46 | 91.86 | 92.86 | 92.03 | 1,316,600 |
Jan 16, 2024 | 94.70 | 94.70 | 92.93 | 94.30 | 93.45 | 1,645,800 |
Jan 12, 2024 | 97.78 | 98.44 | 95.13 | 95.50 | 94.64 | 1,014,300 |
Jan 11, 2024 | 97.89 | 98.67 | 96.45 | 96.89 | 96.02 | 1,041,600 |
Jan 10, 2024 | 97.60 | 98.20 | 96.87 | 98.17 | 97.29 | 769,100 |
Jan 09, 2024 | 96.73 | 97.69 | 96.52 | 97.54 | 96.66 | 907,100 |
Jan 08, 2024 | 96.01 | 97.84 | 95.98 | 97.84 | 96.96 | 1,247,000 |
Jan 05, 2024 | 93.93 | 96.58 | 93.72 | 95.51 | 94.65 | 1,125,000 |
Jan 04, 2024 | 94.10 | 94.98 | 93.73 | 94.32 | 93.47 | 860,600 |
Jan 03, 2024 | 96.59 | 96.97 | 93.90 | 94.10 | 93.25 | 1,397,700 |
Jan 02, 2024 | 97.25 | 98.63 | 96.77 | 98.20 | 97.32 | 1,281,500 |
Dec 29, 2023 | 98.66 | 99.10 | 97.80 | 98.10 | 97.22 | 769,600 |
Dec 28, 2023 | 98.37 | 99.34 | 98.00 | 99.10 | 98.21 | 519,000 |
Dec 27, 2023 | 99.01 | 99.13 | 98.21 | 98.73 | 97.84 | 555,000 |
Dec 26, 2023 | 98.15 | 99.28 | 97.74 | 98.81 | 97.92 | 843,500 |
Dec 22, 2023 | 97.31 | 98.98 | 97.00 | 98.16 | 97.28 | 983,700 |
Dec 21, 2023 | 97.61 | 97.94 | 95.95 | 96.92 | 96.05 | 1,338,100 |
Dec 20, 2023 | 97.16 | 98.77 | 95.94 | 96.15 | 95.29 | 1,262,800 |
Dec 19, 2023 | 98.09 | 98.45 | 96.62 | 97.10 | 96.23 | 1,126,600 |
Dec 18, 2023 | 98.44 | 98.44 | 97.09 | 97.28 | 96.41 | 1,013,700 |
Dec 15, 2023 | 101.44 | 101.82 | 97.78 | 98.63 | 97.74 | 2,939,600 |
Dec 14, 2023 | 96.00 | 102.93 | 95.86 | 101.49 | 100.58 | 2,858,000 |
Dec 13, 2023 | 92.52 | 97.72 | 92.02 | 96.52 | 95.65 | 2,300,300 |
Dec 12, 2023 | 92.69 | 92.95 | 92.02 | 92.60 | 91.77 | 1,213,200 |
Dec 11, 2023 | 92.79 | 93.51 | 92.48 | 92.87 | 92.04 | 848,100 |
Dec 08, 2023 | 92.27 | 93.73 | 91.91 | 92.85 | 92.02 | 1,636,300 |
Dec 07, 2023 | 92.86 | 93.82 | 92.25 | 93.15 | 92.31 | 1,157,900 |
Dec 06, 2023 | 92.36 | 94.23 | 92.32 | 92.71 | 91.88 | 1,058,000 |
Dec 05, 2023 | 93.52 | 93.52 | 91.31 | 91.36 | 90.54 | 1,398,800 |
Dec 04, 2023 | 92.90 | 94.64 | 92.37 | 94.13 | 93.28 | 1,373,700 |
Dec 01, 2023 | 90.95 | 93.83 | 90.65 | 93.78 | 92.94 | 1,196,900 |
Nov 30, 2023 | 91.09 | 91.50 | 89.37 | 90.90 | 90.08 | 1,162,100 |
Nov 30, 2023 | 0.81 Dividend | |||||
Nov 29, 2023 | 91.72 | 92.31 | 91.03 | 91.46 | 89.83 | 1,066,100 |
Nov 28, 2023 | 90.30 | 90.76 | 89.21 | 90.40 | 88.79 | 1,178,500 |
Nov 27, 2023 | 90.77 | 91.77 | 90.42 | 90.43 | 88.82 | 1,525,700 |
Nov 24, 2023 | 89.63 | 91.63 | 89.36 | 91.41 | 89.79 | 643,800 |
Nov 22, 2023 | 89.75 | 90.08 | 88.71 | 89.74 | 88.15 | 1,114,400 |
Nov 21, 2023 | 90.86 | 91.05 | 88.35 | 89.26 | 87.67 | 1,041,300 |
Nov 20, 2023 | 91.51 | 92.27 | 90.70 | 91.54 | 89.91 | 1,113,600 |
Nov 17, 2023 | 91.00 | 91.79 | 90.25 | 91.76 | 90.13 | 1,013,300 |
Nov 16, 2023 | 89.98 | 90.80 | 89.23 | 90.10 | 88.50 | 956,500 |
Nov 15, 2023 | 89.56 | 91.58 | 89.56 | 90.35 | 88.74 | 1,245,100 |
Nov 14, 2023 | 86.80 | 90.38 | 86.69 | 89.05 | 87.47 | 2,016,300 |
Nov 13, 2023 | 84.79 | 84.99 | 83.85 | 84.09 | 82.60 | 1,115,200 |
Nov 10, 2023 | 85.07 | 85.53 | 83.33 | 85.07 | 83.56 | 1,098,500 |
Nov 09, 2023 | 86.57 | 86.69 | 83.46 | 84.25 | 82.75 | 1,270,800 |
Nov 08, 2023 | 85.65 | 86.02 | 84.93 | 85.65 | 84.13 | 813,200 |
Nov 07, 2023 | 86.24 | 86.69 | 85.10 | 85.73 | 84.21 | 1,208,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |