Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.58 | 108.21 | 106.58 | 107.30 | 107.30 | 116,861 |
Mar 27, 2024 | 103.95 | 106.50 | 103.82 | 106.49 | 106.49 | 187,200 |
Mar 26, 2024 | 105.20 | 105.36 | 103.25 | 103.50 | 103.50 | 117,700 |
Mar 25, 2024 | 105.19 | 106.01 | 104.02 | 105.06 | 105.06 | 136,300 |
Mar 22, 2024 | 106.39 | 106.39 | 104.64 | 104.85 | 104.85 | 78,100 |
Mar 21, 2024 | 105.28 | 106.39 | 104.16 | 105.68 | 105.68 | 158,300 |
Mar 20, 2024 | 103.54 | 105.55 | 103.54 | 105.04 | 105.04 | 143,500 |
Mar 19, 2024 | 102.78 | 104.24 | 102.78 | 103.99 | 103.99 | 86,000 |
Mar 18, 2024 | 102.50 | 102.90 | 102.02 | 102.53 | 102.53 | 95,800 |
Mar 15, 2024 | 101.50 | 103.37 | 101.50 | 103.01 | 103.01 | 487,600 |
Mar 14, 2024 | 102.87 | 102.87 | 100.23 | 101.94 | 101.94 | 116,300 |
Mar 14, 2024 | 0.59 Dividend | |||||
Mar 13, 2024 | 104.13 | 105.65 | 103.86 | 103.92 | 103.33 | 102,900 |
Mar 12, 2024 | 105.09 | 105.10 | 103.50 | 104.27 | 103.68 | 76,400 |
Mar 11, 2024 | 104.67 | 105.98 | 104.67 | 105.43 | 104.83 | 102,900 |
Mar 08, 2024 | 105.32 | 106.28 | 104.99 | 105.03 | 104.43 | 69,100 |
Mar 07, 2024 | 104.14 | 105.31 | 103.80 | 104.55 | 103.96 | 122,400 |
Mar 06, 2024 | 104.21 | 105.27 | 102.57 | 103.01 | 102.43 | 181,200 |
Mar 05, 2024 | 103.77 | 105.81 | 102.76 | 103.19 | 102.60 | 167,700 |
Mar 04, 2024 | 102.33 | 103.71 | 102.05 | 103.47 | 102.88 | 112,700 |
Mar 01, 2024 | 101.53 | 103.09 | 99.36 | 102.58 | 102.00 | 159,700 |
Feb 29, 2024 | 101.68 | 102.77 | 100.78 | 102.03 | 101.45 | 200,600 |
Feb 28, 2024 | 100.63 | 101.73 | 100.52 | 100.54 | 99.97 | 71,600 |
Feb 27, 2024 | 101.00 | 101.64 | 100.10 | 101.19 | 100.62 | 102,300 |
Feb 26, 2024 | 99.82 | 100.90 | 98.25 | 100.80 | 100.23 | 146,100 |
Feb 23, 2024 | 103.16 | 103.45 | 99.23 | 99.82 | 99.25 | 237,100 |
Feb 22, 2024 | 103.45 | 106.85 | 99.25 | 103.74 | 103.15 | 253,100 |
Feb 21, 2024 | 105.31 | 106.47 | 105.07 | 105.53 | 104.93 | 128,100 |
Feb 20, 2024 | 104.17 | 107.40 | 104.11 | 105.02 | 104.42 | 168,700 |
Feb 16, 2024 | 105.44 | 105.98 | 104.92 | 105.00 | 104.40 | 104,100 |
Feb 15, 2024 | 102.75 | 106.15 | 102.75 | 105.57 | 104.97 | 104,900 |
Feb 14, 2024 | 101.36 | 102.46 | 99.75 | 102.15 | 101.57 | 99,300 |
Feb 13, 2024 | 103.38 | 103.38 | 99.64 | 100.41 | 99.84 | 168,200 |
Feb 12, 2024 | 103.69 | 105.74 | 103.25 | 105.22 | 104.62 | 113,000 |
Feb 09, 2024 | 101.63 | 103.65 | 101.63 | 103.42 | 102.83 | 119,500 |
Feb 08, 2024 | 99.49 | 101.89 | 99.49 | 101.88 | 101.30 | 109,300 |
Feb 07, 2024 | 100.86 | 100.90 | 99.46 | 99.88 | 99.31 | 71,100 |
Feb 06, 2024 | 100.18 | 101.16 | 99.41 | 100.81 | 100.24 | 141,900 |
Feb 05, 2024 | 101.35 | 101.40 | 99.97 | 99.98 | 99.41 | 87,100 |
Feb 02, 2024 | 102.59 | 103.07 | 100.30 | 102.61 | 102.03 | 96,800 |
Feb 01, 2024 | 101.64 | 104.40 | 100.93 | 104.04 | 103.45 | 110,800 |
Jan 31, 2024 | 103.04 | 103.50 | 100.36 | 101.28 | 100.70 | 810,700 |
Jan 30, 2024 | 102.42 | 103.16 | 101.99 | 102.30 | 101.72 | 104,500 |
Jan 29, 2024 | 101.64 | 103.15 | 101.13 | 103.08 | 102.49 | 116,800 |
Jan 26, 2024 | 103.79 | 104.20 | 101.53 | 101.85 | 101.27 | 118,100 |
Jan 25, 2024 | 105.11 | 105.27 | 101.88 | 102.85 | 102.27 | 184,000 |
Jan 24, 2024 | 105.16 | 105.16 | 103.60 | 103.82 | 103.23 | 274,800 |
Jan 23, 2024 | 102.89 | 104.00 | 102.28 | 103.99 | 103.40 | 148,200 |
Jan 22, 2024 | 101.77 | 103.22 | 101.67 | 102.01 | 101.43 | 212,200 |
Jan 19, 2024 | 100.84 | 100.84 | 99.22 | 100.74 | 100.17 | 115,300 |
Jan 18, 2024 | 101.33 | 102.27 | 100.27 | 100.32 | 99.75 | 126,800 |
Jan 17, 2024 | 100.00 | 101.18 | 99.32 | 101.12 | 100.55 | 122,400 |
Jan 16, 2024 | 102.30 | 103.39 | 100.60 | 100.72 | 100.15 | 151,900 |
Jan 12, 2024 | 104.06 | 104.52 | 102.94 | 103.29 | 102.70 | 77,100 |
Jan 11, 2024 | 104.98 | 104.98 | 101.06 | 102.56 | 101.98 | 107,000 |
Jan 10, 2024 | 104.92 | 106.17 | 103.63 | 105.58 | 104.98 | 156,600 |
Jan 09, 2024 | 104.04 | 104.04 | 102.16 | 103.13 | 102.54 | 189,200 |
Jan 08, 2024 | 102.76 | 105.82 | 102.76 | 105.15 | 104.55 | 163,100 |
Jan 05, 2024 | 104.06 | 106.10 | 102.89 | 102.98 | 102.40 | 104,000 |
Jan 04, 2024 | 106.45 | 107.00 | 104.82 | 105.06 | 104.46 | 152,600 |
Jan 03, 2024 | 105.32 | 107.42 | 104.69 | 105.80 | 105.20 | 147,500 |
Jan 02, 2024 | 105.02 | 107.48 | 105.02 | 105.78 | 105.18 | 137,200 |
Dec 29, 2023 | 106.07 | 106.54 | 104.27 | 105.63 | 105.03 | 158,000 |
Dec 28, 2023 | 105.68 | 107.29 | 104.25 | 106.19 | 105.59 | 219,100 |
Dec 27, 2023 | 106.66 | 106.93 | 104.42 | 106.10 | 105.50 | 128,400 |
Dec 26, 2023 | 106.80 | 107.58 | 106.43 | 106.62 | 106.01 | 90,400 |
Dec 22, 2023 | 105.01 | 107.50 | 103.32 | 106.42 | 105.82 | 242,100 |
Dec 21, 2023 | 102.77 | 104.60 | 102.21 | 104.10 | 103.51 | 191,700 |
Dec 20, 2023 | 104.28 | 105.61 | 102.19 | 102.36 | 101.78 | 148,600 |
Dec 19, 2023 | 102.94 | 104.86 | 101.89 | 104.42 | 103.83 | 300,700 |
Dec 18, 2023 | 102.65 | 102.91 | 101.13 | 102.38 | 101.80 | 200,000 |
Dec 15, 2023 | 105.79 | 106.64 | 101.44 | 102.01 | 101.43 | 532,200 |
Dec 14, 2023 | 107.40 | 107.98 | 105.12 | 105.58 | 104.98 | 178,900 |
Dec 14, 2023 | 0.59 Dividend | |||||
Dec 13, 2023 | 102.00 | 107.66 | 101.01 | 106.88 | 105.69 | 209,400 |
Dec 12, 2023 | 101.02 | 102.80 | 99.74 | 102.36 | 101.22 | 163,700 |
Dec 11, 2023 | 99.94 | 101.23 | 99.05 | 100.98 | 99.85 | 154,500 |
Dec 08, 2023 | 100.43 | 102.42 | 99.26 | 100.26 | 99.14 | 141,200 |
Dec 07, 2023 | 100.57 | 101.49 | 99.87 | 100.49 | 99.37 | 226,600 |
Dec 06, 2023 | 99.50 | 101.08 | 98.55 | 100.55 | 99.43 | 167,500 |
Dec 05, 2023 | 100.95 | 102.12 | 98.22 | 99.04 | 97.93 | 158,300 |
Dec 04, 2023 | 98.30 | 101.99 | 98.30 | 100.75 | 99.62 | 208,400 |
Dec 01, 2023 | 95.22 | 99.30 | 94.69 | 99.12 | 98.01 | 237,500 |
Nov 30, 2023 | 92.51 | 96.28 | 91.45 | 95.60 | 94.53 | 318,600 |
Nov 29, 2023 | 92.79 | 92.97 | 91.98 | 92.43 | 91.40 | 175,600 |
Nov 28, 2023 | 92.46 | 94.53 | 91.17 | 92.29 | 91.26 | 352,000 |
Nov 27, 2023 | 92.47 | 93.13 | 90.80 | 92.59 | 91.56 | 142,800 |
Nov 24, 2023 | 92.00 | 92.69 | 90.85 | 92.69 | 91.65 | 53,100 |
Nov 22, 2023 | 91.69 | 91.85 | 90.22 | 91.69 | 90.67 | 210,000 |
Nov 21, 2023 | 92.97 | 92.97 | 90.83 | 91.24 | 90.22 | 189,400 |
Nov 20, 2023 | 93.17 | 93.51 | 91.43 | 93.24 | 92.20 | 159,900 |
Nov 17, 2023 | 93.49 | 94.09 | 91.99 | 93.66 | 92.61 | 162,000 |
Nov 16, 2023 | 93.33 | 94.65 | 91.65 | 93.04 | 92.00 | 278,200 |
Nov 15, 2023 | 93.96 | 94.85 | 92.00 | 92.76 | 91.72 | 330,600 |
Nov 14, 2023 | 92.21 | 94.37 | 90.73 | 94.21 | 93.16 | 858,300 |
Nov 13, 2023 | 86.29 | 91.87 | 85.15 | 90.96 | 89.94 | 1,654,100 |
Nov 10, 2023 | 87.44 | 88.27 | 86.00 | 86.71 | 85.74 | 1,864,700 |
Nov 09, 2023 | 84.69 | 87.31 | 83.80 | 87.02 | 86.05 | 349,600 |
Nov 08, 2023 | 89.43 | 89.43 | 86.65 | 88.07 | 87.09 | 74,500 |
Nov 07, 2023 | 90.88 | 90.88 | 88.11 | 88.70 | 87.71 | 70,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |