Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 90.91 | 25,300 |
Mar 27, 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 90.33 | 41,800 |
Mar 26, 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 88.93 | 38,600 |
Mar 25, 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 89.21 | 28,000 |
Mar 22, 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 89.52 | 65,800 |
Mar 21, 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 91.09 | 76,200 |
Mar 20, 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 90.04 | 44,400 |
Mar 19, 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 88.03 | 64,200 |
Mar 18, 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 87.04 | 45,500 |
Mar 18, 2024 | 0.049 Dividend | |||||
Mar 15, 2024 | 87.48 | 87.87 | 87.33 | 87.79 | 87.74 | 36,600 |
Mar 14, 2024 | 89.53 | 89.53 | 86.67 | 87.53 | 87.48 | 43,500 |
Mar 13, 2024 | 89.28 | 89.93 | 89.20 | 89.65 | 89.60 | 34,100 |
Mar 12, 2024 | 88.82 | 89.25 | 88.08 | 89.11 | 89.06 | 45,300 |
Mar 11, 2024 | 89.93 | 89.93 | 88.40 | 88.57 | 88.52 | 45,600 |
Mar 08, 2024 | 90.84 | 91.63 | 89.32 | 89.82 | 89.77 | 76,900 |
Mar 07, 2024 | 90.43 | 90.95 | 89.96 | 90.01 | 89.96 | 75,100 |
Mar 06, 2024 | 90.32 | 90.35 | 89.46 | 89.85 | 89.80 | 108,600 |
Mar 05, 2024 | 90.12 | 90.51 | 88.99 | 89.09 | 89.04 | 91,300 |
Mar 04, 2024 | 91.94 | 91.98 | 90.36 | 90.36 | 90.31 | 87,500 |
Mar 01, 2024 | 90.64 | 91.06 | 90.35 | 90.96 | 90.91 | 27,400 |
Feb 29, 2024 | 91.02 | 91.27 | 89.91 | 90.13 | 90.08 | 49,300 |
Feb 28, 2024 | 90.45 | 90.77 | 89.72 | 89.88 | 89.83 | 330,200 |
Feb 27, 2024 | 90.60 | 90.80 | 90.23 | 90.68 | 90.63 | 135,100 |
Feb 26, 2024 | 88.13 | 89.73 | 88.13 | 89.64 | 89.59 | 87,800 |
Feb 23, 2024 | 87.52 | 88.53 | 87.34 | 88.11 | 88.06 | 74,400 |
Feb 22, 2024 | 87.70 | 87.94 | 86.96 | 87.57 | 87.52 | 114,700 |
Feb 21, 2024 | 86.79 | 87.11 | 86.50 | 87.11 | 87.06 | 96,400 |
Feb 20, 2024 | 88.75 | 88.75 | 87.18 | 87.50 | 87.45 | 48,200 |
Feb 16, 2024 | 89.11 | 89.69 | 88.73 | 89.02 | 88.97 | 35,500 |
Feb 15, 2024 | 89.18 | 89.95 | 88.57 | 89.84 | 89.79 | 27,400 |
Feb 14, 2024 | 87.09 | 88.53 | 86.98 | 88.44 | 88.39 | 46,700 |
Feb 13, 2024 | 86.67 | 87.09 | 85.11 | 85.87 | 85.82 | 45,800 |
Feb 12, 2024 | 87.85 | 89.39 | 87.85 | 89.24 | 89.19 | 32,400 |
Feb 09, 2024 | 86.11 | 87.62 | 86.11 | 87.53 | 87.48 | 60,800 |
Feb 08, 2024 | 84.16 | 85.86 | 84.02 | 85.67 | 85.62 | 78,700 |
Feb 07, 2024 | 83.96 | 84.37 | 83.21 | 83.99 | 83.94 | 56,700 |
Feb 06, 2024 | 83.61 | 84.07 | 83.29 | 83.94 | 83.89 | 57,400 |
Feb 05, 2024 | 83.77 | 83.87 | 82.67 | 83.39 | 83.34 | 23,400 |
Feb 02, 2024 | 83.89 | 84.77 | 83.71 | 84.47 | 84.42 | 70,100 |
Feb 01, 2024 | 83.60 | 84.78 | 83.02 | 84.71 | 84.66 | 39,700 |
Jan 31, 2024 | 84.46 | 85.27 | 82.99 | 83.04 | 82.99 | 31,200 |
Jan 30, 2024 | 84.61 | 84.76 | 84.05 | 84.54 | 84.49 | 65,000 |
Jan 29, 2024 | 83.20 | 84.96 | 83.18 | 84.96 | 84.91 | 29,900 |
Jan 26, 2024 | 83.02 | 83.55 | 82.79 | 83.06 | 83.01 | 28,600 |
Jan 25, 2024 | 82.87 | 83.30 | 82.15 | 82.69 | 82.64 | 30,300 |
Jan 24, 2024 | 83.36 | 83.36 | 81.63 | 81.69 | 81.64 | 34,200 |
Jan 23, 2024 | 83.52 | 83.88 | 82.15 | 82.40 | 82.35 | 35,100 |
Jan 22, 2024 | 81.49 | 83.07 | 81.49 | 83.07 | 83.02 | 74,600 |
Jan 19, 2024 | 80.90 | 81.01 | 79.71 | 81.01 | 80.96 | 39,200 |
Jan 18, 2024 | 80.91 | 80.91 | 79.55 | 80.59 | 80.55 | 62,200 |
Jan 17, 2024 | 79.36 | 80.38 | 79.19 | 80.38 | 80.34 | 49,500 |
Jan 16, 2024 | 80.49 | 80.85 | 79.99 | 80.38 | 80.34 | 70,800 |
Jan 12, 2024 | 81.76 | 82.14 | 80.87 | 81.13 | 81.08 | 32,700 |
Jan 11, 2024 | 81.61 | 81.61 | 80.06 | 81.21 | 81.16 | 29,600 |
Jan 10, 2024 | 81.91 | 82.04 | 81.28 | 81.78 | 81.73 | 39,200 |
Jan 09, 2024 | 81.45 | 82.28 | 80.92 | 81.98 | 81.93 | 33,500 |
Jan 08, 2024 | 80.34 | 82.37 | 80.34 | 82.33 | 82.28 | 22,500 |
Jan 05, 2024 | 80.33 | 80.97 | 80.08 | 80.33 | 80.29 | 68,600 |
Jan 04, 2024 | 80.79 | 81.44 | 80.73 | 80.73 | 80.68 | 26,500 |
Jan 03, 2024 | 82.14 | 82.37 | 80.64 | 80.84 | 80.79 | 69,000 |
Jan 02, 2024 | 83.31 | 83.76 | 82.53 | 83.03 | 82.98 | 47,800 |
Dec 29, 2023 | 84.95 | 85.06 | 83.79 | 83.79 | 83.74 | 47,900 |
Dec 28, 2023 | 85.24 | 85.65 | 84.90 | 85.22 | 85.17 | 74,400 |
Dec 27, 2023 | 85.39 | 85.80 | 85.07 | 85.56 | 85.51 | 47,600 |
Dec 26, 2023 | 84.11 | 85.24 | 84.11 | 85.13 | 85.08 | 31,700 |
Dec 22, 2023 | 83.91 | 84.19 | 83.31 | 83.85 | 83.80 | 54,600 |
Dec 21, 2023 | 82.93 | 83.30 | 82.53 | 83.30 | 83.25 | 37,800 |
Dec 20, 2023 | 83.37 | 84.30 | 81.90 | 81.90 | 81.85 | 51,800 |
Dec 19, 2023 | 82.66 | 83.68 | 82.66 | 83.68 | 83.63 | 33,900 |
Dec 18, 2023 | 82.24 | 82.24 | 81.39 | 81.73 | 81.68 | 37,500 |
Dec 18, 2023 | 0.834 Dividend | |||||
Dec 15, 2023 | 82.87 | 83.00 | 81.84 | 82.35 | 81.47 | 33,700 |
Dec 14, 2023 | 82.33 | 83.08 | 81.70 | 82.69 | 81.81 | 231,800 |
Dec 13, 2023 | 79.00 | 81.17 | 78.40 | 81.15 | 80.28 | 32,100 |
Dec 12, 2023 | 78.98 | 79.19 | 78.33 | 79.00 | 78.16 | 27,400 |
Dec 11, 2023 | 78.80 | 79.12 | 78.29 | 78.97 | 78.13 | 20,400 |
Dec 08, 2023 | 77.80 | 79.07 | 77.80 | 78.78 | 77.94 | 23,800 |
Dec 07, 2023 | 77.39 | 77.93 | 77.27 | 77.91 | 77.08 | 25,700 |
Dec 06, 2023 | 78.44 | 78.98 | 77.13 | 77.14 | 76.32 | 36,400 |
Dec 05, 2023 | 78.29 | 78.51 | 77.90 | 77.94 | 77.11 | 24,300 |
Dec 04, 2023 | 77.66 | 78.81 | 77.66 | 78.76 | 77.92 | 49,800 |
Dec 01, 2023 | 76.12 | 77.93 | 75.93 | 77.88 | 77.05 | 41,200 |
Nov 30, 2023 | 75.29 | 75.97 | 75.29 | 75.89 | 75.08 | 19,200 |
Nov 29, 2023 | 75.06 | 75.74 | 74.65 | 74.78 | 73.98 | 23,200 |
Nov 28, 2023 | 75.35 | 75.35 | 74.35 | 74.59 | 73.79 | 32,100 |
Nov 27, 2023 | 75.89 | 75.95 | 75.64 | 75.77 | 74.96 | 35,200 |
Nov 24, 2023 | 75.36 | 76.26 | 75.36 | 76.00 | 75.19 | 18,900 |
Nov 22, 2023 | 75.01 | 75.50 | 74.79 | 75.40 | 74.59 | 54,700 |
Nov 21, 2023 | 75.30 | 75.30 | 74.74 | 74.83 | 74.03 | 26,700 |
Nov 20, 2023 | 75.23 | 75.48 | 75.07 | 75.31 | 74.51 | 29,800 |
Nov 17, 2023 | 74.72 | 74.95 | 74.32 | 74.94 | 74.14 | 26,400 |
Nov 16, 2023 | 74.86 | 74.86 | 73.39 | 73.75 | 72.96 | 30,700 |
Nov 15, 2023 | 75.13 | 76.28 | 74.90 | 75.03 | 74.23 | 48,000 |
Nov 14, 2023 | 73.30 | 75.07 | 73.30 | 75.07 | 74.27 | 36,900 |
Nov 13, 2023 | 71.05 | 71.72 | 71.02 | 71.52 | 70.76 | 33,800 |
Nov 10, 2023 | 71.60 | 71.74 | 70.70 | 71.51 | 70.75 | 102,000 |
Nov 09, 2023 | 71.84 | 72.12 | 70.83 | 70.88 | 70.12 | 27,200 |
Nov 08, 2023 | 71.84 | 72.01 | 71.32 | 71.56 | 70.80 | 46,500 |
Nov 07, 2023 | 72.05 | 72.15 | 71.64 | 71.88 | 71.11 | 38,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |