Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.11 | 99.44 | 99.11 | 99.24 | 99.24 | 13,700 |
Mar 27, 2024 | 98.33 | 98.95 | 98.21 | 98.94 | 98.94 | 91,100 |
Mar 26, 2024 | 98.26 | 98.30 | 97.84 | 97.87 | 97.87 | 15,300 |
Mar 25, 2024 | 97.82 | 98.12 | 97.82 | 97.90 | 97.90 | 57,200 |
Mar 22, 2024 | 98.55 | 98.55 | 97.93 | 97.93 | 97.93 | 6,200 |
Mar 21, 2024 | 98.21 | 98.64 | 98.21 | 98.50 | 98.50 | 79,000 |
Mar 21, 2024 | 0.211 Dividend | |||||
Mar 20, 2024 | 96.66 | 97.96 | 96.66 | 97.83 | 97.62 | 12,500 |
Mar 19, 2024 | 96.05 | 96.85 | 96.05 | 96.82 | 96.61 | 28,400 |
Mar 18, 2024 | 96.38 | 96.54 | 96.24 | 96.29 | 96.08 | 14,100 |
Mar 15, 2024 | 95.96 | 96.48 | 95.96 | 96.14 | 95.93 | 7,100 |
Mar 14, 2024 | 97.18 | 97.18 | 95.77 | 96.34 | 96.13 | 13,200 |
Mar 13, 2024 | 97.01 | 97.47 | 97.01 | 97.20 | 96.99 | 44,000 |
Mar 12, 2024 | 96.70 | 97.12 | 96.33 | 97.08 | 96.87 | 16,000 |
Mar 11, 2024 | 96.34 | 96.60 | 95.86 | 96.60 | 96.39 | 19,400 |
Mar 08, 2024 | 97.35 | 97.64 | 96.50 | 96.67 | 96.46 | 11,300 |
Mar 07, 2024 | 96.79 | 97.18 | 96.79 | 97.07 | 96.86 | 16,900 |
Mar 06, 2024 | 96.29 | 96.67 | 96.12 | 96.34 | 96.13 | 21,400 |
Mar 05, 2024 | 96.01 | 96.29 | 95.32 | 95.71 | 95.50 | 13,000 |
Mar 04, 2024 | 95.90 | 96.58 | 95.90 | 96.28 | 96.07 | 16,700 |
Mar 01, 2024 | 95.35 | 95.85 | 95.04 | 95.76 | 95.55 | 12,900 |
Feb 29, 2024 | 95.21 | 95.47 | 94.98 | 95.32 | 95.11 | 11,200 |
Feb 28, 2024 | 94.37 | 94.98 | 94.37 | 94.82 | 94.62 | 13,500 |
Feb 27, 2024 | 94.56 | 94.83 | 94.54 | 94.80 | 94.60 | 39,600 |
Feb 26, 2024 | 94.71 | 94.82 | 94.41 | 94.41 | 94.21 | 11,300 |
Feb 23, 2024 | 94.53 | 94.88 | 94.50 | 94.68 | 94.48 | 19,600 |
Feb 22, 2024 | 93.72 | 94.65 | 93.72 | 94.53 | 94.33 | 13,100 |
Feb 21, 2024 | 92.61 | 92.91 | 92.43 | 92.81 | 92.61 | 24,500 |
Feb 20, 2024 | 92.80 | 92.98 | 92.61 | 92.83 | 92.63 | 24,600 |
Feb 16, 2024 | 93.96 | 94.06 | 93.34 | 93.38 | 93.18 | 14,600 |
Feb 15, 2024 | 93.72 | 94.20 | 93.55 | 94.15 | 93.95 | 15,900 |
Feb 14, 2024 | 92.41 | 92.97 | 92.17 | 92.92 | 92.72 | 100,700 |
Feb 13, 2024 | 91.86 | 92.11 | 91.14 | 91.80 | 91.60 | 17,000 |
Feb 12, 2024 | 92.92 | 93.71 | 92.92 | 93.33 | 93.13 | 15,000 |
Feb 09, 2024 | 92.64 | 93.00 | 92.46 | 92.88 | 92.68 | 13,200 |
Feb 08, 2024 | 92.18 | 92.57 | 92.13 | 92.48 | 92.28 | 15,200 |
Feb 07, 2024 | 92.07 | 92.51 | 91.75 | 92.21 | 92.01 | 34,600 |
Feb 06, 2024 | 91.51 | 91.82 | 91.40 | 91.71 | 91.51 | 46,500 |
Feb 05, 2024 | 91.64 | 91.65 | 90.93 | 91.36 | 91.16 | 131,100 |
Feb 02, 2024 | 91.41 | 92.34 | 91.14 | 92.08 | 91.88 | 29,600 |
Feb 01, 2024 | 91.04 | 91.74 | 90.34 | 91.66 | 91.46 | 26,200 |
Jan 31, 2024 | 91.52 | 91.85 | 90.57 | 90.57 | 90.37 | 29,100 |
Jan 30, 2024 | 91.49 | 92.04 | 91.49 | 91.89 | 91.69 | 17,500 |
Jan 29, 2024 | 90.97 | 91.67 | 90.83 | 91.59 | 91.39 | 107,400 |
Jan 26, 2024 | 90.83 | 91.10 | 90.76 | 90.89 | 90.69 | 74,600 |
Jan 25, 2024 | 90.73 | 90.90 | 90.43 | 90.90 | 90.70 | 15,500 |
Jan 24, 2024 | 90.86 | 90.93 | 90.04 | 90.06 | 89.87 | 18,100 |
Jan 23, 2024 | 90.49 | 90.63 | 90.14 | 90.43 | 90.23 | 74,800 |
Jan 22, 2024 | 90.65 | 90.65 | 90.21 | 90.39 | 90.20 | 22,800 |
Jan 19, 2024 | 89.17 | 90.02 | 88.82 | 89.88 | 89.69 | 16,500 |
Jan 18, 2024 | 88.73 | 88.96 | 88.14 | 88.86 | 88.67 | 16,100 |
Jan 17, 2024 | 88.38 | 88.65 | 88.04 | 88.44 | 88.25 | 13,300 |
Jan 16, 2024 | 89.07 | 89.31 | 88.82 | 89.01 | 88.82 | 29,700 |
Jan 12, 2024 | 89.89 | 90.21 | 89.32 | 89.55 | 89.36 | 37,000 |
Jan 11, 2024 | 89.82 | 89.87 | 89.01 | 89.71 | 89.52 | 26,700 |
Jan 10, 2024 | 89.75 | 90.05 | 89.58 | 89.85 | 89.66 | 14,800 |
Jan 09, 2024 | 89.49 | 89.91 | 89.42 | 89.73 | 89.54 | 31,200 |
Jan 08, 2024 | 89.24 | 90.12 | 88.96 | 90.12 | 89.93 | 26,100 |
Jan 05, 2024 | 88.58 | 89.57 | 88.58 | 89.16 | 88.97 | 57,000 |
Jan 04, 2024 | 89.07 | 89.46 | 88.74 | 88.74 | 88.55 | 15,200 |
Jan 03, 2024 | 89.37 | 89.48 | 88.82 | 88.86 | 88.67 | 16,700 |
Jan 02, 2024 | 89.66 | 90.20 | 89.62 | 90.00 | 89.81 | 111,700 |
Dec 29, 2023 | 90.49 | 90.57 | 89.92 | 90.16 | 89.97 | 16,800 |
Dec 28, 2023 | 90.35 | 90.65 | 90.35 | 90.57 | 90.37 | 16,200 |
Dec 27, 2023 | 90.43 | 90.55 | 90.17 | 90.40 | 90.21 | 38,600 |
Dec 26, 2023 | 89.90 | 90.55 | 89.90 | 90.44 | 90.24 | 21,500 |
Dec 22, 2023 | 89.91 | 90.12 | 89.60 | 89.85 | 89.66 | 15,400 |
Dec 22, 2023 | 0.399 Dividend | |||||
Dec 21, 2023 | 89.76 | 90.02 | 89.40 | 89.99 | 89.40 | 18,200 |
Dec 20, 2023 | 90.20 | 90.63 | 89.01 | 89.01 | 88.42 | 32,300 |
Dec 19, 2023 | 90.00 | 90.62 | 90.00 | 90.58 | 89.98 | 19,500 |
Dec 18, 2023 | 90.13 | 90.13 | 89.79 | 89.92 | 89.33 | 15,700 |
Dec 15, 2023 | 89.99 | 90.17 | 89.54 | 89.83 | 89.24 | 36,600 |
Dec 14, 2023 | 90.03 | 90.56 | 89.93 | 90.25 | 89.66 | 24,700 |
Dec 13, 2023 | 87.55 | 89.17 | 87.39 | 89.09 | 88.50 | 23,900 |
Dec 12, 2023 | 87.55 | 87.71 | 87.40 | 87.55 | 86.97 | 13,500 |
Dec 11, 2023 | 86.93 | 87.52 | 86.93 | 87.40 | 86.82 | 23,900 |
Dec 08, 2023 | 86.22 | 86.87 | 86.22 | 86.70 | 86.13 | 95,700 |
Dec 07, 2023 | 86.01 | 86.37 | 86.00 | 86.28 | 85.71 | 45,100 |
Dec 06, 2023 | 86.32 | 86.68 | 85.78 | 85.80 | 85.24 | 41,700 |
Dec 05, 2023 | 86.16 | 86.19 | 85.74 | 85.90 | 85.33 | 76,300 |
Dec 04, 2023 | 86.25 | 86.75 | 86.25 | 86.63 | 86.06 | 54,900 |
Dec 01, 2023 | 85.47 | 86.84 | 85.47 | 86.79 | 86.22 | 56,100 |
Nov 30, 2023 | 85.12 | 85.64 | 85.04 | 85.64 | 85.08 | 38,600 |
Nov 29, 2023 | 85.41 | 85.57 | 84.87 | 84.93 | 84.37 | 19,400 |
Nov 28, 2023 | 84.65 | 85.08 | 84.55 | 84.62 | 84.06 | 49,400 |
Nov 27, 2023 | 84.67 | 84.90 | 84.56 | 84.76 | 84.20 | 22,800 |
Nov 24, 2023 | 84.63 | 85.04 | 84.63 | 84.93 | 84.37 | 18,100 |
Nov 22, 2023 | 84.53 | 84.87 | 84.50 | 84.72 | 84.16 | 16,000 |
Nov 21, 2023 | 84.48 | 84.55 | 84.27 | 84.38 | 83.82 | 25,200 |
Nov 20, 2023 | 84.15 | 84.83 | 84.15 | 84.68 | 84.12 | 27,600 |
Nov 17, 2023 | 83.97 | 84.34 | 83.97 | 84.27 | 83.72 | 20,700 |
Nov 16, 2023 | 83.80 | 83.99 | 83.40 | 83.68 | 83.13 | 22,300 |
Nov 15, 2023 | 83.88 | 84.56 | 83.88 | 84.10 | 83.55 | 25,300 |
Nov 14, 2023 | 82.70 | 83.98 | 82.70 | 83.74 | 83.19 | 26,400 |
Nov 13, 2023 | 81.39 | 81.74 | 81.26 | 81.52 | 80.98 | 48,300 |
Nov 10, 2023 | 80.68 | 81.59 | 80.68 | 81.55 | 81.01 | 61,200 |
Nov 09, 2023 | 81.47 | 81.47 | 80.52 | 80.53 | 80.00 | 28,000 |
Nov 08, 2023 | 81.40 | 81.41 | 80.89 | 81.15 | 80.62 | 26,800 |
Nov 07, 2023 | 81.18 | 81.56 | 81.05 | 81.36 | 80.82 | 63,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |