Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 98.75 | 99.03 | 98.60 | 98.78 | 98.78 | 21,000 |
Mar 27, 2024 | 99.04 | 99.06 | 98.14 | 98.77 | 98.77 | 7,600 |
Mar 26, 2024 | 98.74 | 98.81 | 98.24 | 98.31 | 98.31 | 18,000 |
Mar 25, 2024 | 98.64 | 98.71 | 98.25 | 98.25 | 98.25 | 12,700 |
Mar 22, 2024 | 99.27 | 99.31 | 98.72 | 98.86 | 98.86 | 12,900 |
Mar 21, 2024 | 98.94 | 99.60 | 98.72 | 99.29 | 99.29 | 14,500 |
Mar 20, 2024 | 96.70 | 98.03 | 96.70 | 98.02 | 98.02 | 34,000 |
Mar 19, 2024 | 95.50 | 96.64 | 95.46 | 96.57 | 96.57 | 14,000 |
Mar 18, 2024 | 95.93 | 96.32 | 95.72 | 95.82 | 95.82 | 7,300 |
Mar 18, 2024 | 0.028 Dividend | |||||
Mar 15, 2024 | 95.12 | 95.98 | 95.12 | 95.52 | 95.49 | 13,100 |
Mar 14, 2024 | 96.36 | 96.36 | 95.39 | 95.93 | 95.90 | 7,800 |
Mar 13, 2024 | 96.31 | 96.56 | 96.08 | 96.26 | 96.23 | 18,300 |
Mar 12, 2024 | 95.65 | 96.49 | 95.15 | 96.45 | 96.42 | 11,400 |
Mar 11, 2024 | 95.55 | 95.55 | 94.55 | 95.12 | 95.09 | 9,900 |
Mar 08, 2024 | 97.32 | 97.64 | 95.92 | 95.92 | 95.89 | 12,100 |
Mar 07, 2024 | 96.78 | 97.30 | 96.78 | 97.11 | 97.08 | 14,900 |
Mar 06, 2024 | 96.17 | 96.72 | 95.80 | 96.23 | 96.20 | 19,000 |
Mar 05, 2024 | 96.07 | 96.07 | 94.86 | 95.32 | 95.29 | 49,100 |
Mar 04, 2024 | 96.71 | 97.01 | 96.55 | 96.62 | 96.59 | 24,300 |
Mar 01, 2024 | 95.46 | 96.53 | 95.40 | 96.53 | 96.50 | 18,300 |
Feb 29, 2024 | 95.24 | 95.30 | 94.69 | 95.16 | 95.13 | 28,000 |
Feb 28, 2024 | 94.08 | 94.69 | 94.08 | 94.57 | 94.54 | 94,200 |
Feb 27, 2024 | 94.57 | 94.57 | 94.10 | 94.48 | 94.45 | 69,100 |
Feb 26, 2024 | 93.67 | 94.39 | 93.67 | 94.14 | 94.11 | 16,400 |
Feb 23, 2024 | 93.66 | 93.98 | 93.24 | 93.65 | 93.62 | 18,300 |
Feb 22, 2024 | 92.52 | 93.47 | 92.52 | 93.33 | 93.30 | 14,600 |
Feb 21, 2024 | 90.67 | 91.17 | 90.45 | 91.15 | 91.12 | 21,600 |
Feb 20, 2024 | 91.70 | 91.70 | 90.87 | 91.28 | 91.25 | 14,600 |
Feb 16, 2024 | 92.61 | 93.13 | 92.20 | 92.22 | 92.19 | 13,400 |
Feb 15, 2024 | 92.17 | 92.74 | 91.94 | 92.69 | 92.66 | 18,400 |
Feb 14, 2024 | 91.11 | 91.71 | 90.84 | 91.63 | 91.60 | 16,500 |
Feb 13, 2024 | 89.61 | 90.76 | 89.46 | 90.07 | 90.04 | 35,400 |
Feb 12, 2024 | 92.01 | 92.15 | 91.45 | 91.70 | 91.67 | 101,600 |
Feb 09, 2024 | 91.50 | 92.17 | 91.42 | 91.98 | 91.95 | 19,700 |
Feb 08, 2024 | 90.65 | 91.14 | 90.46 | 91.06 | 91.03 | 19,800 |
Feb 07, 2024 | 89.79 | 90.74 | 89.57 | 90.51 | 90.48 | 21,200 |
Feb 06, 2024 | 89.32 | 89.39 | 88.90 | 89.31 | 89.28 | 19,200 |
Feb 05, 2024 | 89.27 | 89.44 | 88.50 | 89.28 | 89.25 | 17,400 |
Feb 02, 2024 | 88.14 | 89.74 | 88.14 | 89.44 | 89.41 | 44,700 |
Feb 01, 2024 | 87.26 | 88.18 | 86.90 | 88.13 | 88.10 | 51,000 |
Jan 31, 2024 | 87.92 | 88.00 | 86.81 | 86.81 | 86.78 | 15,600 |
Jan 30, 2024 | 87.83 | 88.38 | 87.83 | 88.29 | 88.26 | 19,200 |
Jan 29, 2024 | 87.03 | 88.10 | 87.03 | 88.06 | 88.03 | 18,500 |
Jan 26, 2024 | 87.10 | 87.31 | 86.84 | 86.94 | 86.91 | 16,300 |
Jan 25, 2024 | 87.26 | 87.43 | 86.71 | 87.16 | 87.13 | 22,400 |
Jan 24, 2024 | 87.32 | 87.61 | 86.65 | 86.65 | 86.62 | 12,000 |
Jan 23, 2024 | 87.33 | 87.68 | 86.56 | 86.95 | 86.92 | 24,500 |
Jan 22, 2024 | 86.68 | 87.37 | 86.68 | 87.32 | 87.29 | 23,500 |
Jan 19, 2024 | 85.70 | 86.44 | 85.29 | 86.44 | 86.41 | 25,400 |
Jan 18, 2024 | 84.73 | 85.35 | 84.46 | 85.31 | 85.28 | 15,000 |
Jan 17, 2024 | 84.18 | 84.39 | 83.91 | 84.22 | 84.20 | 24,500 |
Jan 16, 2024 | 84.32 | 84.88 | 84.22 | 84.66 | 84.64 | 28,500 |
Jan 12, 2024 | 84.84 | 85.00 | 84.26 | 84.62 | 84.60 | 18,800 |
Jan 11, 2024 | 84.20 | 84.58 | 83.61 | 84.54 | 84.52 | 21,700 |
Jan 10, 2024 | 83.84 | 84.36 | 83.76 | 84.35 | 84.33 | 18,600 |
Jan 09, 2024 | 83.50 | 84.10 | 83.16 | 83.92 | 83.90 | 39,400 |
Jan 08, 2024 | 82.44 | 84.05 | 82.44 | 84.05 | 84.03 | 17,900 |
Jan 05, 2024 | 82.27 | 82.88 | 82.25 | 82.37 | 82.35 | 55,600 |
Jan 04, 2024 | 82.75 | 83.10 | 82.40 | 82.42 | 82.40 | 32,700 |
Jan 03, 2024 | 83.23 | 83.24 | 82.49 | 82.52 | 82.50 | 32,400 |
Jan 02, 2024 | 84.70 | 84.86 | 83.52 | 83.89 | 83.87 | 175,900 |
Dec 29, 2023 | 85.79 | 85.79 | 85.20 | 85.49 | 85.46 | 19,100 |
Dec 28, 2023 | 86.12 | 86.16 | 85.85 | 85.90 | 85.87 | 17,100 |
Dec 27, 2023 | 86.12 | 86.19 | 85.91 | 86.19 | 86.16 | 13,900 |
Dec 26, 2023 | 85.85 | 86.23 | 85.75 | 86.07 | 86.04 | 15,100 |
Dec 22, 2023 | 85.44 | 85.61 | 85.07 | 85.56 | 85.53 | 81,900 |
Dec 21, 2023 | 84.52 | 85.06 | 84.44 | 85.01 | 84.99 | 27,200 |
Dec 20, 2023 | 84.99 | 85.52 | 83.85 | 83.85 | 83.83 | 20,100 |
Dec 19, 2023 | 84.66 | 85.38 | 84.66 | 85.26 | 85.24 | 36,100 |
Dec 18, 2023 | 84.41 | 84.75 | 84.33 | 84.49 | 84.47 | 22,600 |
Dec 18, 2023 | 0.096 Dividend | |||||
Dec 15, 2023 | 84.28 | 84.50 | 84.03 | 84.22 | 84.10 | 81,600 |
Dec 14, 2023 | 84.51 | 84.55 | 83.86 | 84.39 | 84.27 | 26,000 |
Dec 13, 2023 | 82.77 | 83.99 | 82.50 | 83.99 | 83.87 | 15,500 |
Dec 12, 2023 | 82.25 | 82.80 | 81.92 | 82.65 | 82.53 | 27,700 |
Dec 11, 2023 | 81.22 | 82.24 | 81.22 | 82.24 | 82.12 | 32,100 |
Dec 08, 2023 | 80.75 | 81.31 | 80.75 | 81.25 | 81.13 | 9,300 |
Dec 07, 2023 | 80.46 | 80.70 | 80.34 | 80.70 | 80.58 | 16,100 |
Dec 06, 2023 | 81.33 | 81.36 | 80.29 | 80.29 | 80.17 | 23,400 |
Dec 05, 2023 | 81.11 | 81.25 | 80.71 | 80.90 | 80.78 | 61,300 |
Dec 04, 2023 | 81.64 | 81.64 | 81.01 | 81.50 | 81.38 | 27,400 |
Dec 01, 2023 | 80.59 | 81.97 | 80.59 | 81.78 | 81.66 | 18,700 |
Nov 30, 2023 | 80.64 | 80.82 | 80.22 | 80.81 | 80.69 | 19,900 |
Nov 29, 2023 | 80.89 | 81.16 | 80.36 | 80.45 | 80.33 | 14,400 |
Nov 28, 2023 | 81.06 | 81.22 | 80.31 | 80.36 | 80.24 | 12,700 |
Nov 27, 2023 | 81.04 | 81.35 | 81.04 | 81.25 | 81.13 | 17,200 |
Nov 24, 2023 | 80.94 | 81.27 | 80.94 | 81.27 | 81.15 | 8,800 |
Nov 22, 2023 | 80.86 | 81.33 | 80.86 | 81.06 | 80.94 | 8,700 |
Nov 21, 2023 | 80.66 | 80.90 | 80.64 | 80.68 | 80.56 | 12,400 |
Nov 20, 2023 | 80.49 | 81.05 | 80.35 | 80.94 | 80.82 | 39,700 |
Nov 17, 2023 | 80.08 | 80.55 | 80.05 | 80.41 | 80.29 | 211,700 |
Nov 16, 2023 | 80.30 | 80.62 | 79.77 | 80.02 | 79.91 | 50,600 |
Nov 15, 2023 | 80.95 | 81.24 | 80.32 | 80.35 | 80.23 | 95,900 |
Nov 14, 2023 | 80.00 | 81.04 | 80.00 | 80.84 | 80.72 | 26,500 |
Nov 13, 2023 | 78.61 | 78.98 | 78.32 | 78.87 | 78.76 | 47,200 |
Nov 10, 2023 | 77.67 | 78.81 | 77.64 | 78.81 | 78.70 | 34,500 |
Nov 09, 2023 | 77.91 | 78.07 | 77.10 | 77.21 | 77.10 | 44,500 |
Nov 08, 2023 | 77.41 | 77.67 | 77.22 | 77.50 | 77.39 | 48,900 |
Nov 07, 2023 | 76.82 | 77.49 | 76.67 | 77.41 | 77.30 | 47,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |