Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.90 | 109.58 | 107.40 | 109.17 | 109.17 | 336,104 |
Mar 27, 2024 | 105.98 | 107.93 | 105.61 | 107.42 | 107.42 | 1,134,400 |
Mar 26, 2024 | 104.32 | 106.40 | 104.12 | 105.34 | 105.34 | 561,600 |
Mar 25, 2024 | 103.42 | 103.75 | 102.81 | 103.68 | 103.68 | 281,300 |
Mar 22, 2024 | 104.68 | 104.68 | 102.91 | 103.04 | 103.04 | 233,100 |
Mar 21, 2024 | 103.62 | 104.79 | 103.17 | 104.10 | 104.10 | 261,900 |
Mar 20, 2024 | 102.87 | 103.75 | 102.70 | 103.19 | 103.19 | 276,400 |
Mar 19, 2024 | 102.47 | 103.52 | 102.05 | 103.34 | 103.34 | 385,500 |
Mar 18, 2024 | 102.53 | 102.91 | 101.89 | 102.20 | 102.20 | 379,400 |
Mar 15, 2024 | 102.84 | 104.14 | 102.53 | 102.82 | 102.82 | 856,100 |
Mar 14, 2024 | 104.81 | 105.15 | 102.66 | 103.30 | 103.30 | 309,600 |
Mar 13, 2024 | 104.24 | 105.16 | 103.89 | 104.67 | 104.67 | 250,100 |
Mar 12, 2024 | 103.94 | 105.07 | 103.57 | 104.29 | 104.29 | 160,900 |
Mar 11, 2024 | 104.09 | 105.02 | 104.09 | 104.70 | 104.70 | 156,500 |
Mar 08, 2024 | 105.80 | 106.12 | 104.47 | 104.52 | 104.52 | 192,600 |
Mar 07, 2024 | 104.77 | 105.57 | 104.20 | 105.04 | 105.04 | 177,500 |
Mar 06, 2024 | 103.56 | 104.80 | 103.22 | 104.67 | 104.67 | 133,500 |
Mar 05, 2024 | 105.05 | 105.56 | 103.17 | 103.23 | 103.23 | 269,800 |
Mar 04, 2024 | 103.75 | 106.22 | 103.51 | 104.75 | 104.75 | 299,200 |
Mar 01, 2024 | 104.63 | 104.95 | 103.08 | 103.94 | 103.94 | 309,500 |
Feb 29, 2024 | 104.03 | 104.87 | 102.73 | 104.48 | 104.48 | 405,900 |
Feb 28, 2024 | 103.38 | 104.26 | 102.86 | 103.66 | 103.66 | 189,900 |
Feb 27, 2024 | 102.69 | 103.88 | 102.26 | 103.60 | 103.60 | 188,600 |
Feb 26, 2024 | 102.12 | 103.56 | 102.01 | 102.93 | 102.93 | 260,300 |
Feb 23, 2024 | 101.85 | 103.24 | 101.50 | 102.78 | 102.78 | 205,500 |
Feb 22, 2024 | 99.86 | 101.71 | 99.20 | 101.71 | 101.71 | 374,500 |
Feb 21, 2024 | 102.18 | 102.46 | 99.98 | 100.40 | 100.40 | 297,700 |
Feb 20, 2024 | 103.10 | 104.23 | 101.98 | 102.25 | 102.25 | 387,200 |
Feb 16, 2024 | 105.99 | 106.22 | 103.71 | 103.73 | 103.73 | 387,900 |
Feb 15, 2024 | 104.00 | 105.96 | 103.66 | 105.49 | 105.49 | 257,600 |
Feb 14, 2024 | 101.85 | 103.83 | 101.72 | 103.74 | 103.74 | 295,900 |
Feb 14, 2024 | 0.35 Dividend | |||||
Feb 13, 2024 | 102.51 | 103.60 | 100.94 | 101.65 | 101.30 | 501,300 |
Feb 12, 2024 | 100.08 | 103.40 | 99.92 | 102.94 | 102.59 | 352,100 |
Feb 09, 2024 | 97.46 | 100.17 | 97.06 | 100.08 | 99.74 | 383,900 |
Feb 08, 2024 | 97.23 | 97.34 | 95.91 | 97.18 | 96.85 | 563,300 |
Feb 07, 2024 | 98.63 | 98.90 | 96.94 | 97.04 | 96.71 | 286,800 |
Feb 06, 2024 | 99.19 | 99.59 | 98.57 | 98.63 | 98.29 | 244,300 |
Feb 05, 2024 | 99.54 | 100.12 | 97.97 | 99.15 | 98.81 | 308,200 |
Feb 02, 2024 | 96.43 | 99.74 | 96.17 | 99.39 | 99.05 | 466,000 |
Feb 01, 2024 | 100.30 | 101.99 | 95.00 | 96.80 | 96.47 | 1,131,700 |
Jan 31, 2024 | 106.50 | 107.27 | 104.77 | 104.86 | 104.50 | 444,200 |
Jan 30, 2024 | 105.60 | 106.88 | 105.20 | 106.29 | 105.92 | 167,600 |
Jan 29, 2024 | 104.86 | 105.76 | 104.46 | 105.70 | 105.34 | 230,200 |
Jan 26, 2024 | 106.76 | 106.76 | 104.98 | 105.32 | 104.96 | 170,700 |
Jan 25, 2024 | 107.87 | 107.87 | 105.16 | 105.91 | 105.55 | 301,400 |
Jan 24, 2024 | 106.36 | 107.78 | 106.36 | 107.05 | 106.68 | 188,000 |
Jan 23, 2024 | 107.19 | 107.87 | 105.91 | 105.95 | 105.59 | 205,100 |
Jan 22, 2024 | 105.83 | 106.75 | 105.77 | 106.31 | 105.94 | 328,200 |
Jan 19, 2024 | 105.67 | 107.43 | 104.20 | 105.37 | 105.01 | 255,400 |
Jan 18, 2024 | 103.46 | 104.84 | 102.80 | 104.76 | 104.40 | 258,600 |
Jan 17, 2024 | 102.17 | 104.28 | 102.15 | 103.52 | 103.16 | 232,100 |
Jan 16, 2024 | 101.93 | 102.71 | 101.20 | 102.64 | 102.29 | 354,400 |
Jan 12, 2024 | 101.51 | 101.99 | 100.89 | 101.68 | 101.33 | 212,200 |
Jan 11, 2024 | 99.67 | 100.86 | 99.17 | 100.65 | 100.30 | 244,700 |
Jan 10, 2024 | 98.53 | 99.61 | 98.53 | 99.61 | 99.27 | 185,900 |
Jan 09, 2024 | 100.13 | 100.18 | 97.97 | 98.95 | 98.61 | 217,100 |
Jan 08, 2024 | 100.61 | 101.26 | 99.68 | 100.58 | 100.23 | 202,700 |
Jan 05, 2024 | 101.14 | 102.02 | 100.60 | 100.81 | 100.46 | 218,200 |
Jan 04, 2024 | 101.22 | 102.01 | 100.66 | 101.58 | 101.23 | 214,000 |
Jan 03, 2024 | 100.00 | 101.96 | 100.00 | 100.13 | 99.79 | 289,000 |
Jan 02, 2024 | 99.45 | 100.75 | 99.45 | 100.09 | 99.75 | 229,700 |
Dec 29, 2023 | 99.84 | 99.94 | 99.04 | 99.48 | 99.14 | 209,300 |
Dec 28, 2023 | 98.75 | 99.89 | 98.75 | 99.52 | 99.18 | 143,600 |
Dec 27, 2023 | 98.93 | 99.37 | 98.50 | 98.98 | 98.64 | 165,900 |
Dec 26, 2023 | 98.96 | 99.54 | 98.42 | 99.22 | 98.88 | 121,500 |
Dec 22, 2023 | 99.35 | 100.00 | 98.49 | 98.87 | 98.53 | 207,900 |
Dec 21, 2023 | 99.30 | 99.80 | 97.85 | 98.89 | 98.55 | 459,700 |
Dec 20, 2023 | 101.45 | 101.85 | 99.22 | 99.30 | 98.96 | 284,800 |
Dec 19, 2023 | 100.75 | 101.85 | 100.61 | 101.25 | 100.90 | 304,900 |
Dec 18, 2023 | 100.48 | 101.38 | 99.81 | 100.68 | 100.33 | 405,300 |
Dec 15, 2023 | 101.23 | 101.57 | 99.48 | 100.14 | 99.80 | 622,000 |
Dec 14, 2023 | 103.46 | 103.46 | 99.56 | 101.02 | 100.67 | 525,300 |
Dec 13, 2023 | 102.45 | 103.64 | 101.70 | 102.80 | 102.45 | 317,300 |
Dec 12, 2023 | 102.25 | 102.95 | 101.03 | 102.62 | 102.27 | 196,800 |
Dec 11, 2023 | 101.32 | 102.27 | 100.37 | 101.79 | 101.44 | 407,800 |
Dec 08, 2023 | 100.25 | 101.49 | 100.25 | 101.09 | 100.74 | 272,100 |
Dec 07, 2023 | 103.44 | 103.50 | 100.12 | 100.48 | 100.13 | 353,000 |
Dec 06, 2023 | 104.46 | 104.96 | 102.08 | 103.17 | 102.81 | 395,800 |
Dec 05, 2023 | 104.86 | 105.88 | 103.50 | 104.46 | 104.10 | 352,600 |
Dec 04, 2023 | 101.85 | 105.05 | 101.56 | 104.68 | 104.32 | 757,600 |
Dec 01, 2023 | 101.44 | 102.50 | 100.70 | 101.35 | 101.00 | 253,700 |
Nov 30, 2023 | 99.23 | 101.91 | 99.23 | 101.69 | 101.34 | 385,100 |
Nov 29, 2023 | 100.92 | 101.27 | 98.32 | 99.03 | 98.69 | 338,400 |
Nov 28, 2023 | 102.91 | 103.49 | 100.45 | 100.45 | 100.10 | 248,500 |
Nov 27, 2023 | 102.91 | 103.56 | 102.16 | 103.33 | 102.97 | 497,000 |
Nov 24, 2023 | 102.74 | 103.63 | 102.69 | 103.13 | 102.77 | 130,600 |
Nov 22, 2023 | 102.61 | 103.31 | 102.10 | 102.75 | 102.40 | 216,700 |
Nov 21, 2023 | 101.32 | 102.40 | 101.02 | 102.16 | 101.81 | 245,600 |
Nov 20, 2023 | 102.06 | 102.06 | 100.98 | 101.02 | 100.67 | 214,600 |
Nov 17, 2023 | 101.88 | 103.32 | 101.28 | 101.80 | 101.45 | 325,900 |
Nov 16, 2023 | 101.02 | 103.17 | 100.90 | 101.88 | 101.53 | 452,500 |
Nov 15, 2023 | 102.41 | 103.97 | 100.16 | 100.51 | 100.16 | 361,300 |
Nov 14, 2023 | 103.03 | 103.30 | 100.51 | 102.88 | 102.53 | 347,300 |
Nov 14, 2023 | 0.35 Dividend | |||||
Nov 13, 2023 | 101.56 | 103.01 | 101.55 | 102.29 | 101.59 | 261,500 |
Nov 10, 2023 | 101.99 | 102.67 | 101.24 | 102.07 | 101.37 | 292,900 |
Nov 09, 2023 | 103.45 | 103.85 | 101.31 | 101.44 | 100.74 | 261,300 |
Nov 08, 2023 | 104.95 | 106.51 | 103.45 | 103.51 | 102.80 | 167,700 |
Nov 07, 2023 | 104.61 | 105.02 | 103.59 | 104.55 | 103.83 | 186,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |