Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 112.00 | 115.18 | 112.00 | 114.63 | 114.63 | 497,800 |
Mar 26, 2024 | 110.61 | 111.88 | 109.80 | 111.37 | 111.37 | 348,600 |
Mar 25, 2024 | 110.77 | 111.90 | 109.67 | 109.83 | 109.83 | 261,000 |
Mar 22, 2024 | 110.46 | 111.72 | 109.64 | 110.25 | 110.25 | 363,600 |
Mar 21, 2024 | 109.10 | 112.93 | 108.94 | 110.68 | 110.68 | 556,300 |
Mar 20, 2024 | 104.19 | 108.26 | 104.10 | 107.58 | 107.58 | 415,100 |
Mar 19, 2024 | 102.39 | 104.37 | 101.85 | 104.25 | 104.25 | 357,100 |
Mar 18, 2024 | 104.80 | 105.50 | 103.04 | 103.14 | 103.14 | 479,500 |
Mar 15, 2024 | 102.67 | 104.34 | 102.06 | 103.81 | 103.81 | 1,288,600 |
Mar 14, 2024 | 102.57 | 103.00 | 98.37 | 100.92 | 100.92 | 678,800 |
Mar 13, 2024 | 102.15 | 103.13 | 101.60 | 102.72 | 102.72 | 394,800 |
Mar 12, 2024 | 103.72 | 105.06 | 102.33 | 102.54 | 102.54 | 500,500 |
Mar 11, 2024 | 104.40 | 104.58 | 102.11 | 103.36 | 103.36 | 676,900 |
Mar 08, 2024 | 106.92 | 108.85 | 104.39 | 105.11 | 105.11 | 785,800 |
Mar 07, 2024 | 106.93 | 108.69 | 105.58 | 106.48 | 106.48 | 1,329,000 |
Mar 06, 2024 | 105.95 | 114.52 | 105.51 | 107.04 | 107.04 | 3,401,100 |
Mar 05, 2024 | 126.02 | 127.80 | 125.69 | 126.59 | 126.59 | 721,300 |
Mar 04, 2024 | 128.80 | 128.80 | 126.46 | 127.12 | 127.12 | 547,200 |
Mar 01, 2024 | 128.10 | 129.31 | 126.04 | 129.03 | 129.03 | 388,700 |
Feb 29, 2024 | 127.81 | 128.51 | 126.75 | 128.18 | 128.18 | 460,600 |
Feb 28, 2024 | 126.17 | 127.26 | 125.26 | 126.75 | 126.75 | 377,500 |
Feb 27, 2024 | 127.59 | 128.50 | 126.45 | 127.04 | 127.04 | 409,600 |
Feb 26, 2024 | 124.46 | 127.23 | 124.31 | 126.33 | 126.33 | 521,400 |
Feb 23, 2024 | 123.23 | 124.58 | 123.22 | 124.31 | 124.31 | 407,000 |
Feb 22, 2024 | 120.56 | 123.79 | 120.15 | 122.57 | 122.57 | 492,400 |
Feb 21, 2024 | 118.91 | 120.51 | 118.72 | 120.29 | 120.29 | 286,700 |
Feb 20, 2024 | 118.00 | 120.29 | 117.98 | 119.98 | 119.98 | 357,600 |
Feb 16, 2024 | 118.95 | 120.42 | 118.17 | 119.55 | 119.55 | 240,600 |
Feb 15, 2024 | 120.34 | 121.57 | 119.58 | 120.16 | 120.16 | 405,600 |
Feb 14, 2024 | 117.93 | 119.37 | 116.18 | 119.01 | 119.01 | 371,400 |
Feb 13, 2024 | 115.69 | 116.68 | 113.68 | 116.08 | 116.08 | 509,100 |
Feb 12, 2024 | 118.71 | 120.98 | 118.11 | 119.63 | 119.63 | 268,900 |
Feb 09, 2024 | 116.60 | 118.76 | 116.46 | 118.42 | 118.42 | 234,400 |
Feb 08, 2024 | 115.40 | 117.06 | 114.42 | 116.50 | 116.50 | 273,800 |
Feb 07, 2024 | 115.15 | 115.83 | 114.00 | 115.01 | 115.01 | 218,300 |
Feb 06, 2024 | 114.02 | 115.76 | 114.02 | 114.92 | 114.92 | 237,500 |
Feb 05, 2024 | 113.99 | 115.38 | 113.16 | 114.28 | 114.28 | 272,000 |
Feb 02, 2024 | 115.25 | 117.19 | 114.15 | 115.89 | 115.89 | 363,800 |
Feb 01, 2024 | 114.14 | 116.52 | 113.12 | 116.33 | 116.33 | 372,100 |
Jan 31, 2024 | 113.40 | 116.13 | 112.74 | 113.02 | 113.02 | 263,400 |
Jan 30, 2024 | 114.65 | 115.22 | 113.36 | 113.69 | 113.69 | 280,700 |
Jan 29, 2024 | 113.87 | 116.14 | 113.68 | 115.72 | 115.72 | 260,900 |
Jan 26, 2024 | 114.72 | 115.72 | 112.87 | 113.60 | 113.60 | 294,600 |
Jan 25, 2024 | 113.84 | 114.11 | 112.06 | 114.06 | 114.06 | 256,000 |
Jan 24, 2024 | 116.05 | 116.05 | 112.01 | 113.08 | 113.08 | 267,000 |
Jan 23, 2024 | 117.47 | 119.05 | 114.80 | 114.84 | 114.84 | 359,200 |
Jan 22, 2024 | 114.16 | 116.39 | 114.14 | 115.94 | 115.94 | 289,100 |
Jan 19, 2024 | 112.94 | 113.94 | 110.95 | 113.84 | 113.84 | 347,100 |
Jan 18, 2024 | 113.47 | 114.05 | 111.86 | 113.21 | 113.21 | 378,300 |
Jan 17, 2024 | 112.29 | 113.48 | 111.52 | 112.61 | 112.61 | 338,900 |
Jan 16, 2024 | 111.97 | 114.00 | 110.98 | 113.86 | 113.86 | 266,500 |
Jan 12, 2024 | 115.17 | 115.89 | 111.97 | 113.00 | 113.00 | 360,800 |
Jan 11, 2024 | 114.28 | 115.27 | 112.72 | 114.85 | 114.85 | 383,300 |
Jan 10, 2024 | 113.13 | 115.12 | 111.87 | 114.90 | 114.90 | 326,900 |
Jan 09, 2024 | 111.82 | 114.50 | 111.69 | 113.43 | 113.43 | 371,800 |
Jan 08, 2024 | 110.59 | 114.60 | 110.59 | 113.70 | 113.70 | 434,700 |
Jan 05, 2024 | 109.10 | 113.05 | 109.10 | 110.29 | 110.29 | 406,200 |
Jan 04, 2024 | 109.49 | 110.85 | 108.81 | 109.71 | 109.71 | 556,400 |
Jan 03, 2024 | 115.26 | 115.26 | 109.08 | 109.73 | 109.73 | 572,200 |
Jan 02, 2024 | 116.85 | 118.30 | 116.34 | 117.52 | 117.52 | 354,200 |
Dec 29, 2023 | 119.50 | 120.28 | 117.94 | 118.25 | 118.25 | 361,400 |
Dec 28, 2023 | 120.29 | 120.67 | 119.38 | 119.64 | 119.64 | 323,700 |
Dec 27, 2023 | 121.23 | 122.00 | 120.40 | 120.62 | 120.62 | 264,500 |
Dec 27, 2023 | 0.48 Dividend | |||||
Dec 26, 2023 | 119.84 | 121.61 | 119.68 | 121.20 | 120.72 | 257,900 |
Dec 22, 2023 | 118.87 | 120.75 | 118.11 | 119.56 | 119.09 | 378,900 |
Dec 21, 2023 | 118.02 | 119.06 | 117.26 | 119.03 | 118.56 | 343,200 |
Dec 20, 2023 | 116.79 | 119.48 | 115.88 | 116.50 | 116.04 | 602,500 |
Dec 19, 2023 | 116.60 | 120.00 | 116.25 | 118.94 | 118.47 | 858,900 |
Dec 18, 2023 | 116.01 | 116.54 | 114.79 | 115.98 | 115.52 | 407,400 |
Dec 15, 2023 | 118.15 | 118.15 | 114.86 | 115.70 | 115.24 | 1,198,600 |
Dec 14, 2023 | 112.85 | 118.20 | 112.80 | 117.83 | 117.36 | 957,400 |
Dec 13, 2023 | 107.83 | 110.17 | 104.83 | 110.12 | 109.68 | 437,400 |
Dec 12, 2023 | 108.85 | 108.98 | 107.55 | 107.85 | 107.42 | 299,600 |
Dec 11, 2023 | 107.96 | 109.08 | 106.70 | 109.04 | 108.61 | 350,200 |
Dec 08, 2023 | 106.63 | 108.87 | 105.94 | 108.06 | 107.63 | 652,400 |
Dec 07, 2023 | 104.62 | 107.30 | 102.77 | 107.09 | 106.67 | 710,700 |
Dec 06, 2023 | 104.28 | 112.95 | 102.95 | 104.49 | 104.08 | 1,493,000 |
Dec 05, 2023 | 105.05 | 105.52 | 102.88 | 103.00 | 102.59 | 635,500 |
Dec 04, 2023 | 104.01 | 106.37 | 104.01 | 105.65 | 105.23 | 593,100 |
Dec 01, 2023 | 98.83 | 104.35 | 98.27 | 104.27 | 103.86 | 538,900 |
Nov 30, 2023 | 100.16 | 100.46 | 98.42 | 99.07 | 98.68 | 581,900 |
Nov 29, 2023 | 101.42 | 101.95 | 99.71 | 100.00 | 99.60 | 408,800 |
Nov 28, 2023 | 100.77 | 101.60 | 99.80 | 99.89 | 99.49 | 467,900 |
Nov 27, 2023 | 100.29 | 101.63 | 100.05 | 101.05 | 100.65 | 526,900 |
Nov 24, 2023 | 101.12 | 102.13 | 100.47 | 101.22 | 100.82 | 135,700 |
Nov 22, 2023 | 101.64 | 102.26 | 100.59 | 100.80 | 100.40 | 211,600 |
Nov 21, 2023 | 101.92 | 102.68 | 100.57 | 100.65 | 100.25 | 387,300 |
Nov 20, 2023 | 101.95 | 103.02 | 101.48 | 102.59 | 102.18 | 311,000 |
Nov 17, 2023 | 101.28 | 103.04 | 100.90 | 102.15 | 101.75 | 470,100 |
Nov 16, 2023 | 99.99 | 101.52 | 98.78 | 100.05 | 99.65 | 491,300 |
Nov 15, 2023 | 99.19 | 101.95 | 98.32 | 101.02 | 100.62 | 408,300 |
Nov 14, 2023 | 96.63 | 99.29 | 96.26 | 99.06 | 98.67 | 514,700 |
Nov 13, 2023 | 90.76 | 94.40 | 90.62 | 92.88 | 92.51 | 585,000 |
Nov 10, 2023 | 90.18 | 91.42 | 89.43 | 91.32 | 90.96 | 291,400 |
Nov 09, 2023 | 92.39 | 92.39 | 89.50 | 89.88 | 89.52 | 590,400 |
Nov 08, 2023 | 94.29 | 94.29 | 91.61 | 91.65 | 91.29 | 654,500 |
Nov 07, 2023 | 96.25 | 96.47 | 93.88 | 93.99 | 93.62 | 971,000 |
Nov 06, 2023 | 97.60 | 98.77 | 96.24 | 96.66 | 96.28 | 581,900 |
Nov 03, 2023 | 95.02 | 98.20 | 94.14 | 97.74 | 97.35 | 639,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |