Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 95.38 | 95.84 | 95.30 | 95.64 | 95.64 | 10,837,100 |
Apr 22, 2024 | 95.33 | 95.53 | 95.32 | 95.44 | 95.44 | 9,029,000 |
Apr 19, 2024 | 95.53 | 95.55 | 95.33 | 95.38 | 95.38 | 9,121,700 |
Apr 18, 2024 | 95.55 | 95.57 | 95.22 | 95.28 | 95.28 | 7,717,500 |
Apr 17, 2024 | 95.40 | 95.61 | 95.25 | 95.55 | 95.55 | 7,567,800 |
Apr 16, 2024 | 95.01 | 95.18 | 94.90 | 95.11 | 95.11 | 17,565,900 |
Apr 15, 2024 | 95.47 | 95.53 | 95.21 | 95.38 | 95.38 | 11,705,300 |
Apr 12, 2024 | 96.08 | 96.20 | 95.96 | 95.96 | 95.96 | 17,284,600 |
Apr 11, 2024 | 95.98 | 96.03 | 95.59 | 95.78 | 95.78 | 16,217,600 |
Apr 10, 2024 | 96.22 | 96.27 | 95.74 | 95.76 | 95.76 | 11,248,700 |
Apr 09, 2024 | 96.83 | 96.98 | 96.83 | 96.92 | 96.92 | 5,736,500 |
Apr 08, 2024 | 96.56 | 96.70 | 96.50 | 96.59 | 96.59 | 11,457,100 |
Apr 05, 2024 | 96.76 | 97.00 | 96.68 | 96.68 | 96.68 | 12,343,600 |
Apr 04, 2024 | 97.11 | 97.17 | 96.92 | 97.16 | 97.16 | 9,327,500 |
Apr 03, 2024 | 96.58 | 96.95 | 96.49 | 96.93 | 96.93 | 6,919,300 |
Apr 02, 2024 | 96.66 | 96.89 | 96.54 | 96.87 | 96.87 | 10,624,600 |
Apr 01, 2024 | 97.32 | 97.34 | 96.89 | 96.94 | 96.94 | 8,667,400 |
Apr 01, 2024 | 0.29 Dividend | |||||
Mar 28, 2024 | 97.93 | 98.08 | 97.85 | 97.94 | 97.65 | 8,863,300 |
Mar 27, 2024 | 97.80 | 98.08 | 97.79 | 98.06 | 97.77 | 9,366,800 |
Mar 26, 2024 | 97.66 | 97.76 | 97.52 | 97.74 | 97.45 | 8,830,500 |
Mar 25, 2024 | 97.76 | 97.76 | 97.57 | 97.64 | 97.35 | 11,037,700 |
Mar 22, 2024 | 97.91 | 97.91 | 97.74 | 97.82 | 97.53 | 8,359,200 |
Mar 21, 2024 | 97.62 | 97.68 | 97.41 | 97.51 | 97.22 | 10,100,300 |
Mar 20, 2024 | 97.29 | 97.63 | 97.13 | 97.44 | 97.15 | 8,681,200 |
Mar 19, 2024 | 97.15 | 97.34 | 97.11 | 97.24 | 96.95 | 5,076,600 |
Mar 18, 2024 | 97.07 | 97.12 | 96.92 | 97.00 | 96.71 | 5,227,200 |
Mar 15, 2024 | 97.15 | 97.20 | 97.02 | 97.10 | 96.81 | 5,756,800 |
Mar 14, 2024 | 97.48 | 97.48 | 97.10 | 97.11 | 96.82 | 10,541,000 |
Mar 13, 2024 | 97.82 | 97.93 | 97.73 | 97.73 | 97.44 | 5,846,600 |
Mar 12, 2024 | 98.02 | 98.04 | 97.80 | 97.91 | 97.62 | 7,471,900 |
Mar 11, 2024 | 98.28 | 98.31 | 98.09 | 98.16 | 97.87 | 11,354,600 |
Mar 08, 2024 | 98.34 | 98.41 | 98.19 | 98.27 | 97.98 | 7,168,700 |
Mar 07, 2024 | 98.22 | 98.24 | 97.97 | 98.18 | 97.89 | 7,726,600 |
Mar 06, 2024 | 97.95 | 98.16 | 97.91 | 97.97 | 97.68 | 16,536,100 |
Mar 05, 2024 | 97.69 | 97.92 | 97.60 | 97.82 | 97.53 | 6,815,500 |
Mar 04, 2024 | 97.26 | 97.38 | 97.23 | 97.29 | 97.00 | 7,428,200 |
Mar 01, 2024 | 96.99 | 97.55 | 96.81 | 97.53 | 97.24 | 8,994,800 |
Feb 29, 2024 | 97.38 | 97.56 | 97.29 | 97.35 | 97.06 | 16,774,100 |
Feb 28, 2024 | 97.07 | 97.23 | 97.01 | 97.19 | 96.90 | 7,942,500 |
Feb 27, 2024 | 97.10 | 97.22 | 96.94 | 97.00 | 96.71 | 9,065,300 |
Feb 26, 2024 | 97.34 | 97.35 | 96.97 | 97.13 | 96.84 | 9,374,600 |
Feb 23, 2024 | 96.99 | 97.39 | 96.99 | 97.34 | 97.05 | 7,737,900 |
Feb 22, 2024 | 96.93 | 97.09 | 96.84 | 96.98 | 96.69 | 7,538,200 |
Feb 21, 2024 | 97.28 | 97.28 | 96.87 | 96.90 | 96.61 | 7,785,100 |
Feb 20, 2024 | 97.23 | 97.36 | 97.16 | 97.19 | 96.90 | 8,735,700 |
Feb 16, 2024 | 96.95 | 97.10 | 96.90 | 97.10 | 96.81 | 7,723,700 |
Feb 15, 2024 | 97.49 | 97.55 | 97.23 | 97.41 | 97.12 | 7,194,500 |
Feb 14, 2024 | 96.84 | 97.22 | 96.84 | 97.18 | 96.89 | 8,776,900 |
Feb 13, 2024 | 97.04 | 97.10 | 96.75 | 96.75 | 96.46 | 15,872,600 |
Feb 12, 2024 | 97.70 | 97.75 | 97.52 | 97.65 | 97.36 | 5,696,300 |
Feb 09, 2024 | 97.54 | 97.63 | 97.50 | 97.63 | 97.34 | 7,120,500 |
Feb 08, 2024 | 97.78 | 97.84 | 97.62 | 97.66 | 97.37 | 12,446,900 |
Feb 07, 2024 | 97.99 | 98.28 | 97.94 | 97.96 | 97.67 | 8,785,200 |
Feb 06, 2024 | 97.79 | 98.20 | 97.78 | 98.16 | 97.87 | 6,608,400 |
Feb 05, 2024 | 97.89 | 97.91 | 97.56 | 97.65 | 97.36 | 7,656,800 |
Feb 02, 2024 | 98.49 | 98.62 | 98.26 | 98.46 | 98.17 | 8,422,500 |
Feb 01, 2024 | 99.20 | 99.57 | 99.02 | 99.37 | 99.08 | 11,937,400 |
Feb 01, 2024 | 0.293 Dividend | |||||
Jan 31, 2024 | 99.00 | 99.26 | 98.81 | 99.10 | 98.51 | 10,829,000 |
Jan 30, 2024 | 98.64 | 98.69 | 98.29 | 98.65 | 98.07 | 6,740,000 |
Jan 29, 2024 | 98.30 | 98.53 | 98.19 | 98.46 | 97.88 | 6,423,600 |
Jan 26, 2024 | 98.20 | 98.20 | 97.98 | 98.07 | 97.49 | 5,022,800 |
Jan 25, 2024 | 98.01 | 98.20 | 97.96 | 98.18 | 97.60 | 16,521,600 |
Jan 24, 2024 | 98.29 | 98.33 | 97.70 | 97.74 | 97.16 | 11,278,500 |
Jan 23, 2024 | 97.99 | 98.00 | 97.82 | 97.96 | 97.38 | 5,642,800 |
Jan 22, 2024 | 98.26 | 98.36 | 98.10 | 98.20 | 97.62 | 8,712,600 |
Jan 19, 2024 | 97.89 | 98.02 | 97.67 | 98.02 | 97.44 | 9,126,000 |
Jan 18, 2024 | 98.16 | 98.20 | 97.89 | 98.00 | 97.42 | 10,575,100 |
Jan 17, 2024 | 98.16 | 98.21 | 97.94 | 98.09 | 97.51 | 8,977,500 |
Jan 16, 2024 | 98.72 | 98.85 | 98.27 | 98.36 | 97.78 | 14,489,800 |
Jan 12, 2024 | 99.14 | 99.36 | 98.96 | 99.10 | 98.51 | 6,359,400 |
Jan 11, 2024 | 98.53 | 98.96 | 98.41 | 98.92 | 98.34 | 7,275,900 |
Jan 10, 2024 | 98.74 | 98.80 | 98.36 | 98.36 | 97.78 | 7,679,400 |
Jan 09, 2024 | 98.39 | 98.66 | 98.39 | 98.55 | 97.97 | 7,157,400 |
Jan 08, 2024 | 98.24 | 98.71 | 98.21 | 98.57 | 97.99 | 7,946,500 |
Jan 05, 2024 | 98.13 | 98.69 | 98.07 | 98.20 | 97.62 | 9,038,700 |
Jan 04, 2024 | 98.42 | 98.55 | 98.33 | 98.43 | 97.85 | 9,896,600 |
Jan 03, 2024 | 98.45 | 98.94 | 98.31 | 98.83 | 98.25 | 10,002,100 |
Jan 02, 2024 | 98.84 | 98.97 | 98.73 | 98.78 | 98.20 | 9,754,400 |
Dec 29, 2023 | 99.20 | 99.43 | 99.13 | 99.25 | 98.66 | 7,327,600 |
Dec 28, 2023 | 99.54 | 99.65 | 99.31 | 99.44 | 98.85 | 7,172,200 |
Dec 27, 2023 | 99.40 | 99.70 | 99.31 | 99.66 | 99.07 | 6,919,900 |
Dec 26, 2023 | 98.93 | 99.08 | 98.89 | 99.03 | 98.44 | 5,418,500 |
Dec 22, 2023 | 99.13 | 99.14 | 98.81 | 98.83 | 98.25 | 13,234,700 |
Dec 21, 2023 | 99.22 | 99.26 | 98.83 | 98.96 | 98.38 | 9,099,100 |
Dec 20, 2023 | 98.87 | 99.04 | 98.69 | 98.97 | 98.39 | 9,994,100 |
Dec 19, 2023 | 98.63 | 98.78 | 98.59 | 98.61 | 98.03 | 13,787,100 |
Dec 18, 2023 | 98.58 | 98.58 | 98.42 | 98.49 | 97.91 | 11,521,000 |
Dec 15, 2023 | 98.80 | 98.88 | 98.59 | 98.69 | 98.11 | 10,079,100 |
Dec 14, 2023 | 98.68 | 99.04 | 98.61 | 98.92 | 98.34 | 12,651,200 |
Dec 14, 2023 | 0.282 Dividend | |||||
Dec 13, 2023 | 97.39 | 98.45 | 97.33 | 98.41 | 97.55 | 11,194,400 |
Dec 12, 2023 | 96.94 | 97.19 | 96.82 | 97.19 | 96.34 | 11,711,400 |
Dec 11, 2023 | 96.80 | 96.95 | 96.60 | 96.90 | 96.05 | 15,008,700 |
Dec 08, 2023 | 96.99 | 97.07 | 96.72 | 96.89 | 96.04 | 6,696,600 |
Dec 07, 2023 | 97.22 | 97.56 | 97.22 | 97.38 | 96.53 | 7,157,900 |
Dec 06, 2023 | 97.24 | 97.49 | 97.15 | 97.35 | 96.50 | 11,111,200 |
Dec 05, 2023 | 96.85 | 97.15 | 96.79 | 97.10 | 96.25 | 8,850,600 |
Dec 04, 2023 | 96.58 | 96.67 | 96.31 | 96.46 | 95.62 | 9,440,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |