Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.26 | 94.39 | 92.38 | 93.51 | 93.51 | 198,100 |
Mar 27, 2024 | 95.66 | 96.49 | 95.00 | 96.49 | 96.49 | 97,100 |
Mar 26, 2024 | 93.35 | 94.73 | 92.59 | 94.62 | 94.62 | 132,800 |
Mar 25, 2024 | 93.96 | 93.99 | 92.45 | 92.56 | 92.56 | 66,200 |
Mar 22, 2024 | 94.91 | 94.91 | 93.21 | 93.27 | 93.27 | 86,200 |
Mar 21, 2024 | 93.78 | 94.94 | 93.49 | 94.77 | 94.77 | 90,300 |
Mar 20, 2024 | 91.40 | 93.99 | 91.25 | 93.35 | 93.35 | 99,600 |
Mar 19, 2024 | 91.70 | 92.82 | 91.11 | 91.96 | 91.96 | 169,500 |
Mar 18, 2024 | 92.10 | 92.45 | 91.32 | 91.73 | 91.73 | 121,100 |
Mar 15, 2024 | 90.90 | 92.38 | 90.90 | 92.18 | 92.18 | 297,700 |
Mar 14, 2024 | 92.50 | 92.63 | 90.65 | 91.48 | 91.48 | 153,700 |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 13, 2024 | 93.00 | 93.86 | 92.59 | 93.28 | 93.02 | 118,000 |
Mar 12, 2024 | 94.50 | 94.63 | 93.31 | 93.33 | 93.07 | 158,600 |
Mar 11, 2024 | 94.67 | 95.29 | 94.19 | 94.97 | 94.71 | 62,500 |
Mar 08, 2024 | 97.08 | 97.60 | 95.43 | 95.48 | 95.21 | 95,100 |
Mar 07, 2024 | 95.10 | 96.22 | 94.84 | 96.09 | 95.82 | 140,400 |
Mar 06, 2024 | 93.40 | 94.15 | 93.01 | 94.08 | 93.82 | 210,500 |
Mar 05, 2024 | 93.00 | 93.96 | 91.68 | 92.49 | 92.23 | 82,700 |
Mar 04, 2024 | 93.99 | 94.54 | 93.26 | 93.70 | 93.44 | 75,700 |
Mar 01, 2024 | 93.99 | 94.23 | 92.66 | 93.85 | 93.59 | 99,400 |
Feb 29, 2024 | 94.20 | 94.55 | 92.79 | 93.87 | 93.61 | 99,900 |
Feb 28, 2024 | 93.85 | 94.20 | 91.84 | 92.85 | 92.59 | 97,900 |
Feb 27, 2024 | 96.99 | 98.73 | 92.55 | 94.49 | 94.23 | 136,900 |
Feb 26, 2024 | 90.65 | 92.62 | 90.65 | 92.53 | 92.27 | 97,400 |
Feb 23, 2024 | 91.48 | 92.14 | 91.16 | 91.50 | 91.24 | 214,900 |
Feb 22, 2024 | 92.17 | 92.52 | 91.31 | 91.75 | 91.49 | 83,100 |
Feb 21, 2024 | 92.40 | 92.71 | 91.58 | 92.44 | 92.18 | 82,500 |
Feb 20, 2024 | 92.64 | 93.52 | 91.63 | 92.27 | 92.01 | 128,300 |
Feb 16, 2024 | 93.08 | 94.83 | 92.68 | 93.93 | 93.67 | 108,400 |
Feb 15, 2024 | 91.18 | 93.75 | 91.18 | 93.60 | 93.34 | 102,200 |
Feb 14, 2024 | 89.97 | 90.35 | 88.73 | 90.24 | 89.99 | 114,200 |
Feb 13, 2024 | 88.58 | 89.93 | 86.99 | 88.53 | 88.28 | 166,300 |
Feb 12, 2024 | 90.82 | 92.02 | 90.65 | 91.77 | 91.51 | 84,700 |
Feb 09, 2024 | 89.02 | 90.72 | 89.01 | 90.60 | 90.35 | 79,000 |
Feb 08, 2024 | 88.56 | 89.37 | 87.76 | 89.02 | 88.77 | 100,700 |
Feb 07, 2024 | 88.87 | 88.99 | 87.87 | 88.09 | 87.84 | 50,300 |
Feb 06, 2024 | 87.62 | 89.45 | 87.62 | 88.87 | 88.62 | 62,200 |
Feb 05, 2024 | 88.45 | 88.45 | 87.22 | 87.80 | 87.56 | 73,400 |
Feb 02, 2024 | 88.73 | 90.26 | 88.73 | 89.85 | 89.60 | 81,300 |
Feb 01, 2024 | 89.35 | 90.19 | 88.27 | 90.11 | 89.86 | 106,400 |
Jan 31, 2024 | 92.30 | 92.30 | 88.80 | 88.91 | 88.66 | 108,900 |
Jan 30, 2024 | 91.17 | 91.95 | 91.17 | 91.85 | 91.59 | 67,100 |
Jan 29, 2024 | 89.27 | 91.97 | 89.27 | 91.92 | 91.66 | 114,600 |
Jan 26, 2024 | 89.73 | 90.20 | 89.10 | 89.57 | 89.32 | 110,100 |
Jan 25, 2024 | 89.46 | 89.74 | 88.46 | 89.17 | 88.92 | 130,500 |
Jan 24, 2024 | 90.22 | 90.22 | 87.59 | 88.05 | 87.80 | 101,300 |
Jan 23, 2024 | 90.52 | 90.52 | 88.64 | 89.20 | 88.95 | 145,100 |
Jan 22, 2024 | 88.92 | 89.94 | 88.92 | 89.67 | 89.42 | 155,400 |
Jan 19, 2024 | 87.09 | 88.11 | 85.90 | 88.00 | 87.75 | 116,800 |
Jan 18, 2024 | 86.25 | 86.80 | 85.63 | 86.77 | 86.53 | 92,000 |
Jan 17, 2024 | 86.16 | 87.03 | 85.53 | 85.76 | 85.52 | 100,000 |
Jan 16, 2024 | 90.35 | 90.84 | 87.37 | 87.44 | 87.20 | 271,600 |
Jan 12, 2024 | 91.66 | 92.50 | 90.25 | 91.58 | 91.32 | 602,700 |
Jan 11, 2024 | 90.73 | 90.99 | 89.40 | 90.35 | 90.10 | 180,200 |
Jan 10, 2024 | 91.36 | 91.63 | 90.70 | 91.11 | 90.86 | 91,400 |
Jan 09, 2024 | 90.75 | 91.41 | 90.12 | 90.99 | 90.74 | 78,100 |
Jan 08, 2024 | 92.01 | 92.58 | 90.23 | 92.33 | 92.07 | 93,100 |
Jan 05, 2024 | 91.60 | 93.23 | 91.55 | 92.28 | 92.02 | 95,400 |
Jan 04, 2024 | 93.91 | 94.00 | 92.29 | 92.55 | 92.29 | 152,000 |
Jan 03, 2024 | 96.95 | 97.23 | 93.40 | 93.49 | 93.23 | 144,300 |
Jan 02, 2024 | 97.35 | 98.88 | 96.48 | 97.34 | 97.07 | 91,000 |
Dec 29, 2023 | 98.63 | 99.10 | 97.95 | 98.22 | 97.95 | 90,700 |
Dec 28, 2023 | 98.78 | 99.37 | 98.13 | 98.50 | 98.23 | 82,100 |
Dec 27, 2023 | 98.69 | 99.41 | 98.45 | 98.96 | 98.68 | 110,500 |
Dec 26, 2023 | 97.89 | 98.78 | 97.44 | 98.50 | 98.23 | 93,400 |
Dec 22, 2023 | 96.08 | 97.36 | 96.02 | 97.32 | 97.05 | 297,300 |
Dec 21, 2023 | 96.06 | 96.11 | 94.46 | 95.36 | 95.09 | 92,400 |
Dec 20, 2023 | 97.42 | 98.68 | 94.72 | 95.01 | 94.75 | 171,800 |
Dec 19, 2023 | 96.22 | 97.66 | 95.55 | 97.25 | 96.98 | 173,600 |
Dec 18, 2023 | 95.32 | 95.83 | 94.36 | 95.62 | 95.35 | 164,000 |
Dec 18, 2023 | 0.26 Dividend | |||||
Dec 15, 2023 | 96.48 | 96.69 | 95.15 | 95.34 | 94.81 | 709,200 |
Dec 14, 2023 | 95.37 | 96.60 | 94.78 | 96.09 | 95.56 | 165,500 |
Dec 13, 2023 | 90.45 | 94.05 | 90.21 | 93.58 | 93.06 | 139,700 |
Dec 12, 2023 | 90.09 | 91.34 | 89.16 | 90.85 | 90.35 | 151,800 |
Dec 11, 2023 | 89.53 | 90.71 | 89.53 | 90.23 | 89.73 | 249,200 |
Dec 08, 2023 | 88.29 | 90.14 | 88.29 | 89.13 | 88.64 | 110,900 |
Dec 07, 2023 | 86.89 | 88.17 | 86.58 | 88.14 | 87.65 | 138,200 |
Dec 06, 2023 | 88.69 | 89.69 | 87.03 | 87.08 | 86.60 | 131,100 |
Dec 05, 2023 | 89.38 | 89.38 | 87.32 | 87.77 | 87.29 | 201,900 |
Dec 04, 2023 | 88.21 | 89.75 | 88.21 | 89.39 | 88.90 | 130,500 |
Dec 01, 2023 | 86.10 | 88.86 | 85.73 | 88.64 | 88.15 | 145,300 |
Nov 30, 2023 | 86.02 | 86.16 | 84.37 | 85.82 | 85.35 | 175,300 |
Nov 29, 2023 | 86.12 | 86.12 | 85.00 | 85.50 | 85.03 | 157,600 |
Nov 28, 2023 | 85.43 | 85.86 | 84.56 | 85.39 | 84.92 | 180,900 |
Nov 27, 2023 | 84.70 | 85.85 | 84.00 | 85.51 | 85.04 | 93,700 |
Nov 24, 2023 | 84.48 | 85.72 | 83.82 | 85.24 | 84.77 | 40,500 |
Nov 22, 2023 | 84.38 | 85.06 | 83.57 | 84.37 | 83.91 | 53,400 |
Nov 21, 2023 | 84.01 | 84.49 | 83.09 | 83.64 | 83.18 | 57,200 |
Nov 20, 2023 | 85.93 | 85.93 | 84.55 | 84.69 | 84.22 | 68,800 |
Nov 17, 2023 | 86.32 | 86.65 | 85.10 | 85.44 | 84.97 | 154,000 |
Nov 16, 2023 | 85.79 | 86.23 | 84.89 | 85.73 | 85.26 | 113,700 |
Nov 15, 2023 | 86.20 | 87.28 | 85.46 | 85.57 | 85.10 | 97,200 |
Nov 14, 2023 | 84.42 | 86.79 | 84.42 | 86.55 | 86.07 | 135,600 |
Nov 13, 2023 | 82.51 | 83.78 | 82.42 | 82.44 | 81.99 | 95,300 |
Nov 10, 2023 | 83.87 | 83.87 | 81.69 | 82.88 | 82.42 | 162,400 |
Nov 09, 2023 | 83.12 | 84.32 | 82.56 | 83.00 | 82.54 | 123,900 |
Nov 08, 2023 | 85.08 | 85.08 | 81.19 | 82.00 | 81.55 | 211,100 |
Nov 07, 2023 | 87.89 | 87.89 | 83.37 | 85.28 | 84.81 | 250,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |