Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 120.36 | 120.40 | 118.84 | 119.00 | 119.00 | 380,200 |
Mar 15, 2024 | 120.95 | 121.94 | 119.71 | 120.03 | 120.03 | 687,000 |
Mar 14, 2024 | 122.40 | 123.01 | 120.37 | 121.39 | 121.39 | 525,800 |
Mar 13, 2024 | 120.46 | 122.50 | 120.46 | 122.13 | 122.13 | 558,700 |
Mar 12, 2024 | 118.78 | 120.20 | 118.54 | 120.02 | 120.02 | 542,600 |
Mar 11, 2024 | 117.20 | 119.32 | 117.13 | 118.72 | 118.72 | 661,700 |
Mar 11, 2024 | 0.68 Dividend | |||||
Mar 08, 2024 | 119.28 | 119.99 | 117.00 | 117.11 | 116.43 | 592,900 |
Mar 07, 2024 | 118.30 | 120.25 | 118.07 | 118.93 | 118.24 | 601,300 |
Mar 06, 2024 | 117.69 | 118.20 | 116.52 | 117.98 | 117.29 | 528,000 |
Mar 05, 2024 | 116.92 | 118.05 | 116.73 | 117.00 | 116.32 | 561,200 |
Mar 04, 2024 | 115.76 | 118.18 | 115.37 | 117.38 | 116.70 | 594,800 |
Mar 01, 2024 | 116.25 | 117.01 | 115.88 | 116.73 | 116.05 | 354,700 |
Feb 29, 2024 | 114.83 | 116.29 | 114.21 | 116.03 | 115.36 | 565,600 |
Feb 28, 2024 | 113.89 | 114.53 | 113.72 | 114.32 | 113.66 | 465,600 |
Feb 27, 2024 | 113.66 | 115.31 | 113.65 | 114.63 | 113.96 | 550,900 |
Feb 26, 2024 | 112.63 | 113.55 | 112.31 | 112.87 | 112.21 | 500,800 |
Feb 23, 2024 | 111.29 | 112.94 | 111.17 | 112.32 | 111.67 | 441,200 |
Feb 22, 2024 | 110.78 | 111.85 | 110.57 | 111.29 | 110.64 | 597,300 |
Feb 21, 2024 | 109.55 | 110.51 | 109.13 | 110.51 | 109.87 | 481,600 |
Feb 20, 2024 | 110.05 | 110.79 | 109.31 | 110.16 | 109.52 | 371,100 |
Feb 16, 2024 | 112.96 | 113.18 | 111.43 | 111.48 | 110.83 | 527,200 |
Feb 15, 2024 | 110.74 | 112.82 | 110.42 | 112.63 | 111.98 | 517,000 |
Feb 14, 2024 | 109.72 | 110.20 | 109.14 | 109.32 | 108.69 | 493,600 |
Feb 13, 2024 | 108.53 | 108.88 | 107.15 | 107.75 | 107.12 | 366,900 |
Feb 12, 2024 | 109.89 | 111.05 | 109.60 | 110.94 | 110.30 | 310,500 |
Feb 09, 2024 | 109.42 | 110.55 | 109.20 | 110.00 | 109.36 | 567,500 |
Feb 08, 2024 | 108.94 | 110.10 | 108.51 | 109.50 | 108.86 | 547,000 |
Feb 07, 2024 | 110.98 | 110.98 | 108.11 | 108.45 | 107.82 | 411,400 |
Feb 06, 2024 | 109.09 | 110.82 | 109.09 | 110.42 | 109.78 | 461,500 |
Feb 05, 2024 | 110.27 | 110.41 | 108.21 | 109.16 | 108.53 | 507,300 |
Feb 02, 2024 | 110.81 | 112.40 | 110.14 | 110.84 | 110.20 | 526,700 |
Feb 01, 2024 | 108.62 | 111.26 | 108.57 | 111.00 | 110.36 | 751,500 |
Jan 31, 2024 | 109.29 | 110.01 | 106.86 | 107.12 | 106.50 | 721,100 |
Jan 30, 2024 | 108.81 | 110.14 | 108.16 | 108.37 | 107.74 | 758,000 |
Jan 29, 2024 | 108.05 | 109.88 | 107.58 | 108.21 | 107.58 | 1,242,700 |
Jan 26, 2024 | 105.58 | 110.68 | 105.35 | 106.56 | 105.94 | 1,941,400 |
Jan 25, 2024 | 102.73 | 103.83 | 102.00 | 103.61 | 103.01 | 934,900 |
Jan 24, 2024 | 103.40 | 103.59 | 101.25 | 101.80 | 101.21 | 842,100 |
Jan 23, 2024 | 104.50 | 104.64 | 102.75 | 103.41 | 102.81 | 489,300 |
Jan 22, 2024 | 103.48 | 104.39 | 103.18 | 104.08 | 103.48 | 611,400 |
Jan 19, 2024 | 102.42 | 103.25 | 101.33 | 103.00 | 102.40 | 519,200 |
Jan 18, 2024 | 103.27 | 103.99 | 102.40 | 103.42 | 102.82 | 494,700 |
Jan 17, 2024 | 102.39 | 102.69 | 100.91 | 102.30 | 101.71 | 564,400 |
Jan 16, 2024 | 102.63 | 104.59 | 102.36 | 104.47 | 103.86 | 392,000 |
Jan 12, 2024 | 106.34 | 106.79 | 103.94 | 104.21 | 103.60 | 438,000 |
Jan 11, 2024 | 104.92 | 105.14 | 103.61 | 105.14 | 104.53 | 356,300 |
Jan 10, 2024 | 104.55 | 104.89 | 103.30 | 104.61 | 104.00 | 397,000 |
Jan 09, 2024 | 104.67 | 105.02 | 104.05 | 104.24 | 103.63 | 326,700 |
Jan 08, 2024 | 103.92 | 105.75 | 103.75 | 105.49 | 104.88 | 258,400 |
Jan 05, 2024 | 103.86 | 105.62 | 103.40 | 104.04 | 103.44 | 430,900 |
Jan 04, 2024 | 102.67 | 104.80 | 102.65 | 103.80 | 103.20 | 890,300 |
Jan 03, 2024 | 108.40 | 108.40 | 104.57 | 104.74 | 104.13 | 531,600 |
Jan 02, 2024 | 108.95 | 110.50 | 108.88 | 109.90 | 109.26 | 425,400 |
Dec 29, 2023 | 110.91 | 111.12 | 109.56 | 110.19 | 109.55 | 358,100 |
Dec 28, 2023 | 110.26 | 111.17 | 110.01 | 111.09 | 110.44 | 338,500 |
Dec 27, 2023 | 110.86 | 111.30 | 110.44 | 110.98 | 110.34 | 212,900 |
Dec 26, 2023 | 109.81 | 111.04 | 109.77 | 110.49 | 109.85 | 306,600 |
Dec 22, 2023 | 108.63 | 109.64 | 108.56 | 109.40 | 108.76 | 445,300 |
Dec 21, 2023 | 107.21 | 108.52 | 107.10 | 108.49 | 107.86 | 498,700 |
Dec 20, 2023 | 106.03 | 107.71 | 105.54 | 105.54 | 104.93 | 496,200 |
Dec 19, 2023 | 104.42 | 105.86 | 104.15 | 105.56 | 104.95 | 435,200 |
Dec 18, 2023 | 103.98 | 104.79 | 103.17 | 104.13 | 103.53 | 462,200 |
Dec 15, 2023 | 105.11 | 105.63 | 102.79 | 103.33 | 102.73 | 1,231,100 |
Dec 14, 2023 | 103.24 | 106.61 | 103.20 | 105.67 | 105.06 | 1,003,800 |
Dec 13, 2023 | 100.38 | 103.16 | 99.76 | 102.51 | 101.91 | 716,400 |
Dec 12, 2023 | 101.55 | 102.08 | 100.88 | 101.29 | 100.70 | 552,400 |
Dec 11, 2023 | 100.70 | 101.96 | 100.15 | 101.41 | 100.82 | 773,100 |
Dec 08, 2023 | 101.52 | 102.63 | 101.38 | 101.41 | 100.82 | 734,500 |
Dec 07, 2023 | 101.28 | 101.99 | 100.78 | 101.59 | 101.00 | 671,200 |
Dec 06, 2023 | 103.90 | 103.95 | 101.79 | 102.11 | 101.52 | 665,700 |
Dec 05, 2023 | 103.70 | 103.70 | 102.17 | 102.31 | 101.72 | 530,700 |
Dec 04, 2023 | 104.44 | 105.89 | 104.44 | 105.32 | 104.71 | 533,300 |
Dec 01, 2023 | 103.69 | 105.04 | 103.58 | 105.04 | 104.43 | 598,000 |
Nov 30, 2023 | 103.70 | 104.06 | 103.07 | 103.62 | 103.02 | 553,100 |
Nov 29, 2023 | 103.02 | 104.05 | 103.02 | 103.30 | 102.70 | 830,500 |
Nov 28, 2023 | 101.19 | 101.91 | 100.30 | 100.92 | 100.33 | 669,300 |
Nov 27, 2023 | 101.49 | 102.19 | 101.48 | 101.56 | 100.97 | 380,700 |
Nov 27, 2023 | 0.68 Dividend | |||||
Nov 24, 2023 | 102.28 | 103.60 | 102.28 | 102.47 | 101.20 | 288,400 |
Nov 22, 2023 | 102.31 | 102.53 | 101.52 | 101.67 | 100.41 | 357,500 |
Nov 21, 2023 | 102.00 | 102.46 | 101.27 | 101.57 | 100.31 | 424,100 |
Nov 20, 2023 | 102.28 | 102.93 | 101.81 | 102.78 | 101.51 | 1,132,700 |
Nov 17, 2023 | 101.07 | 102.78 | 101.07 | 102.42 | 101.15 | 590,800 |
Nov 16, 2023 | 101.32 | 102.05 | 99.48 | 99.85 | 98.61 | 1,122,800 |
Nov 15, 2023 | 101.02 | 102.55 | 100.83 | 102.14 | 100.87 | 628,600 |
Nov 14, 2023 | 99.16 | 101.30 | 99.00 | 100.63 | 99.38 | 973,500 |
Nov 13, 2023 | 97.23 | 97.72 | 96.72 | 97.10 | 95.90 | 727,500 |
Nov 10, 2023 | 95.12 | 96.66 | 94.68 | 96.66 | 95.46 | 715,100 |
Nov 09, 2023 | 96.82 | 97.44 | 94.59 | 94.64 | 93.47 | 1,110,600 |
Nov 08, 2023 | 97.46 | 97.73 | 96.62 | 96.92 | 95.72 | 857,600 |
Nov 07, 2023 | 96.39 | 97.32 | 95.60 | 97.31 | 96.10 | 715,200 |
Nov 06, 2023 | 96.29 | 97.76 | 96.05 | 97.10 | 95.90 | 1,085,700 |
Nov 03, 2023 | 94.83 | 96.69 | 94.47 | 96.50 | 95.30 | 1,133,600 |
Nov 02, 2023 | 93.12 | 93.80 | 89.37 | 93.13 | 91.97 | 1,844,100 |
Nov 01, 2023 | 92.05 | 92.99 | 90.71 | 92.92 | 91.77 | 1,194,100 |
Oct 31, 2023 | 91.12 | 92.68 | 90.68 | 91.65 | 90.51 | 1,097,500 |
Oct 30, 2023 | 93.63 | 93.69 | 90.55 | 91.23 | 90.10 | 1,790,600 |
Oct 27, 2023 | 94.75 | 94.84 | 92.17 | 92.41 | 91.26 | 886,900 |
Oct 26, 2023 | 97.40 | 97.59 | 94.29 | 95.28 | 94.10 | 1,269,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |