Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 98.54 | 99.48 | 98.06 | 99.36 | 99.36 | 14,624,900 |
Mar 15, 2024 | 99.39 | 99.77 | 98.02 | 98.28 | 98.28 | 23,050,400 |
Mar 14, 2024 | 98.91 | 99.77 | 98.65 | 99.61 | 99.61 | 18,430,300 |
Mar 14, 2024 | 1.05 Dividend | |||||
Mar 13, 2024 | 98.01 | 99.96 | 97.80 | 99.59 | 98.54 | 6,324,600 |
Mar 12, 2024 | 97.50 | 97.64 | 96.73 | 97.25 | 96.22 | 18,076,100 |
Mar 11, 2024 | 96.32 | 97.30 | 95.67 | 97.26 | 96.23 | 11,654,700 |
Mar 08, 2024 | 97.02 | 97.87 | 95.81 | 96.72 | 95.70 | 16,585,900 |
Mar 07, 2024 | 97.46 | 98.63 | 96.82 | 97.05 | 96.03 | 9,592,300 |
Mar 06, 2024 | 98.40 | 98.50 | 96.51 | 97.11 | 96.09 | 8,900,900 |
Mar 05, 2024 | 96.05 | 98.23 | 95.50 | 96.96 | 95.94 | 24,491,000 |
Mar 04, 2024 | 97.35 | 97.80 | 95.72 | 95.74 | 94.73 | 14,180,000 |
Mar 01, 2024 | 95.00 | 98.69 | 94.94 | 97.70 | 96.67 | 13,458,900 |
Feb 29, 2024 | 91.09 | 94.86 | 91.07 | 94.54 | 93.54 | 16,826,000 |
Feb 28, 2024 | 89.60 | 90.14 | 89.27 | 89.91 | 88.96 | 2,669,600 |
Feb 27, 2024 | 89.46 | 90.27 | 89.09 | 89.48 | 88.54 | 6,248,800 |
Feb 26, 2024 | 87.72 | 89.20 | 87.70 | 88.98 | 88.04 | 5,733,900 |
Feb 23, 2024 | 88.55 | 88.80 | 87.79 | 88.19 | 87.26 | 5,753,500 |
Feb 22, 2024 | 87.63 | 89.64 | 87.39 | 89.37 | 88.43 | 4,912,900 |
Feb 21, 2024 | 85.41 | 87.97 | 85.41 | 87.90 | 86.97 | 6,994,600 |
Feb 20, 2024 | 85.00 | 86.50 | 84.84 | 85.43 | 84.53 | 9,201,700 |
Feb 16, 2024 | 84.48 | 85.36 | 84.33 | 85.16 | 84.26 | 5,966,000 |
Feb 15, 2024 | 81.26 | 84.85 | 81.26 | 84.75 | 83.86 | 6,349,100 |
Feb 14, 2024 | 81.36 | 81.78 | 80.72 | 81.40 | 80.54 | 6,183,000 |
Feb 13, 2024 | 82.00 | 82.57 | 80.04 | 80.60 | 79.75 | 3,059,100 |
Feb 12, 2024 | 81.83 | 82.26 | 81.45 | 82.07 | 81.20 | 2,369,100 |
Feb 09, 2024 | 81.66 | 81.96 | 81.26 | 81.86 | 81.00 | 2,184,600 |
Feb 08, 2024 | 81.48 | 81.97 | 80.85 | 81.53 | 80.67 | 2,682,800 |
Feb 07, 2024 | 82.16 | 82.31 | 80.67 | 81.25 | 80.39 | 2,384,900 |
Feb 06, 2024 | 81.44 | 82.48 | 81.00 | 82.23 | 81.36 | 2,466,100 |
Feb 05, 2024 | 81.65 | 82.34 | 80.27 | 81.20 | 80.34 | 4,046,200 |
Feb 02, 2024 | 84.13 | 84.84 | 81.09 | 81.62 | 80.76 | 3,369,600 |
Feb 01, 2024 | 86.01 | 87.06 | 84.39 | 84.48 | 83.59 | 2,271,200 |
Jan 31, 2024 | 86.77 | 87.19 | 85.77 | 86.04 | 85.13 | 2,021,400 |
Jan 30, 2024 | 85.50 | 87.12 | 85.25 | 87.11 | 86.19 | 3,487,000 |
Jan 29, 2024 | 85.91 | 86.74 | 85.44 | 85.66 | 84.76 | 3,617,300 |
Jan 26, 2024 | 86.58 | 87.20 | 85.51 | 86.50 | 85.59 | 2,153,600 |
Jan 25, 2024 | 85.65 | 86.82 | 85.59 | 86.81 | 85.89 | 1,952,000 |
Jan 24, 2024 | 85.12 | 85.41 | 84.41 | 85.33 | 84.43 | 2,959,400 |
Jan 23, 2024 | 83.82 | 85.35 | 83.79 | 84.46 | 83.57 | 1,666,300 |
Jan 22, 2024 | 84.30 | 84.38 | 83.24 | 84.12 | 83.23 | 2,508,200 |
Jan 19, 2024 | 84.47 | 84.87 | 84.02 | 84.55 | 83.66 | 2,321,600 |
Jan 18, 2024 | 85.02 | 85.25 | 84.01 | 84.49 | 83.60 | 3,614,700 |
Jan 17, 2024 | 84.85 | 85.15 | 83.97 | 85.02 | 84.12 | 2,349,600 |
Jan 16, 2024 | 88.05 | 88.74 | 85.67 | 85.76 | 84.86 | 2,630,700 |
Jan 15, 2024 | 87.05 | 88.99 | 87.05 | 88.50 | 87.57 | 1,632,600 |
Jan 12, 2024 | 88.57 | 88.93 | 87.29 | 87.43 | 86.51 | 3,467,100 |
Jan 11, 2024 | 87.50 | 87.56 | 86.50 | 87.12 | 86.20 | 5,791,900 |
Jan 10, 2024 | 87.21 | 87.88 | 86.32 | 86.35 | 85.44 | 2,292,200 |
Jan 09, 2024 | 88.00 | 88.09 | 86.58 | 87.26 | 86.34 | 3,075,500 |
Jan 08, 2024 | 87.67 | 88.34 | 86.72 | 87.44 | 86.52 | 5,521,900 |
Jan 05, 2024 | 89.84 | 89.94 | 89.15 | 89.60 | 88.66 | 2,826,200 |
Jan 04, 2024 | 90.33 | 90.99 | 88.65 | 88.98 | 88.04 | 3,229,000 |
Jan 03, 2024 | 87.23 | 90.29 | 87.15 | 90.20 | 89.25 | 4,515,400 |
Jan 02, 2024 | 87.00 | 87.95 | 87.00 | 87.61 | 86.69 | 5,844,700 |
Dec 29, 2023 | 86.74 | 87.17 | 86.37 | 86.81 | 85.89 | 6,778,900 |
Dec 28, 2023 | 87.50 | 88.00 | 86.40 | 86.44 | 85.53 | 4,533,500 |
Dec 27, 2023 | 88.59 | 88.80 | 87.64 | 87.88 | 86.95 | 3,253,900 |
Dec 22, 2023 | 86.31 | 87.25 | 86.10 | 86.48 | 85.57 | 5,134,200 |
Dec 21, 2023 | 85.07 | 86.23 | 84.86 | 86.13 | 85.22 | 5,372,700 |
Dec 20, 2023 | 85.99 | 87.61 | 85.21 | 85.29 | 84.39 | 11,698,100 |
Dec 19, 2023 | 84.89 | 85.94 | 84.54 | 85.76 | 84.86 | 5,702,600 |
Dec 18, 2023 | 84.80 | 85.81 | 84.73 | 84.82 | 83.93 | 9,708,100 |
Dec 15, 2023 | 86.69 | 86.69 | 83.35 | 83.45 | 82.57 | 13,802,300 |
Dec 14, 2023 | 87.08 | 87.36 | 85.85 | 86.68 | 85.77 | 5,335,800 |
Dec 13, 2023 | 83.53 | 85.78 | 83.32 | 85.71 | 84.81 | 4,052,600 |
Dec 12, 2023 | 83.45 | 83.78 | 82.34 | 83.53 | 82.65 | 5,537,600 |
Dec 11, 2023 | 84.34 | 84.97 | 83.90 | 84.78 | 83.89 | 16,522,500 |
Dec 08, 2023 | 83.79 | 84.90 | 83.32 | 84.80 | 83.91 | 16,910,000 |
Dec 07, 2023 | 84.86 | 85.22 | 82.78 | 83.27 | 82.39 | 21,226,500 |
Dec 07, 2023 | 1 Dividend | |||||
Dec 06, 2023 | 89.43 | 89.75 | 85.03 | 85.09 | 83.20 | 20,715,800 |
Dec 05, 2023 | 90.21 | 91.17 | 90.21 | 90.22 | 88.22 | 14,215,000 |
Dec 04, 2023 | 90.28 | 91.06 | 89.63 | 90.32 | 88.32 | 30,774,300 |
Dec 01, 2023 | 90.99 | 92.76 | 90.47 | 91.63 | 89.60 | 8,931,500 |
Nov 30, 2023 | 91.12 | 91.99 | 89.85 | 90.61 | 88.60 | 15,874,200 |
Nov 29, 2023 | 89.12 | 90.26 | 88.80 | 90.18 | 88.18 | 12,384,500 |
Nov 28, 2023 | 87.36 | 88.99 | 87.21 | 88.74 | 86.77 | 9,914,400 |
Nov 27, 2023 | 88.74 | 89.15 | 87.00 | 87.05 | 85.12 | 11,705,200 |
Nov 24, 2023 | 88.80 | 89.75 | 88.80 | 89.28 | 87.30 | 8,673,900 |
Nov 23, 2023 | 88.46 | 89.33 | 88.41 | 89.33 | 87.35 | 1,007,600 |
Nov 22, 2023 | 88.83 | 89.30 | 87.53 | 88.85 | 86.88 | 6,413,500 |
Nov 21, 2023 | 91.19 | 91.66 | 90.42 | 90.54 | 88.53 | 4,810,800 |
Nov 20, 2023 | 91.94 | 92.56 | 91.48 | 91.69 | 89.66 | 4,565,600 |
Nov 17, 2023 | 88.80 | 91.55 | 88.80 | 91.28 | 89.26 | 6,799,400 |
Nov 16, 2023 | 88.64 | 88.79 | 86.44 | 87.99 | 86.04 | 5,720,000 |
Nov 15, 2023 | 90.37 | 91.47 | 89.38 | 89.45 | 87.47 | 7,903,700 |
Nov 14, 2023 | 90.33 | 91.24 | 89.95 | 90.79 | 88.78 | 6,305,700 |
Nov 13, 2023 | 89.21 | 90.12 | 89.04 | 89.94 | 87.95 | 2,200,900 |
Nov 10, 2023 | 88.78 | 89.27 | 87.67 | 89.09 | 87.11 | 3,273,700 |
Nov 09, 2023 | 87.08 | 88.93 | 86.99 | 87.79 | 85.84 | 3,645,800 |
Nov 08, 2023 | 87.00 | 87.43 | 85.14 | 86.06 | 84.15 | 7,794,700 |
Nov 07, 2023 | 89.82 | 89.98 | 87.60 | 87.83 | 85.88 | 7,393,400 |
Nov 06, 2023 | 92.22 | 92.93 | 90.66 | 91.12 | 89.10 | 2,934,300 |
Nov 03, 2023 | 92.59 | 93.44 | 91.52 | 91.55 | 89.52 | 4,551,500 |
Nov 02, 2023 | 90.24 | 93.44 | 88.93 | 93.29 | 91.22 | 5,191,800 |
Nov 01, 2023 | 88.50 | 89.98 | 87.73 | 89.71 | 87.72 | 4,129,500 |
Oct 31, 2023 | 88.63 | 88.85 | 87.69 | 88.06 | 86.11 | 1,977,600 |
Oct 30, 2023 | 87.99 | 89.08 | 87.48 | 88.10 | 86.15 | 2,148,200 |
Oct 27, 2023 | 88.78 | 89.47 | 86.90 | 88.00 | 86.05 | 2,253,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |