Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 92.91 | 93.17 | 92.51 | 93.17 | 93.17 | 118,200 |
Mar 26, 2024 | 92.91 | 92.94 | 92.34 | 92.35 | 92.35 | 324,100 |
Mar 25, 2024 | 92.65 | 92.80 | 92.51 | 92.61 | 92.61 | 195,100 |
Mar 22, 2024 | 92.89 | 93.08 | 92.75 | 92.86 | 92.86 | 136,100 |
Mar 21, 2024 | 93.28 | 93.44 | 93.06 | 93.07 | 93.07 | 137,500 |
Mar 20, 2024 | 91.70 | 92.69 | 91.59 | 92.63 | 92.63 | 320,600 |
Mar 19, 2024 | 91.00 | 91.74 | 90.81 | 91.70 | 91.70 | 128,000 |
Mar 18, 2024 | 91.45 | 91.72 | 91.17 | 91.22 | 91.22 | 191,500 |
Mar 15, 2024 | 90.79 | 91.10 | 90.48 | 90.71 | 90.71 | 263,700 |
Mar 15, 2024 | 0.223 Dividend | |||||
Mar 14, 2024 | 92.20 | 92.20 | 91.07 | 91.67 | 91.45 | 269,800 |
Mar 13, 2024 | 92.20 | 92.26 | 91.75 | 92.01 | 91.79 | 150,000 |
Mar 12, 2024 | 91.60 | 92.32 | 91.09 | 92.25 | 92.03 | 197,900 |
Mar 11, 2024 | 91.12 | 91.31 | 90.75 | 91.14 | 90.92 | 168,500 |
Mar 08, 2024 | 92.29 | 92.73 | 91.27 | 91.39 | 91.17 | 217,200 |
Mar 07, 2024 | 91.62 | 92.20 | 91.54 | 92.08 | 91.86 | 233,000 |
Mar 06, 2024 | 91.17 | 91.46 | 90.81 | 91.08 | 90.86 | 649,700 |
Mar 05, 2024 | 91.18 | 91.21 | 90.18 | 90.60 | 90.38 | 177,900 |
Mar 04, 2024 | 91.63 | 92.02 | 91.63 | 91.63 | 91.41 | 424,600 |
Mar 01, 2024 | 90.96 | 91.83 | 90.90 | 91.78 | 91.56 | 183,600 |
Feb 29, 2024 | 90.79 | 91.15 | 90.32 | 90.86 | 90.64 | 161,700 |
Feb 28, 2024 | 90.37 | 90.64 | 90.23 | 90.48 | 90.26 | 199,100 |
Feb 27, 2024 | 90.53 | 90.70 | 90.35 | 90.64 | 90.42 | 150,100 |
Feb 26, 2024 | 90.74 | 90.80 | 90.42 | 90.44 | 90.22 | 135,100 |
Feb 23, 2024 | 90.90 | 91.12 | 90.54 | 90.66 | 90.44 | 318,300 |
Feb 22, 2024 | 89.99 | 90.80 | 89.85 | 90.64 | 90.42 | 151,000 |
Feb 21, 2024 | 88.37 | 88.67 | 88.01 | 88.64 | 88.42 | 116,000 |
Feb 20, 2024 | 89.03 | 89.10 | 88.33 | 88.76 | 88.54 | 154,800 |
Feb 16, 2024 | 89.99 | 90.06 | 89.35 | 89.42 | 89.20 | 297,800 |
Feb 15, 2024 | 89.63 | 90.03 | 89.42 | 90.00 | 89.78 | 117,000 |
Feb 14, 2024 | 89.03 | 89.52 | 88.62 | 89.43 | 89.21 | 171,300 |
Feb 13, 2024 | 88.40 | 88.84 | 87.82 | 88.40 | 88.18 | 133,200 |
Feb 12, 2024 | 89.93 | 90.35 | 89.75 | 89.79 | 89.57 | 360,400 |
Feb 09, 2024 | 89.49 | 89.99 | 89.32 | 89.87 | 89.65 | 206,900 |
Feb 08, 2024 | 89.09 | 89.27 | 89.00 | 89.21 | 88.99 | 121,000 |
Feb 07, 2024 | 88.71 | 89.13 | 88.45 | 89.00 | 88.78 | 218,100 |
Feb 06, 2024 | 88.21 | 88.30 | 87.84 | 88.26 | 88.05 | 179,900 |
Feb 05, 2024 | 88.28 | 88.28 | 87.52 | 88.01 | 87.80 | 181,600 |
Feb 02, 2024 | 87.45 | 88.60 | 87.28 | 88.35 | 88.14 | 368,300 |
Feb 01, 2024 | 86.65 | 87.33 | 86.30 | 87.33 | 87.12 | 424,700 |
Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 86.00 | 317,400 |
Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 87.56 | 274,900 |
Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 87.76 | 211,100 |
Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 86.96 | 286,100 |
Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 87.02 | 276,300 |
Jan 24, 2024 | 87.54 | 87.65 | 86.89 | 86.90 | 86.69 | 193,900 |
Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 86.77 | 199,800 |
Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 86.55 | 410,000 |
Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 86.19 | 162,900 |
Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 85.02 | 141,600 |
Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 84.25 | 155,400 |
Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 84.71 | 366,300 |
Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 84.90 | 126,000 |
Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 84.92 | 115,300 |
Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 84.95 | 155,900 |
Jan 09, 2024 | 84.25 | 84.82 | 84.11 | 84.59 | 84.38 | 112,200 |
Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 84.44 | 339,900 |
Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 83.07 | 167,000 |
Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 82.94 | 182,600 |
Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 83.09 | 156,800 |
Jan 02, 2024 | 84.44 | 84.52 | 83.89 | 84.32 | 84.11 | 204,900 |
Dec 29, 2023 | 85.40 | 85.44 | 84.71 | 85.06 | 84.85 | 335,000 |
Dec 28, 2023 | 85.38 | 85.50 | 85.32 | 85.41 | 85.20 | 248,600 |
Dec 27, 2023 | 85.14 | 85.35 | 85.05 | 85.29 | 85.08 | 201,500 |
Dec 26, 2023 | 84.88 | 85.27 | 84.87 | 85.13 | 84.92 | 186,800 |
Dec 22, 2023 | 84.65 | 85.05 | 84.43 | 84.76 | 84.55 | 201,400 |
Dec 21, 2023 | 84.40 | 84.65 | 83.89 | 84.60 | 84.39 | 381,400 |
Dec 20, 2023 | 84.67 | 85.13 | 83.61 | 83.64 | 83.44 | 417,700 |
Dec 19, 2023 | 84.47 | 84.92 | 84.41 | 84.92 | 84.71 | 255,100 |
Dec 18, 2023 | 84.01 | 84.48 | 84.01 | 84.32 | 84.11 | 222,600 |
Dec 15, 2023 | 83.80 | 84.13 | 83.67 | 83.96 | 83.76 | 226,700 |
Dec 15, 2023 | 0.325 Dividend | |||||
Dec 14, 2023 | 84.40 | 84.66 | 83.72 | 84.33 | 83.80 | 152,000 |
Dec 13, 2023 | 82.76 | 83.99 | 82.63 | 83.90 | 83.37 | 171,400 |
Dec 12, 2023 | 82.17 | 82.67 | 82.00 | 82.67 | 82.15 | 409,200 |
Dec 11, 2023 | 81.77 | 82.25 | 81.76 | 82.20 | 81.68 | 163,700 |
Dec 08, 2023 | 81.27 | 82.01 | 81.27 | 81.91 | 81.40 | 196,000 |
Dec 07, 2023 | 81.06 | 81.63 | 81.06 | 81.52 | 81.01 | 254,900 |
Dec 06, 2023 | 81.47 | 81.61 | 80.77 | 80.81 | 80.30 | 151,300 |
Dec 05, 2023 | 80.74 | 81.30 | 80.74 | 81.13 | 80.62 | 130,000 |
Dec 04, 2023 | 80.89 | 81.17 | 80.66 | 81.09 | 80.58 | 232,100 |
Dec 01, 2023 | 80.71 | 81.52 | 80.52 | 81.50 | 80.99 | 248,500 |
Nov 30, 2023 | 80.65 | 80.88 | 80.29 | 80.83 | 80.32 | 296,800 |
Nov 29, 2023 | 80.92 | 81.25 | 80.53 | 80.61 | 80.10 | 122,300 |
Nov 28, 2023 | 80.35 | 80.72 | 80.19 | 80.48 | 79.97 | 171,900 |
Nov 27, 2023 | 80.47 | 80.68 | 80.34 | 80.47 | 79.96 | 238,600 |
Nov 24, 2023 | 80.46 | 80.56 | 80.39 | 80.52 | 80.01 | 58,500 |
Nov 22, 2023 | 80.49 | 80.77 | 80.32 | 80.49 | 79.98 | 150,100 |
Nov 21, 2023 | 80.17 | 80.32 | 79.94 | 80.12 | 79.62 | 303,300 |
Nov 20, 2023 | 79.64 | 80.52 | 79.62 | 80.42 | 79.92 | 268,600 |
Nov 17, 2023 | 79.65 | 79.80 | 79.45 | 79.68 | 79.18 | 211,700 |
Nov 16, 2023 | 79.41 | 79.67 | 79.24 | 79.59 | 79.09 | 163,500 |
Nov 15, 2023 | 79.54 | 79.89 | 79.32 | 79.50 | 79.00 | 134,100 |
Nov 14, 2023 | 78.72 | 79.57 | 78.72 | 79.35 | 78.85 | 184,500 |
Nov 13, 2023 | 77.36 | 77.75 | 77.20 | 77.59 | 77.10 | 197,900 |
Nov 10, 2023 | 76.72 | 77.70 | 76.50 | 77.67 | 77.18 | 161,800 |
Nov 09, 2023 | 77.32 | 77.32 | 76.35 | 76.44 | 75.96 | 258,200 |
Nov 08, 2023 | 77.19 | 77.29 | 76.72 | 77.14 | 76.66 | 278,400 |
Nov 07, 2023 | 76.59 | 77.18 | 76.51 | 77.05 | 76.57 | 193,600 |
Nov 06, 2023 | 76.58 | 76.68 | 76.22 | 76.63 | 76.15 | 277,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |