Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 91.50 | 91.81 | 90.89 | 91.56 | 91.56 | 512,300 |
Mar 15, 2024 | 91.51 | 92.62 | 91.03 | 91.36 | 91.36 | 1,876,100 |
Mar 14, 2024 | 91.00 | 91.77 | 90.46 | 91.75 | 91.75 | 430,400 |
Mar 13, 2024 | 89.61 | 90.78 | 89.10 | 90.38 | 90.38 | 694,700 |
Mar 12, 2024 | 88.52 | 89.98 | 88.50 | 89.24 | 89.24 | 1,008,300 |
Mar 11, 2024 | 86.10 | 88.55 | 85.83 | 88.35 | 88.35 | 2,437,100 |
Mar 08, 2024 | 86.77 | 87.07 | 86.25 | 86.65 | 86.65 | 762,900 |
Mar 07, 2024 | 86.28 | 87.43 | 85.78 | 86.76 | 86.76 | 767,400 |
Mar 06, 2024 | 86.72 | 87.41 | 85.95 | 86.28 | 86.28 | 1,106,900 |
Mar 05, 2024 | 84.61 | 86.31 | 84.51 | 86.06 | 86.06 | 1,184,800 |
Mar 04, 2024 | 86.42 | 86.75 | 84.69 | 84.81 | 84.81 | 1,019,000 |
Mar 01, 2024 | 84.85 | 86.74 | 84.85 | 86.17 | 86.17 | 718,400 |
Mar 01, 2024 | 0.6 Dividend | |||||
Feb 29, 2024 | 83.82 | 85.62 | 83.24 | 84.92 | 84.32 | 3,063,400 |
Feb 28, 2024 | 85.23 | 85.40 | 84.13 | 84.30 | 83.70 | 680,000 |
Feb 27, 2024 | 84.71 | 85.67 | 84.52 | 85.32 | 84.72 | 1,784,200 |
Feb 26, 2024 | 82.99 | 84.67 | 82.88 | 84.57 | 83.97 | 815,800 |
Feb 23, 2024 | 82.47 | 83.59 | 82.08 | 83.24 | 82.65 | 473,600 |
Feb 22, 2024 | 82.03 | 83.27 | 81.44 | 83.06 | 82.47 | 719,400 |
Feb 21, 2024 | 80.01 | 82.40 | 80.00 | 82.29 | 81.71 | 897,800 |
Feb 20, 2024 | 80.89 | 81.24 | 79.28 | 79.84 | 79.28 | 881,900 |
Feb 16, 2024 | 81.52 | 81.87 | 80.64 | 80.75 | 80.18 | 550,600 |
Feb 15, 2024 | 79.88 | 82.13 | 79.70 | 81.30 | 80.73 | 671,200 |
Feb 14, 2024 | 79.90 | 80.73 | 79.34 | 79.88 | 79.32 | 487,800 |
Feb 13, 2024 | 80.36 | 80.59 | 78.79 | 79.51 | 78.95 | 581,900 |
Feb 12, 2024 | 78.97 | 80.80 | 78.81 | 80.49 | 79.92 | 720,200 |
Feb 09, 2024 | 79.60 | 79.87 | 77.97 | 78.50 | 77.95 | 525,600 |
Feb 08, 2024 | 76.98 | 79.39 | 76.98 | 79.27 | 78.71 | 1,107,800 |
Feb 07, 2024 | 77.38 | 77.61 | 76.18 | 76.93 | 76.39 | 620,600 |
Feb 06, 2024 | 76.45 | 78.21 | 76.33 | 77.47 | 76.92 | 672,600 |
Feb 05, 2024 | 76.54 | 77.35 | 75.53 | 76.40 | 75.86 | 1,085,300 |
Feb 02, 2024 | 76.75 | 79.77 | 75.55 | 75.93 | 75.39 | 1,208,100 |
Feb 01, 2024 | 78.17 | 79.14 | 76.27 | 76.61 | 76.07 | 1,033,800 |
Jan 31, 2024 | 78.70 | 78.84 | 77.24 | 77.55 | 77.00 | 670,900 |
Jan 30, 2024 | 76.55 | 79.12 | 76.42 | 78.86 | 78.30 | 670,100 |
Jan 29, 2024 | 76.86 | 77.11 | 75.71 | 76.68 | 76.14 | 405,700 |
Jan 26, 2024 | 76.60 | 77.18 | 75.50 | 77.12 | 76.58 | 610,900 |
Jan 25, 2024 | 75.63 | 76.81 | 75.33 | 76.49 | 75.95 | 730,200 |
Jan 24, 2024 | 74.57 | 75.38 | 73.81 | 75.23 | 74.70 | 652,000 |
Jan 23, 2024 | 74.13 | 75.35 | 74.13 | 74.24 | 73.72 | 557,700 |
Jan 22, 2024 | 75.21 | 75.21 | 73.96 | 74.39 | 73.86 | 1,196,600 |
Jan 19, 2024 | 74.89 | 75.22 | 74.40 | 74.91 | 74.38 | 789,700 |
Jan 18, 2024 | 74.79 | 75.49 | 74.32 | 74.92 | 74.39 | 1,460,300 |
Jan 17, 2024 | 77.03 | 77.03 | 73.84 | 74.62 | 74.09 | 1,013,000 |
Jan 16, 2024 | 78.63 | 78.79 | 77.32 | 77.77 | 77.22 | 1,940,000 |
Jan 15, 2024 | 77.79 | 78.93 | 77.68 | 78.52 | 77.97 | 386,200 |
Jan 12, 2024 | 79.38 | 79.70 | 77.77 | 77.96 | 77.41 | 623,200 |
Jan 11, 2024 | 78.07 | 78.34 | 77.16 | 78.28 | 77.73 | 2,681,100 |
Jan 10, 2024 | 78.03 | 78.41 | 77.32 | 77.45 | 76.90 | 896,100 |
Jan 09, 2024 | 77.47 | 78.00 | 75.81 | 77.92 | 77.37 | 1,217,200 |
Jan 08, 2024 | 77.44 | 77.49 | 76.27 | 76.78 | 76.24 | 1,387,700 |
Jan 05, 2024 | 79.37 | 79.50 | 78.39 | 78.60 | 78.04 | 1,257,300 |
Jan 04, 2024 | 80.89 | 80.89 | 78.65 | 78.77 | 78.21 | 880,600 |
Jan 03, 2024 | 77.23 | 79.92 | 77.21 | 79.80 | 79.24 | 1,225,500 |
Jan 02, 2024 | 76.16 | 77.60 | 76.16 | 77.16 | 76.61 | 2,037,000 |
Dec 29, 2023 | 75.00 | 75.67 | 74.56 | 75.48 | 74.95 | 494,800 |
Dec 28, 2023 | 75.59 | 75.84 | 74.72 | 74.81 | 74.28 | 638,300 |
Dec 27, 2023 | 76.00 | 76.22 | 75.65 | 75.79 | 75.25 | 1,126,100 |
Dec 22, 2023 | 74.89 | 75.65 | 74.49 | 75.06 | 74.53 | 1,015,400 |
Dec 21, 2023 | 74.74 | 75.22 | 74.18 | 74.77 | 74.24 | 1,934,900 |
Dec 20, 2023 | 76.63 | 76.93 | 74.82 | 74.87 | 74.34 | 912,700 |
Dec 19, 2023 | 75.43 | 76.47 | 75.43 | 76.41 | 75.87 | 771,500 |
Dec 18, 2023 | 75.09 | 76.19 | 75.02 | 75.78 | 75.24 | 1,273,400 |
Dec 15, 2023 | 75.73 | 75.73 | 73.67 | 73.98 | 73.46 | 4,497,600 |
Dec 14, 2023 | 74.74 | 75.84 | 74.30 | 75.75 | 75.21 | 1,553,900 |
Dec 13, 2023 | 72.89 | 73.94 | 72.44 | 73.90 | 73.38 | 1,671,600 |
Dec 12, 2023 | 73.20 | 73.32 | 72.09 | 72.71 | 72.20 | 1,901,200 |
Dec 11, 2023 | 74.25 | 74.30 | 72.48 | 73.74 | 73.22 | 2,394,300 |
Dec 08, 2023 | 73.50 | 76.01 | 73.50 | 75.32 | 74.79 | 1,458,900 |
Dec 07, 2023 | 75.42 | 75.48 | 72.03 | 72.75 | 72.24 | 2,970,700 |
Dec 06, 2023 | 76.87 | 77.13 | 74.67 | 74.87 | 74.34 | 4,600,800 |
Dec 05, 2023 | 76.96 | 78.18 | 76.79 | 76.85 | 76.31 | 2,615,900 |
Dec 04, 2023 | 76.75 | 77.57 | 76.45 | 77.12 | 76.58 | 2,070,200 |
Dec 01, 2023 | 76.60 | 78.22 | 76.60 | 77.09 | 76.55 | 1,474,600 |
Nov 30, 2023 | 78.40 | 78.87 | 76.40 | 76.45 | 75.91 | 1,910,000 |
Nov 30, 2023 | 0.5 Dividend | |||||
Nov 29, 2023 | 78.95 | 78.97 | 77.84 | 78.23 | 77.18 | 978,400 |
Nov 28, 2023 | 78.15 | 79.51 | 77.96 | 78.48 | 77.43 | 767,100 |
Nov 27, 2023 | 78.28 | 78.85 | 77.84 | 78.16 | 77.11 | 898,600 |
Nov 24, 2023 | 78.13 | 79.19 | 78.13 | 78.87 | 77.81 | 451,600 |
Nov 23, 2023 | 77.50 | 78.82 | 77.50 | 78.80 | 77.74 | 176,000 |
Nov 22, 2023 | 77.80 | 78.13 | 76.56 | 78.02 | 76.97 | 1,658,800 |
Nov 21, 2023 | 78.81 | 79.41 | 77.47 | 78.88 | 77.82 | 1,455,700 |
Nov 20, 2023 | 79.69 | 79.83 | 78.89 | 79.26 | 78.20 | 1,232,500 |
Nov 17, 2023 | 76.99 | 79.56 | 76.92 | 79.11 | 78.05 | 1,149,700 |
Nov 16, 2023 | 76.90 | 77.07 | 75.14 | 76.47 | 75.44 | 1,096,500 |
Nov 15, 2023 | 77.55 | 78.24 | 77.08 | 77.10 | 76.07 | 796,100 |
Nov 14, 2023 | 78.51 | 78.67 | 77.66 | 77.80 | 76.76 | 852,200 |
Nov 13, 2023 | 77.40 | 78.63 | 77.31 | 78.35 | 77.30 | 773,200 |
Nov 10, 2023 | 76.30 | 77.29 | 75.65 | 77.28 | 76.24 | 898,100 |
Nov 09, 2023 | 75.93 | 76.64 | 75.54 | 75.59 | 74.58 | 1,029,600 |
Nov 08, 2023 | 75.85 | 76.75 | 73.91 | 75.52 | 74.51 | 1,224,400 |
Nov 07, 2023 | 77.98 | 78.39 | 76.89 | 76.93 | 75.90 | 1,611,700 |
Nov 06, 2023 | 79.16 | 79.45 | 78.41 | 78.48 | 77.43 | 1,533,700 |
Nov 03, 2023 | 80.46 | 80.61 | 78.48 | 78.50 | 77.45 | 2,439,500 |
Nov 02, 2023 | 80.14 | 81.46 | 79.49 | 80.46 | 79.38 | 2,402,000 |
Nov 01, 2023 | 79.50 | 81.85 | 79.50 | 80.41 | 79.33 | 2,209,900 |
Oct 31, 2023 | 80.42 | 80.95 | 78.03 | 79.03 | 77.97 | 2,296,100 |
Oct 30, 2023 | 80.20 | 81.25 | 78.90 | 79.90 | 78.83 | 917,300 |
Oct 27, 2023 | 85.00 | 85.00 | 77.87 | 79.74 | 78.67 | 1,951,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |