Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 93.50 | 93.87 | 93.33 | 93.84 | 93.84 | 6,454,524 |
May 01, 2024 | 92.85 | 93.70 | 92.85 | 93.30 | 93.30 | 12,350,300 |
May 01, 2024 | 0.539 Dividend | |||||
Apr 30, 2024 | 93.72 | 93.92 | 93.38 | 93.43 | 92.89 | 9,199,700 |
Apr 29, 2024 | 93.77 | 94.02 | 93.77 | 94.02 | 93.48 | 5,915,000 |
Apr 26, 2024 | 93.45 | 93.77 | 93.42 | 93.73 | 93.19 | 5,454,900 |
Apr 25, 2024 | 93.14 | 93.45 | 92.88 | 93.42 | 92.88 | 4,208,800 |
Apr 24, 2024 | 93.84 | 93.87 | 93.45 | 93.68 | 93.14 | 4,677,700 |
Apr 23, 2024 | 93.58 | 93.94 | 93.47 | 93.84 | 93.30 | 3,304,700 |
Apr 22, 2024 | 93.14 | 93.52 | 93.14 | 93.48 | 92.94 | 4,778,500 |
Apr 19, 2024 | 92.93 | 93.12 | 92.87 | 93.00 | 92.46 | 6,923,300 |
Apr 18, 2024 | 92.69 | 92.88 | 92.56 | 92.81 | 92.27 | 4,907,000 |
Apr 17, 2024 | 92.82 | 93.01 | 92.63 | 92.69 | 92.16 | 7,747,200 |
Apr 16, 2024 | 92.82 | 92.84 | 92.47 | 92.57 | 92.04 | 7,126,000 |
Apr 15, 2024 | 93.48 | 93.50 | 92.78 | 92.88 | 92.34 | 4,675,800 |
Apr 12, 2024 | 93.37 | 93.48 | 93.27 | 93.44 | 92.90 | 6,803,400 |
Apr 11, 2024 | 93.59 | 93.66 | 93.21 | 93.45 | 92.91 | 7,295,800 |
Apr 10, 2024 | 93.76 | 93.92 | 93.37 | 93.54 | 93.00 | 7,596,000 |
Apr 09, 2024 | 94.36 | 94.48 | 94.23 | 94.42 | 93.88 | 6,703,600 |
Apr 08, 2024 | 93.94 | 94.23 | 93.90 | 94.16 | 93.62 | 5,265,500 |
Apr 05, 2024 | 93.99 | 94.06 | 93.90 | 93.91 | 93.37 | 4,187,600 |
Apr 04, 2024 | 94.28 | 94.41 | 93.88 | 93.96 | 93.42 | 4,142,300 |
Apr 03, 2024 | 93.93 | 94.15 | 93.81 | 94.09 | 93.55 | 4,728,300 |
Apr 02, 2024 | 93.94 | 94.07 | 93.87 | 94.04 | 93.50 | 4,547,800 |
Apr 01, 2024 | 94.69 | 94.69 | 94.18 | 94.22 | 93.68 | 4,982,400 |
Apr 01, 2024 | 0.509 Dividend | |||||
Mar 28, 2024 | 95.24 | 95.35 | 95.09 | 95.20 | 94.14 | 4,443,900 |
Mar 27, 2024 | 95.02 | 95.35 | 94.95 | 95.35 | 94.29 | 2,982,700 |
Mar 26, 2024 | 95.06 | 95.09 | 94.81 | 94.84 | 93.79 | 2,885,300 |
Mar 25, 2024 | 95.05 | 95.06 | 94.88 | 95.02 | 93.97 | 4,082,400 |
Mar 22, 2024 | 95.33 | 95.43 | 95.07 | 95.11 | 94.06 | 3,440,500 |
Mar 21, 2024 | 95.38 | 95.44 | 95.07 | 95.24 | 94.18 | 6,484,500 |
Mar 20, 2024 | 94.91 | 95.29 | 94.80 | 95.25 | 94.19 | 7,672,900 |
Mar 19, 2024 | 94.50 | 94.95 | 94.50 | 94.93 | 93.88 | 3,844,400 |
Mar 18, 2024 | 94.58 | 94.64 | 94.46 | 94.53 | 93.48 | 2,633,500 |
Mar 15, 2024 | 94.29 | 94.52 | 94.20 | 94.36 | 93.31 | 5,499,800 |
Mar 14, 2024 | 94.83 | 94.83 | 94.24 | 94.35 | 93.30 | 7,989,600 |
Mar 13, 2024 | 94.74 | 95.06 | 94.66 | 94.82 | 93.77 | 4,224,900 |
Mar 12, 2024 | 94.82 | 94.82 | 94.50 | 94.75 | 93.70 | 4,302,700 |
Mar 11, 2024 | 94.68 | 94.73 | 94.57 | 94.70 | 93.65 | 3,554,300 |
Mar 08, 2024 | 94.79 | 95.09 | 94.68 | 94.70 | 93.65 | 6,891,800 |
Mar 07, 2024 | 94.77 | 94.80 | 94.58 | 94.66 | 93.61 | 4,144,100 |
Mar 06, 2024 | 94.55 | 94.69 | 94.41 | 94.56 | 93.51 | 5,176,100 |
Mar 05, 2024 | 94.42 | 94.66 | 94.32 | 94.34 | 93.29 | 5,659,100 |
Mar 04, 2024 | 94.40 | 94.51 | 94.24 | 94.45 | 93.40 | 9,054,600 |
Mar 01, 2024 | 94.07 | 94.50 | 93.96 | 94.41 | 93.36 | 7,082,900 |
Mar 01, 2024 | 0.529 Dividend | |||||
Feb 29, 2024 | 94.63 | 94.83 | 94.52 | 94.62 | 93.05 | 4,570,900 |
Feb 28, 2024 | 94.40 | 94.59 | 94.36 | 94.50 | 92.93 | 2,649,100 |
Feb 27, 2024 | 94.50 | 94.51 | 94.32 | 94.48 | 92.91 | 3,916,200 |
Feb 26, 2024 | 94.76 | 94.76 | 94.37 | 94.41 | 92.84 | 4,442,400 |
Feb 23, 2024 | 94.75 | 94.84 | 94.64 | 94.70 | 93.13 | 3,469,700 |
Feb 22, 2024 | 94.50 | 94.67 | 94.43 | 94.65 | 93.08 | 6,819,200 |
Feb 21, 2024 | 94.36 | 94.43 | 94.05 | 94.21 | 92.64 | 3,763,900 |
Feb 20, 2024 | 94.16 | 94.43 | 94.05 | 94.36 | 92.79 | 4,186,600 |
Feb 16, 2024 | 94.20 | 94.26 | 94.03 | 94.20 | 92.63 | 4,466,200 |
Feb 15, 2024 | 94.28 | 94.54 | 94.19 | 94.42 | 92.85 | 5,432,600 |
Feb 14, 2024 | 93.95 | 94.27 | 93.95 | 94.16 | 92.60 | 6,055,300 |
Feb 13, 2024 | 93.78 | 94.00 | 93.60 | 93.77 | 92.21 | 7,445,000 |
Feb 12, 2024 | 94.57 | 94.86 | 94.49 | 94.53 | 92.96 | 4,691,500 |
Feb 09, 2024 | 94.62 | 94.82 | 94.46 | 94.75 | 93.18 | 8,006,100 |
Feb 08, 2024 | 94.52 | 94.64 | 94.42 | 94.54 | 92.97 | 5,003,100 |
Feb 07, 2024 | 94.60 | 94.66 | 94.32 | 94.52 | 92.95 | 5,663,900 |
Feb 06, 2024 | 94.08 | 94.53 | 94.08 | 94.38 | 92.81 | 6,262,000 |
Feb 05, 2024 | 94.22 | 94.23 | 93.82 | 94.00 | 92.44 | 7,441,700 |
Feb 02, 2024 | 94.27 | 94.58 | 94.27 | 94.45 | 92.88 | 7,061,100 |
Feb 01, 2024 | 94.63 | 94.97 | 94.36 | 94.82 | 93.24 | 7,185,600 |
Feb 01, 2024 | 0.532 Dividend | |||||
Jan 31, 2024 | 95.13 | 95.40 | 94.81 | 94.87 | 92.77 | 8,741,500 |
Jan 30, 2024 | 95.26 | 95.32 | 94.92 | 95.13 | 93.02 | 4,222,100 |
Jan 29, 2024 | 95.13 | 95.36 | 94.98 | 95.28 | 93.17 | 4,786,000 |
Jan 26, 2024 | 95.11 | 95.23 | 95.01 | 95.01 | 92.91 | 4,925,900 |
Jan 25, 2024 | 94.78 | 95.13 | 94.64 | 95.13 | 93.02 | 5,285,100 |
Jan 24, 2024 | 94.70 | 94.80 | 94.31 | 94.43 | 92.34 | 4,486,600 |
Jan 23, 2024 | 94.55 | 94.57 | 94.30 | 94.48 | 92.39 | 6,349,200 |
Jan 22, 2024 | 94.52 | 94.77 | 94.45 | 94.54 | 92.45 | 4,349,200 |
Jan 19, 2024 | 94.34 | 94.42 | 93.97 | 94.38 | 92.29 | 6,425,900 |
Jan 18, 2024 | 94.23 | 94.31 | 94.07 | 94.28 | 92.19 | 5,007,400 |
Jan 17, 2024 | 94.26 | 94.26 | 93.93 | 94.12 | 92.04 | 5,805,300 |
Jan 16, 2024 | 94.90 | 94.94 | 94.40 | 94.48 | 92.39 | 6,187,900 |
Jan 12, 2024 | 95.16 | 95.38 | 95.00 | 95.12 | 93.02 | 4,919,600 |
Jan 11, 2024 | 94.75 | 95.02 | 94.47 | 94.98 | 92.88 | 8,059,500 |
Jan 10, 2024 | 94.70 | 94.85 | 94.62 | 94.74 | 92.64 | 8,315,800 |
Jan 09, 2024 | 94.24 | 94.64 | 94.17 | 94.54 | 92.45 | 5,452,300 |
Jan 08, 2024 | 93.85 | 94.46 | 93.85 | 94.38 | 92.29 | 4,572,200 |
Jan 05, 2024 | 93.60 | 94.21 | 93.60 | 93.88 | 91.80 | 5,797,300 |
Jan 04, 2024 | 93.97 | 94.08 | 93.73 | 93.76 | 91.69 | 3,843,600 |
Jan 03, 2024 | 93.76 | 94.33 | 93.70 | 94.13 | 92.05 | 6,921,500 |
Jan 02, 2024 | 94.38 | 94.55 | 94.31 | 94.44 | 92.35 | 6,452,700 |
Dec 29, 2023 | 94.96 | 95.28 | 94.73 | 94.73 | 92.63 | 4,821,300 |
Dec 28, 2023 | 95.37 | 95.39 | 94.92 | 95.06 | 92.96 | 3,349,300 |
Dec 27, 2023 | 95.15 | 95.59 | 95.02 | 95.40 | 93.29 | 3,698,100 |
Dec 26, 2023 | 94.84 | 95.04 | 94.84 | 95.00 | 92.90 | 1,668,800 |
Dec 22, 2023 | 95.10 | 95.16 | 94.77 | 94.81 | 92.71 | 3,523,900 |
Dec 21, 2023 | 94.89 | 95.01 | 94.62 | 94.90 | 92.80 | 5,366,600 |
Dec 20, 2023 | 94.59 | 94.91 | 94.47 | 94.47 | 92.38 | 4,538,700 |
Dec 19, 2023 | 94.27 | 94.59 | 94.27 | 94.50 | 92.41 | 4,371,100 |
Dec 18, 2023 | 94.30 | 94.35 | 93.87 | 94.19 | 92.11 | 5,908,900 |
Dec 18, 2023 | 0.527 Dividend | |||||
Dec 15, 2023 | 94.77 | 94.80 | 94.41 | 94.64 | 92.03 | 7,087,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |