Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.38 | 86.65 | 84.96 | 85.88 | 85.88 | 237,200 |
Mar 27, 2024 | 83.27 | 85.67 | 83.27 | 85.65 | 85.65 | 359,300 |
Mar 26, 2024 | 83.40 | 83.51 | 82.80 | 82.93 | 82.93 | 238,400 |
Mar 25, 2024 | 83.02 | 84.82 | 83.02 | 83.04 | 83.04 | 578,800 |
Mar 22, 2024 | 84.67 | 84.90 | 82.31 | 82.83 | 82.83 | 270,500 |
Mar 21, 2024 | 83.52 | 85.13 | 83.52 | 84.62 | 84.62 | 328,200 |
Mar 20, 2024 | 79.72 | 83.27 | 79.53 | 82.88 | 82.88 | 274,400 |
Mar 19, 2024 | 78.75 | 80.88 | 78.75 | 80.09 | 80.09 | 259,000 |
Mar 18, 2024 | 79.46 | 80.13 | 78.57 | 79.26 | 79.26 | 389,800 |
Mar 15, 2024 | 79.96 | 81.06 | 79.11 | 79.40 | 79.40 | 1,144,400 |
Mar 14, 2024 | 81.24 | 82.07 | 79.98 | 80.26 | 80.26 | 361,900 |
Mar 13, 2024 | 81.73 | 83.15 | 80.94 | 82.01 | 82.01 | 297,400 |
Mar 12, 2024 | 82.89 | 83.68 | 81.65 | 82.22 | 82.22 | 262,500 |
Mar 11, 2024 | 83.02 | 84.12 | 82.70 | 83.27 | 83.27 | 467,200 |
Mar 08, 2024 | 85.45 | 86.05 | 83.44 | 83.64 | 83.64 | 249,900 |
Mar 07, 2024 | 85.70 | 86.68 | 84.59 | 84.75 | 84.75 | 248,300 |
Mar 06, 2024 | 83.82 | 85.64 | 81.40 | 84.51 | 84.51 | 434,400 |
Mar 05, 2024 | 80.97 | 85.37 | 80.81 | 84.24 | 84.24 | 539,300 |
Mar 04, 2024 | 81.37 | 82.45 | 80.14 | 81.33 | 81.33 | 540,100 |
Mar 01, 2024 | 81.65 | 81.98 | 79.53 | 80.90 | 80.90 | 504,600 |
Feb 29, 2024 | 82.86 | 84.08 | 81.78 | 82.72 | 82.72 | 435,000 |
Feb 28, 2024 | 82.68 | 82.92 | 81.26 | 81.36 | 81.36 | 371,500 |
Feb 27, 2024 | 83.82 | 84.19 | 82.50 | 83.28 | 83.28 | 390,900 |
Feb 26, 2024 | 82.66 | 83.99 | 82.41 | 83.09 | 83.09 | 322,900 |
Feb 23, 2024 | 83.37 | 83.92 | 82.54 | 83.22 | 83.22 | 269,600 |
Feb 22, 2024 | 84.21 | 84.91 | 83.34 | 83.74 | 83.74 | 191,800 |
Feb 21, 2024 | 83.94 | 84.16 | 82.91 | 84.05 | 84.05 | 245,100 |
Feb 20, 2024 | 82.91 | 84.77 | 82.91 | 84.24 | 84.24 | 249,000 |
Feb 16, 2024 | 84.20 | 85.12 | 83.29 | 84.09 | 84.09 | 296,700 |
Feb 15, 2024 | 82.73 | 85.55 | 82.73 | 85.02 | 85.02 | 390,900 |
Feb 14, 2024 | 81.41 | 82.41 | 79.88 | 82.37 | 82.37 | 265,300 |
Feb 13, 2024 | 80.54 | 82.57 | 78.94 | 80.23 | 80.23 | 603,800 |
Feb 12, 2024 | 81.22 | 84.35 | 81.22 | 83.55 | 83.55 | 556,300 |
Feb 09, 2024 | 81.10 | 82.18 | 79.69 | 81.63 | 81.63 | 326,300 |
Feb 08, 2024 | 80.20 | 81.80 | 80.16 | 80.84 | 80.84 | 410,400 |
Feb 07, 2024 | 80.70 | 81.20 | 77.75 | 80.77 | 80.77 | 483,500 |
Feb 06, 2024 | 81.61 | 82.26 | 79.90 | 80.43 | 80.43 | 531,100 |
Feb 05, 2024 | 81.95 | 82.39 | 80.10 | 81.36 | 81.36 | 743,600 |
Feb 02, 2024 | 80.66 | 83.04 | 80.29 | 82.96 | 82.96 | 679,200 |
Feb 01, 2024 | 88.07 | 88.58 | 78.99 | 82.58 | 82.58 | 1,735,200 |
Feb 01, 2024 | 0.22 Dividend | |||||
Jan 31, 2024 | 89.85 | 91.81 | 88.32 | 88.38 | 88.16 | 847,600 |
Jan 30, 2024 | 91.14 | 92.33 | 88.03 | 91.82 | 91.59 | 495,300 |
Jan 29, 2024 | 89.27 | 91.93 | 89.15 | 91.48 | 91.25 | 784,100 |
Jan 26, 2024 | 89.73 | 91.00 | 89.16 | 89.71 | 89.49 | 494,200 |
Jan 25, 2024 | 90.56 | 90.96 | 88.62 | 89.61 | 89.39 | 634,300 |
Jan 24, 2024 | 88.12 | 90.40 | 87.90 | 89.88 | 89.66 | 939,800 |
Jan 23, 2024 | 88.06 | 88.21 | 86.90 | 87.37 | 87.15 | 513,800 |
Jan 22, 2024 | 86.99 | 87.80 | 86.10 | 87.77 | 87.55 | 311,600 |
Jan 19, 2024 | 83.72 | 85.80 | 83.26 | 85.80 | 85.59 | 302,800 |
Jan 18, 2024 | 83.43 | 84.63 | 82.57 | 83.87 | 83.66 | 510,600 |
Jan 17, 2024 | 80.40 | 83.40 | 78.43 | 83.28 | 83.07 | 1,068,500 |
Jan 16, 2024 | 82.77 | 84.00 | 82.09 | 82.86 | 82.65 | 570,500 |
Jan 12, 2024 | 85.37 | 86.00 | 83.05 | 84.46 | 84.25 | 410,300 |
Jan 11, 2024 | 84.45 | 84.92 | 83.00 | 84.74 | 84.53 | 353,700 |
Jan 10, 2024 | 85.30 | 86.37 | 84.50 | 85.77 | 85.56 | 305,200 |
Jan 09, 2024 | 85.54 | 86.25 | 85.15 | 85.48 | 85.27 | 274,200 |
Jan 08, 2024 | 85.74 | 86.80 | 85.12 | 86.76 | 86.54 | 191,300 |
Jan 05, 2024 | 83.93 | 86.92 | 83.93 | 85.99 | 85.78 | 777,000 |
Jan 04, 2024 | 83.93 | 85.47 | 83.93 | 84.42 | 84.21 | 394,300 |
Jan 03, 2024 | 85.84 | 86.37 | 83.75 | 84.10 | 83.89 | 539,700 |
Jan 02, 2024 | 86.11 | 88.55 | 85.68 | 87.58 | 87.36 | 482,500 |
Dec 29, 2023 | 87.82 | 87.95 | 86.63 | 87.22 | 87.00 | 449,100 |
Dec 28, 2023 | 87.50 | 87.99 | 87.00 | 87.84 | 87.62 | 223,200 |
Dec 27, 2023 | 87.78 | 87.98 | 87.04 | 87.62 | 87.40 | 224,400 |
Dec 26, 2023 | 86.56 | 88.13 | 85.99 | 87.61 | 87.39 | 305,600 |
Dec 22, 2023 | 86.25 | 87.44 | 83.85 | 86.44 | 86.22 | 393,500 |
Dec 21, 2023 | 86.38 | 86.99 | 84.32 | 85.48 | 85.27 | 392,600 |
Dec 20, 2023 | 87.29 | 87.91 | 85.31 | 85.36 | 85.15 | 550,100 |
Dec 19, 2023 | 87.14 | 88.74 | 86.96 | 87.68 | 87.46 | 486,900 |
Dec 18, 2023 | 88.41 | 88.41 | 86.41 | 86.81 | 86.59 | 548,100 |
Dec 15, 2023 | 89.25 | 90.16 | 86.75 | 87.59 | 87.37 | 1,178,700 |
Dec 14, 2023 | 87.07 | 90.32 | 86.76 | 89.34 | 89.12 | 777,100 |
Dec 13, 2023 | 80.10 | 84.73 | 79.71 | 84.72 | 84.51 | 604,900 |
Dec 12, 2023 | 81.07 | 81.41 | 80.11 | 80.32 | 80.12 | 292,700 |
Dec 11, 2023 | 82.49 | 82.60 | 81.14 | 81.31 | 81.11 | 370,700 |
Dec 08, 2023 | 81.76 | 83.20 | 81.76 | 82.58 | 82.37 | 541,900 |
Dec 07, 2023 | 79.85 | 81.66 | 79.62 | 81.57 | 81.37 | 440,300 |
Dec 06, 2023 | 80.00 | 83.09 | 79.74 | 79.78 | 79.58 | 678,300 |
Dec 05, 2023 | 78.47 | 79.09 | 77.75 | 78.97 | 78.77 | 528,400 |
Dec 04, 2023 | 75.91 | 79.52 | 73.73 | 79.09 | 78.89 | 469,900 |
Dec 01, 2023 | 72.39 | 76.94 | 72.24 | 76.87 | 76.68 | 400,300 |
Nov 30, 2023 | 73.31 | 73.82 | 72.23 | 72.57 | 72.39 | 399,300 |
Nov 29, 2023 | 71.75 | 73.65 | 71.68 | 73.10 | 72.92 | 396,900 |
Nov 28, 2023 | 71.62 | 72.07 | 70.32 | 70.96 | 70.78 | 375,700 |
Nov 27, 2023 | 70.92 | 71.86 | 70.35 | 71.85 | 71.67 | 372,200 |
Nov 24, 2023 | 70.93 | 71.39 | 70.23 | 71.31 | 71.13 | 92,600 |
Nov 22, 2023 | 71.24 | 71.35 | 70.21 | 70.75 | 70.57 | 230,400 |
Nov 21, 2023 | 71.14 | 71.92 | 70.03 | 70.45 | 70.27 | 425,700 |
Nov 20, 2023 | 73.00 | 73.00 | 71.91 | 72.41 | 72.23 | 300,600 |
Nov 17, 2023 | 73.28 | 73.93 | 72.54 | 72.96 | 72.78 | 309,700 |
Nov 16, 2023 | 72.08 | 72.53 | 71.27 | 72.37 | 72.19 | 542,200 |
Nov 15, 2023 | 71.30 | 73.20 | 71.30 | 72.24 | 72.06 | 494,000 |
Nov 14, 2023 | 69.15 | 72.22 | 68.92 | 71.57 | 71.39 | 747,200 |
Nov 13, 2023 | 64.58 | 66.11 | 63.77 | 66.02 | 65.86 | 295,000 |
Nov 10, 2023 | 65.12 | 65.48 | 64.04 | 65.21 | 65.05 | 252,900 |
Nov 09, 2023 | 66.16 | 66.62 | 64.40 | 64.62 | 64.46 | 237,000 |
Nov 08, 2023 | 67.47 | 67.47 | 66.00 | 66.48 | 66.31 | 315,400 |
Nov 07, 2023 | 67.30 | 67.92 | 66.59 | 67.33 | 67.16 | 304,900 |
Nov 06, 2023 | 68.86 | 69.04 | 67.16 | 67.66 | 67.49 | 442,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |