Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 115.52 | 117.08 | 115.32 | 116.02 | 116.02 | 203,500 |
Mar 15, 2024 | 114.89 | 115.31 | 114.04 | 114.93 | 114.93 | 770,500 |
Mar 14, 2024 | 114.99 | 115.85 | 114.39 | 114.87 | 114.87 | 253,900 |
Mar 13, 2024 | 114.18 | 115.97 | 114.18 | 114.86 | 114.86 | 384,200 |
Mar 12, 2024 | 113.16 | 114.89 | 113.16 | 114.77 | 114.77 | 192,800 |
Mar 11, 2024 | 114.44 | 114.44 | 111.92 | 112.87 | 112.87 | 198,200 |
Mar 08, 2024 | 113.72 | 115.30 | 113.43 | 114.75 | 114.75 | 258,500 |
Mar 07, 2024 | 111.80 | 113.57 | 111.79 | 113.51 | 113.51 | 287,300 |
Mar 06, 2024 | 110.55 | 112.07 | 110.55 | 111.56 | 111.56 | 192,600 |
Mar 05, 2024 | 111.40 | 112.20 | 110.21 | 111.03 | 111.03 | 309,300 |
Mar 04, 2024 | 110.24 | 112.02 | 109.90 | 111.57 | 111.57 | 323,800 |
Mar 01, 2024 | 109.55 | 113.86 | 109.55 | 110.78 | 110.78 | 486,500 |
Feb 29, 2024 | 115.25 | 118.39 | 110.27 | 113.32 | 113.32 | 1,360,500 |
Feb 28, 2024 | 114.07 | 115.93 | 114.07 | 115.14 | 115.14 | 395,800 |
Feb 27, 2024 | 113.71 | 114.37 | 112.82 | 114.34 | 114.34 | 206,800 |
Feb 26, 2024 | 112.63 | 113.22 | 112.27 | 113.15 | 113.15 | 231,300 |
Feb 23, 2024 | 112.68 | 113.65 | 111.79 | 112.25 | 112.25 | 181,400 |
Feb 22, 2024 | 112.00 | 113.22 | 111.90 | 112.86 | 112.86 | 137,600 |
Feb 21, 2024 | 111.39 | 111.66 | 110.40 | 111.22 | 111.22 | 169,900 |
Feb 20, 2024 | 111.96 | 112.48 | 109.79 | 111.80 | 111.80 | 225,200 |
Feb 16, 2024 | 112.17 | 113.00 | 111.99 | 112.57 | 112.57 | 206,500 |
Feb 15, 2024 | 111.34 | 112.34 | 109.79 | 111.88 | 111.88 | 265,200 |
Feb 14, 2024 | 108.93 | 111.80 | 108.93 | 111.59 | 111.59 | 323,000 |
Feb 13, 2024 | 108.21 | 109.36 | 107.80 | 108.47 | 108.47 | 204,800 |
Feb 12, 2024 | 109.10 | 109.58 | 107.84 | 108.71 | 108.71 | 239,700 |
Feb 09, 2024 | 109.46 | 109.61 | 108.62 | 109.48 | 109.48 | 193,900 |
Feb 08, 2024 | 109.80 | 110.31 | 109.20 | 109.58 | 109.58 | 247,500 |
Feb 07, 2024 | 109.01 | 110.41 | 108.60 | 109.80 | 109.80 | 228,100 |
Feb 06, 2024 | 109.98 | 110.60 | 108.60 | 108.84 | 108.84 | 300,100 |
Feb 05, 2024 | 110.85 | 110.86 | 109.45 | 110.00 | 110.00 | 237,400 |
Feb 02, 2024 | 109.60 | 111.04 | 109.23 | 110.88 | 110.88 | 346,400 |
Feb 01, 2024 | 108.65 | 109.94 | 108.29 | 109.85 | 109.85 | 213,300 |
Jan 31, 2024 | 109.60 | 110.24 | 107.74 | 108.03 | 108.03 | 390,100 |
Jan 30, 2024 | 109.28 | 109.95 | 109.05 | 109.60 | 109.60 | 157,300 |
Jan 29, 2024 | 108.98 | 109.22 | 108.29 | 108.93 | 108.93 | 213,300 |
Jan 26, 2024 | 108.50 | 109.19 | 108.41 | 108.89 | 108.89 | 118,100 |
Jan 25, 2024 | 108.55 | 109.13 | 108.23 | 108.72 | 108.72 | 205,600 |
Jan 24, 2024 | 108.65 | 109.49 | 107.82 | 108.14 | 108.14 | 227,900 |
Jan 23, 2024 | 108.33 | 108.75 | 107.96 | 108.55 | 108.55 | 163,500 |
Jan 22, 2024 | 108.58 | 109.04 | 107.72 | 108.50 | 108.50 | 214,900 |
Jan 19, 2024 | 108.11 | 108.46 | 107.33 | 107.93 | 107.93 | 681,100 |
Jan 18, 2024 | 106.38 | 108.10 | 106.38 | 108.07 | 108.07 | 164,400 |
Jan 17, 2024 | 106.58 | 106.63 | 105.60 | 106.33 | 106.33 | 172,600 |
Jan 16, 2024 | 105.99 | 106.72 | 104.83 | 106.68 | 106.68 | 319,200 |
Jan 15, 2024 | 106.21 | 106.64 | 105.00 | 105.00 | 105.00 | 148,700 |
Jan 12, 2024 | 107.61 | 108.13 | 106.04 | 106.93 | 106.93 | 304,800 |
Jan 11, 2024 | 107.31 | 107.57 | 106.87 | 107.34 | 107.34 | 210,800 |
Jan 10, 2024 | 107.18 | 108.66 | 107.18 | 107.61 | 107.61 | 235,200 |
Jan 09, 2024 | 104.93 | 107.40 | 104.93 | 106.94 | 106.94 | 258,100 |
Jan 08, 2024 | 104.74 | 105.38 | 104.48 | 105.03 | 105.03 | 218,600 |
Jan 05, 2024 | 104.70 | 105.12 | 103.98 | 104.43 | 104.43 | 239,500 |
Jan 04, 2024 | 104.70 | 106.04 | 104.70 | 105.02 | 105.02 | 219,800 |
Jan 03, 2024 | 104.38 | 105.04 | 103.89 | 104.73 | 104.73 | 170,200 |
Jan 02, 2024 | 105.22 | 106.00 | 104.24 | 105.11 | 105.11 | 197,000 |
Dec 29, 2023 | 105.85 | 106.47 | 105.26 | 106.38 | 106.38 | 148,500 |
Dec 28, 2023 | 105.11 | 106.09 | 105.11 | 105.71 | 105.71 | 184,200 |
Dec 28, 2023 | 0.195 Dividend | |||||
Dec 27, 2023 | 103.75 | 105.47 | 103.75 | 105.15 | 104.96 | 176,900 |
Dec 22, 2023 | 103.53 | 104.55 | 103.12 | 104.48 | 104.29 | 246,800 |
Dec 21, 2023 | 103.30 | 104.40 | 102.48 | 103.52 | 103.33 | 224,600 |
Dec 20, 2023 | 103.49 | 103.82 | 102.55 | 102.70 | 102.51 | 301,400 |
Dec 19, 2023 | 103.21 | 103.90 | 103.01 | 103.05 | 102.86 | 447,700 |
Dec 18, 2023 | 101.76 | 103.02 | 100.81 | 102.82 | 102.63 | 285,300 |
Dec 15, 2023 | 101.40 | 102.00 | 99.81 | 101.95 | 101.76 | 950,400 |
Dec 14, 2023 | 103.58 | 103.67 | 100.40 | 101.45 | 101.26 | 640,000 |
Dec 13, 2023 | 103.08 | 103.68 | 102.52 | 103.34 | 103.15 | 448,000 |
Dec 12, 2023 | 103.50 | 103.61 | 102.71 | 103.06 | 102.87 | 431,600 |
Dec 11, 2023 | 104.50 | 105.00 | 102.71 | 103.57 | 103.38 | 417,900 |
Dec 08, 2023 | 105.71 | 106.33 | 104.55 | 105.03 | 104.84 | 363,600 |
Dec 07, 2023 | 105.13 | 105.98 | 104.91 | 105.73 | 105.53 | 415,900 |
Dec 06, 2023 | 103.50 | 105.60 | 103.50 | 105.24 | 105.04 | 423,000 |
Dec 05, 2023 | 101.75 | 103.26 | 100.07 | 103.17 | 102.98 | 429,100 |
Dec 04, 2023 | 101.89 | 102.03 | 100.90 | 101.23 | 101.04 | 414,300 |
Dec 01, 2023 | 100.27 | 101.97 | 99.20 | 101.89 | 101.70 | 533,400 |
Nov 30, 2023 | 96.92 | 101.22 | 96.50 | 101.12 | 100.93 | 2,063,400 |
Nov 29, 2023 | 97.40 | 97.82 | 96.77 | 97.01 | 96.83 | 529,600 |
Nov 28, 2023 | 96.76 | 97.82 | 96.31 | 97.70 | 97.52 | 636,300 |
Nov 27, 2023 | 94.86 | 97.35 | 94.63 | 97.09 | 96.91 | 341,800 |
Nov 24, 2023 | 95.31 | 95.88 | 94.99 | 95.55 | 95.37 | 122,400 |
Nov 23, 2023 | 94.82 | 95.56 | 94.82 | 95.48 | 95.30 | 58,600 |
Nov 22, 2023 | 95.00 | 96.00 | 94.60 | 95.17 | 94.99 | 234,400 |
Nov 21, 2023 | 92.44 | 95.74 | 92.40 | 94.60 | 94.42 | 767,600 |
Nov 20, 2023 | 96.15 | 96.83 | 95.72 | 96.83 | 96.65 | 156,300 |
Nov 17, 2023 | 96.81 | 97.70 | 95.82 | 96.44 | 96.26 | 194,900 |
Nov 16, 2023 | 96.15 | 97.05 | 94.07 | 96.91 | 96.73 | 364,800 |
Nov 15, 2023 | 97.09 | 97.69 | 96.05 | 96.11 | 95.93 | 301,300 |
Nov 14, 2023 | 97.87 | 99.00 | 96.21 | 96.60 | 96.42 | 493,400 |
Nov 13, 2023 | 96.00 | 98.44 | 95.23 | 96.96 | 96.78 | 437,000 |
Nov 10, 2023 | 89.55 | 95.52 | 89.54 | 94.66 | 94.48 | 578,800 |
Nov 09, 2023 | 87.59 | 88.70 | 86.94 | 87.18 | 87.02 | 270,800 |
Nov 08, 2023 | 85.86 | 87.06 | 85.42 | 86.92 | 86.76 | 377,800 |
Nov 07, 2023 | 85.85 | 85.86 | 85.01 | 85.60 | 85.44 | 267,400 |
Nov 06, 2023 | 86.62 | 86.89 | 86.09 | 86.09 | 85.93 | 225,800 |
Nov 03, 2023 | 85.94 | 87.07 | 85.91 | 87.07 | 86.91 | 122,400 |
Nov 02, 2023 | 86.02 | 86.66 | 85.61 | 85.81 | 85.65 | 153,600 |
Nov 01, 2023 | 84.87 | 85.94 | 84.31 | 85.82 | 85.66 | 169,800 |
Oct 31, 2023 | 84.84 | 85.06 | 83.81 | 84.85 | 84.69 | 331,900 |
Oct 30, 2023 | 83.89 | 84.91 | 83.65 | 84.66 | 84.50 | 143,700 |
Oct 27, 2023 | 83.30 | 83.91 | 82.50 | 83.16 | 83.01 | 174,800 |
Oct 26, 2023 | 83.75 | 85.52 | 83.16 | 83.20 | 83.05 | 379,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |