Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.75 | 104.75 | 104.69 | 104.73 | 104.73 | 374,100 |
Mar 27, 2024 | 104.72 | 104.86 | 104.72 | 104.77 | 104.77 | 313,700 |
Mar 26, 2024 | 104.81 | 104.88 | 104.77 | 104.77 | 104.77 | 368,300 |
Mar 25, 2024 | 104.87 | 104.92 | 104.83 | 104.83 | 104.83 | 438,000 |
Mar 22, 2024 | 104.94 | 104.97 | 104.89 | 104.92 | 104.92 | 218,800 |
Mar 21, 2024 | 104.91 | 104.95 | 104.86 | 104.91 | 104.91 | 257,200 |
Mar 20, 2024 | 104.89 | 104.98 | 104.87 | 104.93 | 104.93 | 303,200 |
Mar 19, 2024 | 104.88 | 104.98 | 104.88 | 104.97 | 104.97 | 292,200 |
Mar 18, 2024 | 104.92 | 104.98 | 104.90 | 104.95 | 104.95 | 528,700 |
Mar 15, 2024 | 104.91 | 104.97 | 104.88 | 104.90 | 104.90 | 294,000 |
Mar 14, 2024 | 105.09 | 105.09 | 104.92 | 104.94 | 104.94 | 356,000 |
Mar 13, 2024 | 105.06 | 105.09 | 105.03 | 105.03 | 105.03 | 244,300 |
Mar 12, 2024 | 104.99 | 105.09 | 104.23 | 105.07 | 105.07 | 322,600 |
Mar 11, 2024 | 105.04 | 105.08 | 104.97 | 105.00 | 105.00 | 441,800 |
Mar 08, 2024 | 105.04 | 105.09 | 105.02 | 105.06 | 105.06 | 275,100 |
Mar 07, 2024 | 105.04 | 105.12 | 105.02 | 105.11 | 105.11 | 417,500 |
Mar 06, 2024 | 104.97 | 105.02 | 104.92 | 104.97 | 104.97 | 294,600 |
Mar 05, 2024 | 104.93 | 105.07 | 104.93 | 104.98 | 104.98 | 264,500 |
Mar 04, 2024 | 104.84 | 104.91 | 104.80 | 104.87 | 104.87 | 262,900 |
Mar 01, 2024 | 104.88 | 105.03 | 104.87 | 104.97 | 104.97 | 369,700 |
Mar 01, 2024 | 0.181 Dividend | |||||
Feb 29, 2024 | 105.06 | 105.13 | 105.04 | 105.08 | 104.90 | 319,300 |
Feb 28, 2024 | 105.06 | 105.10 | 105.00 | 105.00 | 104.82 | 343,100 |
Feb 27, 2024 | 105.02 | 105.08 | 105.01 | 105.02 | 104.84 | 310,400 |
Feb 26, 2024 | 105.07 | 105.10 | 105.01 | 105.04 | 104.86 | 228,800 |
Feb 23, 2024 | 105.00 | 105.17 | 105.00 | 105.12 | 104.94 | 810,900 |
Feb 22, 2024 | 104.98 | 105.04 | 104.98 | 105.00 | 104.82 | 257,400 |
Feb 21, 2024 | 105.06 | 105.06 | 104.98 | 104.99 | 104.81 | 261,400 |
Feb 20, 2024 | 104.95 | 105.05 | 104.93 | 104.99 | 104.81 | 317,300 |
Feb 16, 2024 | 104.88 | 105.00 | 104.88 | 104.94 | 104.76 | 383,600 |
Feb 15, 2024 | 104.93 | 105.01 | 104.91 | 104.98 | 104.80 | 485,000 |
Feb 14, 2024 | 104.78 | 104.94 | 104.77 | 104.90 | 104.72 | 384,100 |
Feb 13, 2024 | 104.84 | 104.85 | 104.78 | 104.82 | 104.64 | 708,300 |
Feb 12, 2024 | 104.97 | 104.99 | 104.91 | 104.91 | 104.73 | 589,800 |
Feb 09, 2024 | 105.04 | 105.06 | 104.87 | 104.91 | 104.73 | 1,691,400 |
Feb 08, 2024 | 104.90 | 105.04 | 104.90 | 105.02 | 104.84 | 437,100 |
Feb 07, 2024 | 104.93 | 105.03 | 104.91 | 104.93 | 104.75 | 428,600 |
Feb 06, 2024 | 104.95 | 105.11 | 104.94 | 104.98 | 104.80 | 427,000 |
Feb 05, 2024 | 105.04 | 105.05 | 104.83 | 105.00 | 104.82 | 3,206,000 |
Feb 02, 2024 | 105.03 | 105.04 | 104.94 | 104.94 | 104.76 | 535,200 |
Feb 01, 2024 | 105.11 | 105.24 | 105.04 | 105.19 | 105.01 | 290,800 |
Feb 01, 2024 | 0.166 Dividend | |||||
Jan 31, 2024 | 105.06 | 105.30 | 105.06 | 105.22 | 104.87 | 415,400 |
Jan 30, 2024 | 105.05 | 105.08 | 104.95 | 105.03 | 104.68 | 386,700 |
Jan 29, 2024 | 104.94 | 105.07 | 104.93 | 105.04 | 104.69 | 309,400 |
Jan 26, 2024 | 104.91 | 104.96 | 104.89 | 104.93 | 104.58 | 266,600 |
Jan 25, 2024 | 104.95 | 104.96 | 104.89 | 104.93 | 104.58 | 463,900 |
Jan 24, 2024 | 104.88 | 104.92 | 104.79 | 104.81 | 104.46 | 297,200 |
Jan 23, 2024 | 104.87 | 104.87 | 104.76 | 104.85 | 104.50 | 375,100 |
Jan 22, 2024 | 104.86 | 104.90 | 104.75 | 104.85 | 104.50 | 403,000 |
Jan 19, 2024 | 104.85 | 104.87 | 104.74 | 104.74 | 104.39 | 316,400 |
Jan 18, 2024 | 104.96 | 104.96 | 104.83 | 104.84 | 104.49 | 366,800 |
Jan 17, 2024 | 104.96 | 105.00 | 104.91 | 104.95 | 104.60 | 340,000 |
Jan 16, 2024 | 105.02 | 105.08 | 104.95 | 104.97 | 104.62 | 468,300 |
Jan 12, 2024 | 105.08 | 105.15 | 105.02 | 105.06 | 104.71 | 352,600 |
Jan 11, 2024 | 105.09 | 105.13 | 105.00 | 105.08 | 104.73 | 459,300 |
Jan 10, 2024 | 105.29 | 105.29 | 105.00 | 105.02 | 104.67 | 464,000 |
Jan 09, 2024 | 105.28 | 105.36 | 105.21 | 105.21 | 104.86 | 413,900 |
Jan 08, 2024 | 105.33 | 105.43 | 105.29 | 105.33 | 104.98 | 394,800 |
Jan 05, 2024 | 105.22 | 105.34 | 105.22 | 105.31 | 104.96 | 519,500 |
Jan 04, 2024 | 105.33 | 105.37 | 105.24 | 105.31 | 104.96 | 371,900 |
Jan 03, 2024 | 105.34 | 105.46 | 105.27 | 105.42 | 105.07 | 750,400 |
Jan 02, 2024 | 105.37 | 105.46 | 105.33 | 105.34 | 104.99 | 889,300 |
Dec 29, 2023 | 105.43 | 105.50 | 105.30 | 105.43 | 105.08 | 477,900 |
Dec 28, 2023 | 105.43 | 105.46 | 105.37 | 105.40 | 105.05 | 429,700 |
Dec 27, 2023 | 105.44 | 105.58 | 105.42 | 105.46 | 105.11 | 490,100 |
Dec 26, 2023 | 105.40 | 105.46 | 105.36 | 105.43 | 105.08 | 520,100 |
Dec 22, 2023 | 105.33 | 105.45 | 105.33 | 105.42 | 105.07 | 377,300 |
Dec 21, 2023 | 105.36 | 105.44 | 105.30 | 105.35 | 105.00 | 651,400 |
Dec 20, 2023 | 105.35 | 105.44 | 105.29 | 105.44 | 105.09 | 455,700 |
Dec 19, 2023 | 105.26 | 105.33 | 105.20 | 105.20 | 104.85 | 693,200 |
Dec 18, 2023 | 105.20 | 105.31 | 105.15 | 105.24 | 104.89 | 449,000 |
Dec 15, 2023 | 105.32 | 105.34 | 105.21 | 105.23 | 104.88 | 559,300 |
Dec 14, 2023 | 105.18 | 105.31 | 105.16 | 105.24 | 104.89 | 509,000 |
Dec 14, 2023 | 0.165 Dividend | |||||
Dec 13, 2023 | 105.11 | 105.34 | 105.07 | 105.31 | 104.80 | 467,600 |
Dec 12, 2023 | 105.06 | 105.13 | 105.05 | 105.13 | 104.62 | 550,500 |
Dec 11, 2023 | 105.07 | 105.23 | 104.93 | 105.08 | 104.57 | 1,472,900 |
Dec 08, 2023 | 104.97 | 105.05 | 104.88 | 105.02 | 104.51 | 378,300 |
Dec 07, 2023 | 105.04 | 105.14 | 105.01 | 105.04 | 104.53 | 411,800 |
Dec 06, 2023 | 104.98 | 105.08 | 104.95 | 104.98 | 104.47 | 423,900 |
Dec 05, 2023 | 104.93 | 105.02 | 104.92 | 105.01 | 104.50 | 545,400 |
Dec 04, 2023 | 104.80 | 104.86 | 104.72 | 104.77 | 104.26 | 592,000 |
Dec 01, 2023 | 104.67 | 104.85 | 104.58 | 104.80 | 104.29 | 722,100 |
Dec 01, 2023 | 0.167 Dividend | |||||
Nov 30, 2023 | 104.96 | 104.97 | 104.83 | 104.90 | 104.22 | 631,700 |
Nov 29, 2023 | 104.71 | 104.93 | 104.65 | 104.88 | 104.20 | 754,300 |
Nov 28, 2023 | 104.51 | 104.55 | 104.45 | 104.53 | 103.86 | 575,900 |
Nov 27, 2023 | 104.35 | 104.44 | 104.20 | 104.44 | 103.77 | 840,400 |
Nov 24, 2023 | 104.34 | 104.37 | 104.25 | 104.37 | 103.70 | 232,700 |
Nov 22, 2023 | 104.42 | 104.45 | 104.24 | 104.45 | 103.78 | 466,700 |
Nov 21, 2023 | 104.25 | 104.30 | 104.19 | 104.25 | 103.58 | 641,700 |
Nov 20, 2023 | 104.17 | 104.42 | 104.12 | 104.35 | 103.68 | 1,070,700 |
Nov 17, 2023 | 104.08 | 104.21 | 104.04 | 104.14 | 103.47 | 717,000 |
Nov 16, 2023 | 104.20 | 104.20 | 104.03 | 104.09 | 103.42 | 960,500 |
Nov 15, 2023 | 104.02 | 104.03 | 103.84 | 104.03 | 103.36 | 599,200 |
Nov 14, 2023 | 104.14 | 104.25 | 103.97 | 104.06 | 103.39 | 1,086,400 |
Nov 13, 2023 | 103.83 | 103.96 | 103.82 | 103.90 | 103.23 | 1,594,700 |
Nov 10, 2023 | 103.84 | 103.90 | 103.77 | 103.85 | 103.18 | 462,800 |
Nov 09, 2023 | 103.87 | 103.87 | 103.66 | 103.71 | 103.04 | 503,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |