Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 98.97 | 98.97 | 96.62 | 96.99 | 96.99 | 900 |
Jun 13, 2024 | 104.35 | 104.35 | 100.37 | 100.65 | 100.65 | 2,600 |
Jun 12, 2024 | 102.89 | 103.12 | 102.31 | 102.72 | 102.72 | 5,300 |
Jun 11, 2024 | 100.60 | 101.11 | 100.60 | 100.63 | 100.63 | 4,800 |
Jun 10, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 1,200 |
Jun 07, 2024 | 101.31 | 101.31 | 100.97 | 101.06 | 101.06 | 4,200 |
Jun 06, 2024 | 102.52 | 102.52 | 101.52 | 102.25 | 102.25 | 38,600 |
Jun 05, 2024 | 102.13 | 102.53 | 102.13 | 102.13 | 102.13 | 100 |
Jun 04, 2024 | 101.42 | 102.29 | 101.42 | 102.29 | 102.29 | 400 |
Jun 03, 2024 | 99.58 | 100.19 | 98.47 | 100.19 | 100.19 | 300 |
May 31, 2024 | 98.07 | 98.11 | 98.07 | 98.11 | 98.11 | 8,500 |
May 30, 2024 | 97.25 | 97.94 | 97.05 | 97.05 | 97.05 | 1,700 |
May 29, 2024 | 98.04 | 98.45 | 97.10 | 97.12 | 97.12 | 100 |
May 28, 2024 | 99.95 | 99.95 | 98.26 | 98.50 | 98.50 | 500 |
May 24, 2024 | 102.38 | 102.38 | 99.95 | 99.95 | 99.95 | 300 |
May 23, 2024 | 103.12 | 103.12 | 102.06 | 102.27 | 102.27 | 100 |
May 22, 2024 | 103.85 | 104.15 | 103.23 | 103.23 | 103.23 | 6,300 |
May 21, 2024 | 104.89 | 104.89 | 104.78 | 104.78 | 104.78 | 2,000 |
May 20, 2024 | 109.00 | 112.08 | 99.97 | 102.98 | 102.98 | 100 |
May 17, 2024 | 98.79 | 106.59 | 98.79 | 106.09 | 106.09 | 3,200 |
May 16, 2024 | 106.71 | 106.71 | 104.07 | 104.09 | 104.09 | 4,600 |
May 15, 2024 | 105.30 | 105.75 | 105.29 | 105.29 | 105.29 | 13,600 |
May 14, 2024 | 106.90 | 106.90 | 105.25 | 105.74 | 105.74 | 8,100 |
May 13, 2024 | 105.80 | 106.34 | 105.80 | 106.28 | 106.28 | 6,200 |
May 10, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 211,700 |
May 09, 2024 | 104.00 | 106.48 | 104.00 | 106.48 | 106.48 | 18,000 |
May 08, 2024 | 98.06 | 99.59 | 98.06 | 99.59 | 99.59 | 37,600 |
May 07, 2024 | 100.02 | 100.02 | 99.69 | 99.69 | 99.69 | 3,500 |
May 06, 2024 | 99.16 | 99.88 | 99.16 | 99.48 | 99.48 | 4,700 |
May 03, 2024 | 97.46 | 98.24 | 97.33 | 98.24 | 98.24 | 5,700 |
May 02, 2024 | 96.78 | 97.34 | 96.51 | 97.34 | 97.34 | 22,000 |
May 01, 2024 | 95.37 | 96.75 | 95.00 | 96.38 | 96.38 | 2,600 |
Apr 30, 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 96.86 | 5,700 |
Apr 29, 2024 | 98.84 | 98.85 | 98.32 | 98.32 | 98.32 | 16,800 |
Apr 29, 2024 | 1.28 Dividend | |||||
Apr 26, 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 98.71 | 1,900 |
Apr 25, 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 97.64 | 26,200 |
Apr 24, 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 99.59 | 7,300 |
Apr 23, 2024 | 99.71 | 101.00 | 99.71 | 100.88 | 99.59 | 16,600 |
Apr 22, 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 97.31 | 9,800 |
Apr 19, 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 94.95 | 100 |
Apr 18, 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 92.99 | 13,600 |
Apr 17, 2024 | 92.95 | 93.38 | 92.95 | 92.97 | 91.78 | 25,900 |
Apr 16, 2024 | 92.02 | 92.75 | 91.50 | 92.48 | 91.30 | 18,900 |
Apr 15, 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 91.04 | 27,600 |
Apr 12, 2024 | 93.29 | 93.63 | 91.91 | 92.74 | 91.55 | 13,200 |
Apr 11, 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 93.75 | 6,900 |
Apr 10, 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 93.92 | 1,200 |
Apr 09, 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 96.66 | 2,100 |
Apr 08, 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 96.70 | 8,300 |
Apr 05, 2024 | 98.61 | 98.91 | 98.40 | 98.91 | 97.64 | 8,400 |
Apr 04, 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 97.24 | 8,800 |
Apr 03, 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 97.70 | 9,600 |
Apr 02, 2024 | 98.39 | 98.39 | 97.99 | 98.01 | 96.76 | 12,900 |
Apr 01, 2024 | 99.71 | 99.71 | 97.85 | 99.12 | 97.85 | 3,200 |
Mar 28, 2024 | 99.68 | 100.04 | 99.57 | 99.71 | 98.43 | 1,600 |
Mar 27, 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 97.35 | 100 |
Mar 26, 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 96.18 | 400 |
Mar 25, 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 95.62 | 1,400 |
Mar 22, 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 96.91 | 300 |
Mar 21, 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 97.65 | 100 |
Mar 20, 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 98.53 | 500 |
Mar 19, 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 96.83 | 200 |
Mar 18, 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 94.64 | 15,200 |
Mar 15, 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 96.16 | 189,000 |
Mar 14, 2024 | 99.11 | 99.34 | 99.01 | 99.34 | 98.07 | 9,800 |
Mar 13, 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 99.24 | 6,000 |
Mar 12, 2024 | 100.68 | 100.68 | 100.20 | 100.48 | 99.19 | 8,700 |
Mar 11, 2024 | 100.78 | 100.78 | 99.96 | 99.96 | 98.68 | 11,000 |
Mar 08, 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 99.79 | 2,700 |
Mar 07, 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 99.83 | 3,000 |
Mar 06, 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 98.97 | 12,100 |
Mar 05, 2024 | 100.63 | 101.18 | 100.33 | 100.92 | 99.63 | 11,300 |
Mar 04, 2024 | 101.68 | 101.68 | 100.39 | 100.39 | 99.10 | 6,100 |
Mar 01, 2024 | 102.07 | 102.26 | 101.33 | 101.77 | 100.47 | 10,400 |
Feb 29, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 100.58 | 20,800 |
Feb 28, 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 101.42 | 8,400 |
Feb 27, 2024 | 102.90 | 103.45 | 102.90 | 103.42 | 102.10 | 11,900 |
Feb 26, 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 101.84 | 9,200 |
Feb 23, 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 103.76 | 1,200 |
Feb 22, 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 103.29 | 16,200 |
Feb 21, 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 102.54 | 12,900 |
Feb 20, 2024 | 97.49 | 102.95 | 97.49 | 101.77 | 100.47 | 20,600 |
Feb 16, 2024 | 105.08 | 105.19 | 103.79 | 104.84 | 103.50 | 4,100 |
Feb 15, 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 102.25 | 21,200 |
Feb 14, 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 102.38 | 19,800 |
Feb 13, 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 100.96 | 15,700 |
Feb 12, 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 104.58 | 7,400 |
Feb 09, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 103.59 | 5,400 |
Feb 08, 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 104.74 | 14,900 |
Feb 07, 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 104.21 | 15,000 |
Feb 06, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.98 | 1,200 |
Feb 05, 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 103.76 | 4,200 |
Feb 02, 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 107.32 | 9,000 |
Feb 01, 2024 | 107.57 | 107.80 | 107.40 | 107.61 | 106.23 | 3,800 |
Jan 31, 2024 | 107.50 | 107.53 | 106.07 | 106.07 | 104.71 | 100 |
Jan 30, 2024 | 107.31 | 107.76 | 107.31 | 107.75 | 106.37 | 6,600 |
Jan 30, 2024 | 1.305 Dividend | |||||
Jan 29, 2024 | 109.90 | 110.22 | 109.74 | 110.22 | 107.52 | 8,700 |
Jan 26, 2024 | 111.00 | 111.00 | 110.20 | 110.20 | 107.50 | 8,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |