Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 93.33 | 93.71 | 93.05 | 93.44 | 93.44 | 59,080 |
Apr 22, 2024 | 92.81 | 93.37 | 92.30 | 92.99 | 92.99 | 409,000 |
Apr 19, 2024 | 91.25 | 92.62 | 91.15 | 92.14 | 92.14 | 351,600 |
Apr 18, 2024 | 91.58 | 91.89 | 90.34 | 91.01 | 91.01 | 718,100 |
Apr 17, 2024 | 91.51 | 92.09 | 90.35 | 90.96 | 90.96 | 654,800 |
Apr 16, 2024 | 92.28 | 92.48 | 90.84 | 91.16 | 91.16 | 709,100 |
Apr 15, 2024 | 93.68 | 94.45 | 92.39 | 92.75 | 92.75 | 711,800 |
Apr 12, 2024 | 94.00 | 94.14 | 92.61 | 93.02 | 93.02 | 701,300 |
Apr 11, 2024 | 95.57 | 95.57 | 94.08 | 94.81 | 94.81 | 896,100 |
Apr 10, 2024 | 96.71 | 96.94 | 94.74 | 95.57 | 95.57 | 962,400 |
Apr 09, 2024 | 98.46 | 98.83 | 97.53 | 98.36 | 98.36 | 589,700 |
Apr 08, 2024 | 97.51 | 98.30 | 97.25 | 98.03 | 98.03 | 347,100 |
Apr 05, 2024 | 96.27 | 97.58 | 95.95 | 97.15 | 97.15 | 369,200 |
Apr 04, 2024 | 97.94 | 98.99 | 96.38 | 96.61 | 96.61 | 858,600 |
Apr 03, 2024 | 96.30 | 97.87 | 96.21 | 96.90 | 96.90 | 479,700 |
Apr 02, 2024 | 97.20 | 97.64 | 96.25 | 96.44 | 96.44 | 414,600 |
Apr 01, 2024 | 97.63 | 98.02 | 97.00 | 97.61 | 97.61 | 731,800 |
Mar 28, 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 97.68 | 397,200 |
Mar 27, 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 96.38 | 452,600 |
Mar 26, 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 95.97 | 271,100 |
Mar 25, 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 95.69 | 2,251,100 |
Mar 22, 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 95.49 | 317,800 |
Mar 21, 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 96.44 | 413,000 |
Mar 20, 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 96.13 | 415,500 |
Mar 19, 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 94.04 | 371,800 |
Mar 18, 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 93.92 | 256,500 |
Mar 15, 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 93.85 | 437,900 |
Mar 14, 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 93.77 | 379,900 |
Mar 13, 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 95.53 | 868,100 |
Mar 12, 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 94.53 | 289,200 |
Mar 11, 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 94.43 | 361,600 |
Mar 08, 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 94.03 | 396,600 |
Mar 07, 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 93.88 | 422,300 |
Mar 06, 2024 | 92.31 | 92.95 | 91.87 | 92.47 | 92.47 | 795,700 |
Mar 05, 2024 | 91.29 | 92.00 | 91.13 | 91.47 | 91.47 | 670,000 |
Mar 04, 2024 | 90.61 | 91.88 | 90.55 | 91.38 | 91.38 | 916,900 |
Mar 01, 2024 | 90.74 | 91.20 | 89.89 | 90.76 | 90.76 | 619,900 |
Feb 29, 2024 | 90.07 | 90.62 | 89.60 | 90.50 | 90.50 | 832,500 |
Feb 28, 2024 | 90.26 | 90.63 | 89.37 | 89.53 | 89.53 | 672,500 |
Feb 27, 2024 | 90.60 | 90.97 | 88.55 | 90.39 | 90.39 | 2,282,700 |
Feb 26, 2024 | 94.55 | 95.30 | 93.84 | 93.88 | 93.88 | 774,300 |
Feb 23, 2024 | 94.82 | 95.50 | 94.74 | 94.92 | 94.92 | 2,508,500 |
Feb 22, 2024 | 95.00 | 96.04 | 94.55 | 94.78 | 94.78 | 567,300 |
Feb 21, 2024 | 94.67 | 94.75 | 94.04 | 94.30 | 94.30 | 342,100 |
Feb 20, 2024 | 94.01 | 94.97 | 94.01 | 94.60 | 94.60 | 520,700 |
Feb 16, 2024 | 94.24 | 94.93 | 93.91 | 94.19 | 94.19 | 269,700 |
Feb 15, 2024 | 92.84 | 94.77 | 92.84 | 94.57 | 94.57 | 507,600 |
Feb 14, 2024 | 91.55 | 92.59 | 91.40 | 92.58 | 92.58 | 445,500 |
Feb 13, 2024 | 92.50 | 92.50 | 89.67 | 90.58 | 90.58 | 1,258,100 |
Feb 12, 2024 | 92.62 | 93.85 | 92.51 | 93.83 | 93.83 | 450,500 |
Feb 09, 2024 | 92.04 | 92.66 | 91.40 | 92.64 | 92.64 | 440,100 |
Feb 08, 2024 | 91.41 | 91.92 | 90.88 | 91.88 | 91.88 | 314,700 |
Feb 07, 2024 | 92.18 | 92.26 | 91.47 | 91.75 | 91.75 | 437,600 |
Feb 06, 2024 | 91.80 | 92.61 | 91.71 | 92.05 | 92.05 | 644,200 |
Feb 05, 2024 | 93.22 | 93.22 | 91.88 | 92.21 | 92.21 | 421,400 |
Feb 02, 2024 | 93.69 | 93.71 | 92.68 | 93.47 | 93.47 | 588,000 |
Feb 01, 2024 | 94.20 | 94.58 | 93.32 | 94.11 | 94.11 | 1,233,800 |
Jan 31, 2024 | 95.46 | 96.13 | 94.05 | 94.18 | 94.18 | 914,700 |
Jan 30, 2024 | 96.09 | 96.36 | 95.23 | 95.87 | 95.87 | 582,000 |
Jan 29, 2024 | 95.50 | 96.28 | 94.52 | 96.24 | 96.24 | 2,365,400 |
Jan 29, 2024 | 1.123 Dividend | |||||
Jan 26, 2024 | 97.03 | 97.13 | 96.51 | 96.83 | 95.71 | 1,909,900 |
Jan 25, 2024 | 96.85 | 97.03 | 96.32 | 96.71 | 95.59 | 613,300 |
Jan 24, 2024 | 96.67 | 96.75 | 95.94 | 96.10 | 94.99 | 485,700 |
Jan 23, 2024 | 95.99 | 96.67 | 95.33 | 95.54 | 94.43 | 330,200 |
Jan 22, 2024 | 96.26 | 96.52 | 95.38 | 95.94 | 94.83 | 678,900 |
Jan 19, 2024 | 93.74 | 95.98 | 93.55 | 95.84 | 94.73 | 631,800 |
Jan 18, 2024 | 93.63 | 94.35 | 93.47 | 93.69 | 92.60 | 331,400 |
Jan 17, 2024 | 93.32 | 94.12 | 93.07 | 93.56 | 92.47 | 443,500 |
Jan 16, 2024 | 93.87 | 94.51 | 93.15 | 94.40 | 93.31 | 544,000 |
Jan 12, 2024 | 95.46 | 95.85 | 94.13 | 94.31 | 93.22 | 383,900 |
Jan 11, 2024 | 95.35 | 95.35 | 93.74 | 94.67 | 93.57 | 596,900 |
Jan 10, 2024 | 96.87 | 97.47 | 95.36 | 95.49 | 94.38 | 916,300 |
Jan 09, 2024 | 97.92 | 98.25 | 96.87 | 96.90 | 95.78 | 433,700 |
Jan 08, 2024 | 97.61 | 98.73 | 97.28 | 98.63 | 97.49 | 428,800 |
Jan 05, 2024 | 97.07 | 98.67 | 96.77 | 97.61 | 96.48 | 560,700 |
Jan 04, 2024 | 96.66 | 97.97 | 96.52 | 97.02 | 95.89 | 920,400 |
Jan 03, 2024 | 97.12 | 97.44 | 96.58 | 96.86 | 95.74 | 409,900 |
Jan 02, 2024 | 97.88 | 98.67 | 97.61 | 97.89 | 96.75 | 592,800 |
Dec 29, 2023 | 98.55 | 99.40 | 98.49 | 98.94 | 97.79 | 353,900 |
Dec 28, 2023 | 99.32 | 100.12 | 98.61 | 98.78 | 97.63 | 608,700 |
Dec 27, 2023 | 98.79 | 99.83 | 98.61 | 99.55 | 98.40 | 452,700 |
Dec 26, 2023 | 98.55 | 99.09 | 98.24 | 98.97 | 97.82 | 260,300 |
Dec 22, 2023 | 97.53 | 98.59 | 97.53 | 98.23 | 97.09 | 630,900 |
Dec 21, 2023 | 95.93 | 97.33 | 95.93 | 97.27 | 96.14 | 782,500 |
Dec 20, 2023 | 96.34 | 97.34 | 95.22 | 95.26 | 94.16 | 808,900 |
Dec 19, 2023 | 94.53 | 96.14 | 94.53 | 96.11 | 95.00 | 507,700 |
Dec 18, 2023 | 92.74 | 94.11 | 92.64 | 94.02 | 92.93 | 815,400 |
Dec 15, 2023 | 93.00 | 93.56 | 92.39 | 92.49 | 91.42 | 810,500 |
Dec 14, 2023 | 91.29 | 93.08 | 91.25 | 92.77 | 91.69 | 1,362,200 |
Dec 13, 2023 | 87.76 | 90.46 | 87.12 | 90.36 | 89.31 | 867,300 |
Dec 12, 2023 | 87.95 | 87.95 | 87.13 | 87.61 | 86.59 | 457,900 |
Dec 11, 2023 | 87.60 | 88.05 | 86.90 | 87.86 | 86.84 | 491,800 |
Dec 08, 2023 | 86.28 | 87.51 | 86.08 | 87.23 | 86.22 | 796,400 |
Dec 07, 2023 | 85.94 | 86.20 | 85.29 | 86.07 | 85.07 | 758,600 |
Dec 06, 2023 | 85.98 | 86.79 | 85.63 | 85.84 | 84.84 | 650,700 |
Dec 05, 2023 | 84.24 | 85.47 | 83.96 | 85.13 | 84.14 | 647,000 |
Dec 04, 2023 | 83.18 | 84.78 | 83.18 | 84.35 | 83.37 | 760,600 |
Dec 01, 2023 | 81.48 | 84.40 | 81.19 | 84.22 | 83.24 | 1,359,600 |
Nov 30, 2023 | 81.51 | 82.55 | 81.14 | 82.29 | 81.34 | 798,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |