Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 93.94 | 5,313,900 |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 94.64 | 6,493,200 |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 94.02 | 6,582,700 |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 94.19 | 8,642,000 |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 94.53 | 11,237,600 |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 95.74 | 10,062,900 |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 94.84 | 10,181,200 |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 93.39 | 10,388,200 |
Apr 15, 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 93.10 | 11,597,300 |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 92.00 | 10,903,600 |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 92.00 | 15,330,200 |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 89.00 | 7,932,900 |
Apr 09, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 91.00 | 7,194,600 |
Apr 08, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 90.00 | 8,452,500 |
Apr 05, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 88.84 | 9,706,400 |
Apr 04, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 89.07 | 12,110,300 |
Apr 03, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 90.33 | 8,876,600 |
Apr 02, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 90.95 | 11,107,300 |
Apr 01, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 92.56 | 10,360,000 |
Mar 28, 2024 | 94.37 | 94.81 | 93.43 | 93.98 | 93.98 | 11,331,700 |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 94.13 | 11,095,700 |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 92.58 | 10,816,900 |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 93.75 | 14,548,800 |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 93.86 | 41,779,000 |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 100.82 | 17,176,000 |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 100.27 | 7,771,700 |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 99.96 | 6,168,900 |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 98.74 | 7,207,000 |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 99.64 | 15,194,400 |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 100.26 | 8,350,900 |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 101.36 | 7,326,400 |
Mar 12, 2024 | 100.79 | 101.37 | 99.65 | 100.18 | 100.18 | 7,040,900 |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 101.08 | 8,537,400 |
Mar 08, 2024 | 98.49 | 99.32 | 98.02 | 99.16 | 99.16 | 9,040,900 |
Mar 07, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 98.19 | 8,133,900 |
Mar 06, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 97.63 | 10,045,300 |
Mar 05, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 98.31 | 8,670,600 |
Mar 04, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 99.54 | 11,050,900 |
Mar 01, 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 101.88 | 7,347,600 |
Mar 01, 2024 | 0.37 Dividend | |||||
Feb 29, 2024 | 104.98 | 105.57 | 103.68 | 103.93 | 103.56 | 10,811,600 |
Feb 28, 2024 | 104.10 | 105.44 | 103.70 | 104.35 | 103.98 | 4,219,800 |
Feb 27, 2024 | 104.83 | 105.25 | 103.99 | 105.15 | 104.78 | 5,317,400 |
Feb 26, 2024 | 105.31 | 106.10 | 103.76 | 104.54 | 104.17 | 5,831,500 |
Feb 23, 2024 | 105.26 | 106.62 | 105.19 | 105.63 | 105.25 | 6,947,300 |
Feb 22, 2024 | 105.80 | 106.01 | 104.08 | 105.08 | 104.71 | 6,705,500 |
Feb 21, 2024 | 103.35 | 105.52 | 102.93 | 105.27 | 104.90 | 8,893,500 |
Feb 20, 2024 | 103.13 | 103.84 | 102.17 | 103.30 | 102.93 | 8,759,500 |
Feb 16, 2024 | 104.63 | 104.70 | 101.65 | 103.51 | 103.14 | 14,572,100 |
Feb 15, 2024 | 107.02 | 107.34 | 105.83 | 106.05 | 105.67 | 7,201,300 |
Feb 14, 2024 | 104.82 | 106.42 | 104.46 | 106.33 | 105.95 | 5,743,300 |
Feb 13, 2024 | 104.99 | 105.80 | 104.25 | 105.00 | 104.63 | 6,180,500 |
Feb 12, 2024 | 104.74 | 107.43 | 104.65 | 107.18 | 106.80 | 7,501,900 |
Feb 09, 2024 | 103.80 | 104.94 | 103.33 | 104.50 | 104.13 | 5,449,000 |
Feb 08, 2024 | 104.43 | 104.96 | 103.05 | 103.77 | 103.40 | 6,330,400 |
Feb 07, 2024 | 102.39 | 104.34 | 102.35 | 103.79 | 103.42 | 9,447,800 |
Feb 06, 2024 | 99.50 | 102.63 | 99.13 | 102.61 | 102.24 | 11,368,600 |
Feb 05, 2024 | 100.50 | 100.59 | 99.05 | 99.68 | 99.33 | 10,097,900 |
Feb 02, 2024 | 100.88 | 101.41 | 99.43 | 100.71 | 100.35 | 8,961,200 |
Feb 01, 2024 | 101.90 | 102.25 | 100.61 | 101.76 | 101.40 | 7,666,700 |
Jan 31, 2024 | 104.09 | 104.30 | 101.12 | 101.53 | 101.17 | 11,547,600 |
Jan 30, 2024 | 103.34 | 104.31 | 103.13 | 104.18 | 103.81 | 7,542,800 |
Jan 29, 2024 | 102.88 | 104.01 | 101.34 | 103.88 | 103.51 | 8,860,800 |
Jan 26, 2024 | 101.57 | 103.27 | 101.22 | 102.75 | 102.38 | 9,735,800 |
Jan 25, 2024 | 101.53 | 101.74 | 100.09 | 100.77 | 100.41 | 10,063,700 |
Jan 24, 2024 | 101.78 | 101.80 | 100.69 | 100.76 | 100.40 | 7,879,300 |
Jan 23, 2024 | 101.63 | 102.14 | 101.23 | 101.90 | 101.54 | 8,208,000 |
Jan 22, 2024 | 101.75 | 101.81 | 100.09 | 100.56 | 100.20 | 9,897,400 |
Jan 19, 2024 | 101.02 | 102.18 | 99.67 | 101.78 | 101.42 | 8,408,400 |
Jan 18, 2024 | 101.00 | 101.43 | 100.07 | 100.94 | 100.58 | 8,852,400 |
Jan 17, 2024 | 101.05 | 101.31 | 100.24 | 100.82 | 100.46 | 8,226,200 |
Jan 16, 2024 | 103.94 | 104.22 | 101.36 | 101.72 | 101.36 | 10,547,900 |
Jan 12, 2024 | 106.00 | 106.32 | 104.72 | 105.06 | 104.69 | 6,680,000 |
Jan 11, 2024 | 104.22 | 106.01 | 103.73 | 105.90 | 105.52 | 9,537,700 |
Jan 10, 2024 | 102.69 | 103.83 | 102.37 | 103.77 | 103.40 | 6,784,700 |
Jan 09, 2024 | 103.17 | 103.40 | 102.50 | 102.74 | 102.37 | 7,759,500 |
Jan 08, 2024 | 102.08 | 103.69 | 101.73 | 103.62 | 103.25 | 9,414,200 |
Jan 05, 2024 | 102.46 | 103.68 | 101.90 | 102.08 | 101.72 | 8,039,900 |
Jan 04, 2024 | 102.46 | 103.62 | 102.30 | 102.30 | 101.94 | 10,420,600 |
Jan 03, 2024 | 105.72 | 107.48 | 104.00 | 104.04 | 103.67 | 10,573,700 |
Jan 02, 2024 | 107.61 | 107.85 | 106.45 | 106.55 | 106.17 | 9,326,600 |
Dec 29, 2023 | 108.96 | 109.96 | 108.09 | 108.57 | 108.18 | 7,660,900 |
Dec 28, 2023 | 107.21 | 109.40 | 106.81 | 108.82 | 108.43 | 9,352,900 |
Dec 27, 2023 | 108.34 | 108.59 | 106.85 | 107.13 | 106.75 | 10,157,900 |
Dec 26, 2023 | 108.30 | 108.69 | 107.48 | 108.02 | 107.64 | 12,846,700 |
Dec 22, 2023 | 108.26 | 110.80 | 107.45 | 108.04 | 107.66 | 46,642,900 |
Dec 21, 2023 | 122.30 | 123.30 | 121.30 | 122.53 | 122.09 | 16,533,300 |
Dec 20, 2023 | 121.13 | 123.39 | 121.00 | 121.43 | 121.00 | 9,176,600 |
Dec 19, 2023 | 121.74 | 123.34 | 121.64 | 122.64 | 122.20 | 7,697,300 |
Dec 18, 2023 | 121.41 | 121.84 | 120.86 | 121.14 | 120.71 | 6,874,800 |
Dec 15, 2023 | 120.93 | 122.06 | 120.60 | 121.55 | 121.12 | 13,632,900 |
Dec 14, 2023 | 121.44 | 122.59 | 119.82 | 121.02 | 120.59 | 9,590,500 |
Dec 13, 2023 | 119.35 | 121.44 | 119.20 | 121.17 | 120.74 | 8,182,900 |
Dec 12, 2023 | 119.68 | 119.99 | 118.58 | 119.64 | 119.21 | 7,378,400 |
Dec 11, 2023 | 117.79 | 119.42 | 117.43 | 118.61 | 118.19 | 7,972,800 |
Dec 08, 2023 | 114.50 | 116.29 | 114.47 | 115.91 | 115.50 | 6,121,000 |
Dec 07, 2023 | 114.12 | 116.00 | 114.12 | 114.81 | 114.40 | 7,294,500 |
Dec 06, 2023 | 116.00 | 117.14 | 115.57 | 116.11 | 115.70 | 6,317,000 |
Dec 05, 2023 | 114.66 | 116.04 | 114.60 | 115.41 | 115.00 | 6,960,000 |
Dec 04, 2023 | 113.08 | 115.32 | 113.00 | 115.15 | 114.74 | 10,086,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |