Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 100.49 | 102.23 | 99.99 | 101.33 | 101.33 | 2,002 |
May 30, 2024 | 97.71 | 99.59 | 97.71 | 99.55 | 99.55 | 405 |
May 29, 2024 | 97.58 | 98.01 | 96.85 | 97.88 | 97.88 | 1,285 |
May 28, 2024 | 98.29 | 99.37 | 98.25 | 98.79 | 98.79 | 1,642 |
May 24, 2024 | 99.33 | 99.51 | 97.45 | 98.03 | 98.03 | 1,081 |
May 23, 2024 | 100.23 | 100.23 | 98.60 | 98.60 | 98.60 | 2,352 |
May 22, 2024 | 100.32 | 100.53 | 99.75 | 100.14 | 100.14 | 372 |
May 21, 2024 | 100.39 | 100.71 | 100.02 | 100.64 | 100.64 | 1,186 |
May 20, 2024 | 101.33 | 102.74 | 100.99 | 101.40 | 101.40 | 850 |
May 17, 2024 | 103.54 | 104.55 | 103.03 | 103.22 | 103.22 | 351 |
May 16, 2024 | 102.76 | 104.55 | 102.76 | 104.29 | 104.29 | 1,058 |
May 15, 2024 | 103.49 | 103.71 | 102.57 | 103.56 | 103.56 | 1,286 |
May 14, 2024 | 100.96 | 101.23 | 100.28 | 100.73 | 100.73 | 866 |
May 13, 2024 | 99.71 | 100.37 | 99.55 | 100.11 | 100.11 | 773 |
May 10, 2024 | 100.00 | 100.00 | 98.93 | 99.28 | 99.28 | 357 |
May 09, 2024 | 97.29 | 100.26 | 97.29 | 99.91 | 99.91 | 1,119 |
May 08, 2024 | 95.50 | 96.95 | 95.30 | 96.95 | 96.95 | 1,636 |
May 07, 2024 | 97.08 | 97.82 | 95.96 | 95.96 | 95.96 | 3,240 |
May 03, 2024 | 98.10 | 98.29 | 97.16 | 97.40 | 97.40 | 1,816 |
May 02, 2024 | 96.00 | 96.06 | 95.14 | 95.38 | 95.38 | 2,437 |
May 01, 2024 | 94.35 | 94.49 | 93.28 | 93.60 | 93.60 | 304 |
Apr 30, 2024 | 94.39 | 94.98 | 94.22 | 94.72 | 94.72 | 477 |
Apr 29, 2024 | 94.39 | 95.36 | 93.58 | 95.05 | 95.05 | 300,010 |
Apr 26, 2024 | 94.40 | 95.32 | 93.75 | 93.75 | 93.75 | 1,564 |
Apr 25, 2024 | 94.81 | 95.05 | 93.67 | 94.26 | 94.26 | 2,828 |
Apr 24, 2024 | 94.63 | 95.46 | 94.28 | 95.19 | 95.19 | 4,773 |
Apr 23, 2024 | 95.16 | 96.14 | 94.91 | 95.76 | 95.76 | 3,835 |
Apr 22, 2024 | 94.99 | 95.37 | 93.75 | 94.96 | 94.96 | 1,572 |
Apr 19, 2024 | 94.37 | 95.54 | 93.87 | 95.02 | 95.02 | 1,033 |
Apr 18, 2024 | 95.39 | 96.00 | 92.50 | 94.11 | 94.11 | 1,937 |
Apr 17, 2024 | 94.07 | 94.67 | 93.66 | 94.18 | 94.18 | 1,791 |
Apr 16, 2024 | 94.68 | 95.08 | 93.49 | 94.24 | 94.24 | 1,534 |
Apr 15, 2024 | 96.72 | 97.44 | 95.53 | 95.53 | 95.53 | 8,665 |
Apr 12, 2024 | 96.79 | 97.05 | 96.31 | 97.00 | 97.00 | 986 |
Apr 11, 2024 | 98.52 | 98.52 | 96.86 | 97.89 | 97.89 | 1,029 |
Apr 10, 2024 | 99.53 | 99.78 | 96.63 | 96.88 | 96.88 | 3,704 |
Apr 09, 2024 | 100.92 | 101.74 | 100.55 | 101.61 | 101.61 | 2,731 |
Apr 08, 2024 | 100.61 | 101.12 | 100.15 | 100.64 | 100.64 | 569 |
Apr 05, 2024 | 100.57 | 101.85 | 100.03 | 100.99 | 100.99 | 4,772 |
Apr 04, 2024 | 103.38 | 103.49 | 102.13 | 102.13 | 102.13 | 1,347 |
Apr 03, 2024 | 102.32 | 102.42 | 100.94 | 102.14 | 102.14 | 706 |
Apr 02, 2024 | 103.38 | 103.71 | 103.00 | 103.03 | 103.03 | 6,391 |
Mar 28, 2024 | 106.09 | 106.44 | 105.38 | 105.80 | 105.80 | 759 |
Mar 27, 2024 | 102.95 | 105.10 | 102.81 | 105.02 | 105.02 | 1,704 |
Mar 26, 2024 | 103.00 | 103.28 | 102.43 | 102.64 | 102.64 | 806 |
Mar 25, 2024 | 102.87 | 104.07 | 102.76 | 103.18 | 103.18 | 1,515 |
Mar 22, 2024 | 103.54 | 103.94 | 102.55 | 102.98 | 102.98 | 1,371 |
Mar 21, 2024 | 104.94 | 105.26 | 103.76 | 103.94 | 103.94 | 5,152 |
Mar 20, 2024 | 103.61 | 104.72 | 102.98 | 104.16 | 104.16 | 2,205 |
Mar 19, 2024 | 104.35 | 105.09 | 103.98 | 104.34 | 104.34 | 201,512 |
Mar 18, 2024 | 105.23 | 105.80 | 104.42 | 105.17 | 105.17 | 1,782 |
Mar 15, 2024 | 104.90 | 106.26 | 104.90 | 105.83 | 105.83 | 1,750 |
Mar 14, 2024 | 108.06 | 108.06 | 104.95 | 105.53 | 105.53 | 2,827 |
Mar 14, 2024 | 1.565 Dividend | |||||
Mar 13, 2024 | 110.97 | 111.65 | 110.07 | 110.11 | 108.54 | 284 |
Mar 12, 2024 | 111.35 | 111.95 | 109.95 | 110.07 | 108.51 | 559 |
Mar 11, 2024 | 112.15 | 112.80 | 111.54 | 112.22 | 110.63 | 4,149 |
Mar 08, 2024 | 112.89 | 113.23 | 112.32 | 112.59 | 110.99 | 350 |
Mar 07, 2024 | 113.00 | 113.00 | 110.89 | 111.30 | 109.72 | 1,041 |
Mar 06, 2024 | 112.50 | 112.61 | 110.74 | 110.74 | 109.17 | 860 |
Mar 05, 2024 | 113.22 | 114.38 | 112.22 | 112.22 | 110.63 | 1,291 |
Mar 04, 2024 | 111.00 | 112.38 | 111.00 | 112.38 | 110.78 | 1,001 |
Mar 01, 2024 | 109.75 | 110.18 | 108.27 | 110.16 | 108.59 | 520 |
Feb 29, 2024 | 109.78 | 110.77 | 108.57 | 110.77 | 109.20 | 304,875 |
Feb 28, 2024 | 105.56 | 109.11 | 105.16 | 108.61 | 107.07 | 237 |
Feb 27, 2024 | 106.63 | 107.11 | 104.26 | 105.00 | 103.51 | 501,279 |
Feb 26, 2024 | 107.98 | 108.76 | 105.51 | 105.51 | 104.01 | 291 |
Feb 23, 2024 | 107.61 | 108.81 | 107.46 | 108.63 | 107.09 | 729 |
Feb 22, 2024 | 107.40 | 107.40 | 106.36 | 107.01 | 105.49 | 545 |
Feb 21, 2024 | 109.26 | 109.45 | 107.44 | 107.78 | 106.25 | 932 |
Feb 20, 2024 | 107.62 | 110.35 | 107.55 | 109.07 | 107.52 | 3,927 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 107.99 | 107.99 | 105.85 | 107.73 | 106.20 | 726 |
Feb 15, 2024 | 106.11 | 108.36 | 106.11 | 107.99 | 106.46 | 719 |
Feb 14, 2024 | 105.24 | 106.30 | 104.88 | 105.98 | 104.47 | 1,719 |
Feb 13, 2024 | 105.33 | 105.49 | 103.92 | 104.50 | 103.01 | 2,864 |
Feb 12, 2024 | 108.72 | 109.05 | 108.22 | 108.30 | 106.76 | 790 |
Feb 09, 2024 | 107.21 | 108.24 | 107.02 | 108.14 | 106.60 | 2,620 |
Feb 08, 2024 | 106.30 | 107.25 | 106.02 | 107.15 | 105.63 | 2,357 |
Feb 07, 2024 | 107.65 | 108.12 | 106.91 | 107.30 | 105.77 | 214 |
Feb 06, 2024 | 106.17 | 107.44 | 105.18 | 107.18 | 105.66 | 281 |
Feb 05, 2024 | 106.97 | 107.03 | 104.97 | 105.08 | 103.59 | 2,890 |
Feb 02, 2024 | 109.67 | 109.67 | 106.56 | 107.75 | 106.22 | 1,381 |
Feb 01, 2024 | 108.08 | 109.78 | 107.95 | 109.78 | 108.22 | 656 |
Jan 31, 2024 | 108.00 | 110.63 | 107.50 | 109.80 | 108.24 | 1,157 |
Jan 30, 2024 | 108.64 | 108.72 | 107.77 | 108.00 | 106.46 | 3,317 |
Jan 29, 2024 | 108.60 | 108.60 | 107.01 | 107.87 | 106.34 | 555 |
Jan 26, 2024 | 110.91 | 111.21 | 108.62 | 108.62 | 107.08 | 437 |
Jan 25, 2024 | 109.50 | 110.92 | 108.42 | 110.20 | 108.63 | 2,384 |
Jan 24, 2024 | 108.69 | 108.88 | 105.62 | 105.62 | 104.12 | 2,848 |
Jan 23, 2024 | 109.01 | 109.80 | 108.00 | 108.16 | 106.62 | 733 |
Jan 22, 2024 | 108.43 | 110.10 | 108.04 | 108.61 | 107.07 | 1,508 |
Jan 19, 2024 | 107.28 | 108.54 | 106.97 | 108.54 | 107.00 | 1,027 |
Jan 18, 2024 | 108.50 | 109.36 | 107.63 | 107.95 | 106.42 | 1,146 |
Jan 17, 2024 | 109.10 | 110.80 | 107.44 | 107.65 | 106.12 | 869 |
Jan 16, 2024 | 112.15 | 112.68 | 110.63 | 111.24 | 109.66 | 380 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 114.14 | 114.36 | 112.96 | 113.59 | 111.98 | 895 |
Jan 11, 2024 | 113.20 | 113.20 | 111.64 | 112.64 | 111.04 | 1,729 |
Jan 10, 2024 | 112.95 | 114.13 | 112.95 | 113.53 | 111.91 | 2,136 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |