Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 102.74 | 102.99 | 102.74 | 102.99 | 102.99 | 6 |
Jun 03, 2024 | 104.17 | 104.17 | 100.64 | 101.58 | 101.58 | 784 |
May 31, 2024 | 104.30 | 106.13 | 101.17 | 101.98 | 101.98 | 1,313 |
May 30, 2024 | 103.22 | 104.29 | 103.15 | 104.01 | 104.01 | 518 |
May 29, 2024 | 106.00 | 106.00 | 102.87 | 103.17 | 103.17 | 1,547 |
May 28, 2024 | 106.96 | 107.10 | 106.17 | 106.23 | 106.23 | 803 |
May 24, 2024 | 104.29 | 107.99 | 104.29 | 106.91 | 106.91 | 2,617 |
May 23, 2024 | 106.95 | 107.25 | 104.72 | 104.72 | 104.72 | 883 |
May 22, 2024 | 105.82 | 107.94 | 105.82 | 105.83 | 105.83 | 692 |
May 21, 2024 | 104.81 | 106.62 | 104.36 | 106.56 | 106.56 | 1,406 |
May 20, 2024 | 104.27 | 105.40 | 103.97 | 104.93 | 104.93 | 1,535 |
May 17, 2024 | 104.88 | 104.94 | 103.90 | 104.23 | 104.23 | 850 |
May 16, 2024 | 107.50 | 107.50 | 105.14 | 105.24 | 105.24 | 4,102 |
May 15, 2024 | 103.38 | 105.72 | 102.49 | 105.72 | 105.72 | 788 |
May 14, 2024 | 100.68 | 101.60 | 99.91 | 101.60 | 101.60 | 1,324 |
May 13, 2024 | 104.37 | 104.45 | 101.15 | 101.15 | 101.15 | 1,464 |
May 10, 2024 | 103.10 | 103.39 | 102.49 | 102.64 | 102.64 | 905 |
May 10, 2024 | 0.175 Dividend | |||||
May 09, 2024 | 99.65 | 101.87 | 99.51 | 101.40 | 101.22 | 1,773 |
May 08, 2024 | 97.96 | 99.68 | 97.73 | 99.68 | 99.51 | 3,212 |
May 07, 2024 | 98.21 | 99.59 | 97.40 | 99.46 | 99.29 | 1,376 |
May 03, 2024 | 99.16 | 99.98 | 96.79 | 97.13 | 96.96 | 1,018 |
May 02, 2024 | 94.73 | 95.70 | 94.04 | 94.73 | 94.57 | 4,489 |
May 01, 2024 | 96.47 | 96.47 | 94.06 | 94.93 | 94.77 | 1,530 |
Apr 30, 2024 | 93.77 | 95.02 | 93.44 | 94.10 | 93.94 | 783 |
Apr 29, 2024 | 95.87 | 95.98 | 94.90 | 95.16 | 95.00 | 1,234 |
Apr 26, 2024 | 95.49 | 96.50 | 95.33 | 95.53 | 95.36 | 166 |
Apr 25, 2024 | 94.15 | 96.04 | 93.70 | 96.03 | 95.86 | 1,424 |
Apr 24, 2024 | 98.21 | 98.54 | 96.19 | 96.56 | 96.39 | 778 |
Apr 23, 2024 | 95.08 | 97.65 | 94.57 | 97.65 | 97.48 | 1,800 |
Apr 22, 2024 | 93.82 | 95.06 | 93.01 | 95.06 | 94.90 | 383 |
Apr 19, 2024 | 92.80 | 94.13 | 91.87 | 92.64 | 92.48 | 2,397 |
Apr 18, 2024 | 94.68 | 95.78 | 93.76 | 94.00 | 93.84 | 924 |
Apr 17, 2024 | 97.26 | 97.26 | 94.04 | 94.91 | 94.75 | 3,814 |
Apr 16, 2024 | 94.89 | 96.63 | 94.15 | 96.59 | 96.42 | 8,807 |
Apr 15, 2024 | 97.65 | 99.34 | 95.31 | 95.59 | 95.43 | 6,811 |
Apr 12, 2024 | 99.09 | 99.52 | 97.42 | 97.66 | 97.49 | 1,143 |
Apr 11, 2024 | 99.49 | 102.50 | 99.03 | 102.50 | 102.32 | 2,090 |
Apr 10, 2024 | 96.25 | 101.10 | 96.25 | 99.21 | 99.04 | 3,968 |
Apr 09, 2024 | 101.96 | 102.60 | 98.98 | 99.97 | 99.80 | 1,084 |
Apr 08, 2024 | 100.95 | 101.91 | 100.84 | 101.56 | 101.38 | 623 |
Apr 05, 2024 | 98.48 | 101.36 | 98.38 | 100.74 | 100.57 | 5,881 |
Apr 04, 2024 | 100.57 | 101.13 | 99.86 | 99.86 | 99.69 | 3,961 |
Apr 03, 2024 | 98.86 | 100.00 | 98.86 | 99.47 | 99.30 | 1,948 |
Apr 02, 2024 | 98.28 | 98.63 | 96.76 | 97.44 | 97.27 | 1,916 |
Mar 28, 2024 | 99.82 | 101.51 | 99.42 | 100.56 | 100.39 | 1,417 |
Mar 27, 2024 | 102.00 | 102.33 | 100.49 | 100.56 | 100.39 | 3,527 |
Mar 26, 2024 | 101.82 | 101.91 | 101.07 | 101.26 | 101.09 | 1,181 |
Mar 25, 2024 | 101.01 | 101.74 | 100.76 | 101.34 | 101.17 | 1,126 |
Mar 22, 2024 | 101.26 | 101.53 | 100.32 | 100.32 | 100.15 | 588 |
Mar 21, 2024 | 99.71 | 103.24 | 99.71 | 102.14 | 101.96 | 2,055 |
Mar 20, 2024 | 95.67 | 97.89 | 95.65 | 97.89 | 97.72 | 372 |
Mar 19, 2024 | 95.03 | 96.47 | 94.67 | 95.99 | 95.82 | 3,061 |
Mar 18, 2024 | 97.39 | 97.62 | 94.97 | 95.68 | 95.51 | 8,341 |
Mar 15, 2024 | 96.37 | 97.57 | 95.94 | 96.90 | 96.73 | 993 |
Mar 14, 2024 | 98.41 | 98.76 | 95.96 | 95.96 | 95.80 | 1,842 |
Mar 13, 2024 | 98.04 | 100.33 | 98.04 | 98.93 | 98.76 | 8,890 |
Mar 12, 2024 | 98.02 | 99.05 | 97.71 | 98.26 | 98.10 | 631 |
Mar 11, 2024 | 97.54 | 98.51 | 97.02 | 97.61 | 97.44 | 923 |
Mar 08, 2024 | 98.71 | 99.56 | 98.56 | 98.93 | 98.76 | 512 |
Mar 07, 2024 | 97.00 | 98.40 | 97.00 | 98.14 | 97.97 | 1,304 |
Mar 06, 2024 | 98.49 | 98.49 | 96.86 | 97.25 | 97.08 | 1,348 |
Mar 05, 2024 | 97.97 | 98.03 | 96.72 | 97.25 | 97.08 | 5,960 |
Mar 04, 2024 | 96.83 | 98.97 | 95.43 | 98.58 | 98.41 | 2,698 |
Mar 01, 2024 | 100.25 | 101.24 | 97.97 | 98.90 | 98.73 | 1,738 |
Feb 29, 2024 | 96.64 | 98.05 | 96.19 | 98.05 | 97.88 | 1,512 |
Feb 28, 2024 | 95.91 | 96.10 | 95.36 | 95.95 | 95.79 | 1,956 |
Feb 27, 2024 | 96.29 | 96.59 | 95.39 | 95.88 | 95.71 | 1,219 |
Feb 26, 2024 | 96.81 | 96.88 | 95.58 | 95.79 | 95.62 | 4,733 |
Feb 23, 2024 | 96.35 | 96.35 | 95.92 | 95.92 | 95.76 | 631 |
Feb 22, 2024 | 95.73 | 97.07 | 95.62 | 96.21 | 96.05 | 844 |
Feb 21, 2024 | 92.42 | 93.37 | 92.29 | 93.37 | 93.21 | 540 |
Feb 20, 2024 | 94.80 | 94.95 | 93.60 | 93.94 | 93.78 | 9,174 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 96.09 | 96.40 | 95.57 | 96.02 | 95.85 | 1,845 |
Feb 15, 2024 | 96.28 | 96.83 | 95.73 | 96.65 | 96.49 | 3,347 |
Feb 15, 2024 | 0.165 Dividend | |||||
Feb 14, 2024 | 97.38 | 97.60 | 96.32 | 96.53 | 96.20 | 353 |
Feb 13, 2024 | 94.35 | 96.94 | 94.15 | 95.47 | 95.14 | 1,596 |
Feb 12, 2024 | 97.18 | 98.58 | 97.09 | 98.30 | 97.97 | 2,543 |
Feb 09, 2024 | 96.68 | 97.80 | 96.14 | 97.12 | 96.79 | 827 |
Feb 08, 2024 | 95.21 | 97.60 | 94.89 | 97.60 | 97.27 | 5,711 |
Feb 07, 2024 | 93.99 | 95.46 | 93.67 | 95.09 | 94.76 | 5,877 |
Feb 06, 2024 | 91.80 | 92.70 | 90.44 | 92.21 | 91.89 | 4,099 |
Feb 05, 2024 | 88.69 | 88.79 | 87.41 | 88.36 | 88.06 | 804 |
Feb 02, 2024 | 88.29 | 89.66 | 87.75 | 89.43 | 89.12 | 512 |
Feb 01, 2024 | 87.15 | 87.54 | 85.25 | 86.13 | 85.83 | 2,201 |
Jan 31, 2024 | 88.04 | 88.48 | 87.54 | 87.85 | 87.55 | 1,604 |
Jan 30, 2024 | 86.70 | 87.66 | 86.50 | 87.54 | 87.24 | 9,107 |
Jan 29, 2024 | 86.90 | 87.40 | 86.13 | 86.35 | 86.05 | 1,361 |
Jan 26, 2024 | 85.49 | 86.30 | 84.78 | 86.22 | 85.92 | 3,570 |
Jan 25, 2024 | 83.83 | 84.78 | 83.57 | 84.44 | 84.15 | 1,401 |
Jan 24, 2024 | 84.48 | 84.61 | 83.26 | 83.26 | 82.97 | 2,139 |
Jan 23, 2024 | 83.81 | 84.26 | 83.57 | 83.88 | 83.59 | 5,792 |
Jan 22, 2024 | 85.18 | 85.23 | 84.28 | 84.28 | 83.99 | 2,019 |
Jan 19, 2024 | 81.75 | 83.95 | 81.36 | 83.95 | 83.66 | 7,381 |
Jan 18, 2024 | 81.85 | 82.16 | 80.91 | 81.22 | 80.94 | 2,532 |
Jan 17, 2024 | 80.69 | 81.67 | 80.41 | 80.93 | 80.65 | 154 |
Jan 16, 2024 | 81.09 | 81.69 | 80.33 | 80.87 | 80.59 | 2,051 |
Jan 15, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |