Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 96.86 | 96.99 | 96.86 | 96.99 | 96.99 | 45 |
May 09, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
May 08, 2024 | 98.48 | 99.09 | 98.48 | 99.09 | 99.09 | 2 |
May 07, 2024 | 97.85 | 98.51 | 97.85 | 98.51 | 98.51 | 105 |
May 06, 2024 | 98.12 | 99.00 | 98.12 | 99.00 | 99.00 | 30 |
May 03, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
May 02, 2024 | 99.18 | 99.22 | 99.18 | 99.22 | 99.22 | 47 |
Apr 30, 2024 | 99.92 | 99.92 | 99.79 | 99.79 | 99.79 | 35 |
Apr 29, 2024 | 100.78 | 101.00 | 100.78 | 101.00 | 101.00 | 476 |
Apr 26, 2024 | 99.73 | 99.73 | 99.69 | 99.69 | 99.69 | 25 |
Apr 25, 2024 | 98.91 | 100.04 | 98.91 | 100.04 | 100.04 | 70 |
Apr 24, 2024 | 100.46 | 100.46 | 99.29 | 99.29 | 99.29 | 44 |
Apr 23, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Apr 22, 2024 | 100.64 | 101.16 | 100.64 | 101.16 | 101.16 | 30 |
Apr 19, 2024 | 98.38 | 98.38 | 98.11 | 98.11 | 98.11 | 50 |
Apr 18, 2024 | 99.04 | 99.04 | 99.00 | 99.00 | 99.00 | 200 |
Apr 17, 2024 | 102.72 | 103.90 | 100.00 | 101.96 | 101.96 | 230 |
Apr 16, 2024 | 102.08 | 102.86 | 102.08 | 102.86 | 102.86 | 40 |
Apr 15, 2024 | 102.32 | 102.78 | 102.32 | 102.78 | 102.78 | 23 |
Apr 12, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Apr 12, 2024 | 0.55 Dividend | |||||
Apr 11, 2024 | 103.10 | 104.28 | 103.10 | 104.28 | 103.73 | 3 |
Apr 10, 2024 | 103.26 | 103.26 | 103.02 | 103.02 | 102.48 | 20 |
Apr 09, 2024 | 102.20 | 103.00 | 102.20 | 103.00 | 102.46 | 78 |
Apr 08, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 101.72 | - |
Apr 05, 2024 | 101.46 | 101.90 | 101.04 | 101.90 | 101.36 | 410 |
Apr 04, 2024 | 102.42 | 102.42 | 102.28 | 102.28 | 101.74 | 55 |
Apr 03, 2024 | 103.54 | 104.00 | 103.42 | 103.42 | 102.87 | 324 |
Apr 02, 2024 | 104.70 | 104.70 | 103.36 | 104.06 | 103.51 | 383 |
Mar 28, 2024 | 104.48 | 105.46 | 104.48 | 104.88 | 104.33 | 284 |
Mar 27, 2024 | 102.76 | 104.24 | 102.76 | 104.24 | 103.69 | 120 |
Mar 26, 2024 | 101.18 | 102.96 | 101.18 | 102.96 | 102.42 | 21 |
Mar 25, 2024 | 101.74 | 102.46 | 101.74 | 102.46 | 101.92 | 6 |
Mar 22, 2024 | 102.68 | 103.90 | 102.68 | 103.00 | 102.46 | 154 |
Mar 21, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 101.50 | - |
Mar 20, 2024 | 103.76 | 103.76 | 102.04 | 102.04 | 101.50 | 27 |
Mar 19, 2024 | 102.66 | 104.12 | 102.66 | 104.12 | 103.57 | 228 |
Mar 18, 2024 | 105.82 | 106.54 | 105.82 | 106.46 | 105.90 | 140 |
Mar 15, 2024 | 108.80 | 108.86 | 104.14 | 104.14 | 103.59 | 485 |
Mar 14, 2024 | 109.62 | 109.62 | 109.08 | 109.08 | 108.50 | 4 |
Mar 13, 2024 | 110.14 | 110.90 | 110.14 | 110.90 | 110.32 | 20 |
Mar 12, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.28 | - |
Mar 11, 2024 | 110.80 | 110.80 | 110.12 | 110.12 | 109.54 | 400 |
Mar 08, 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 109.66 | - |
Mar 07, 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.39 | - |
Mar 06, 2024 | 108.82 | 109.30 | 108.82 | 109.06 | 108.48 | 40 |
Mar 05, 2024 | 110.10 | 110.20 | 109.92 | 109.92 | 109.34 | 295 |
Mar 04, 2024 | 109.50 | 109.74 | 108.96 | 109.68 | 109.10 | 99 |
Mar 01, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 108.80 | - |
Feb 29, 2024 | 111.18 | 111.18 | 110.16 | 110.34 | 109.76 | 395 |
Feb 28, 2024 | 109.82 | 110.60 | 109.82 | 110.60 | 110.02 | 167 |
Feb 27, 2024 | 108.94 | 109.14 | 108.94 | 109.14 | 108.56 | 44 |
Feb 26, 2024 | 109.78 | 110.54 | 109.18 | 109.18 | 108.60 | 210 |
Feb 23, 2024 | 109.56 | 110.68 | 109.56 | 110.68 | 110.10 | 73 |
Feb 22, 2024 | 108.70 | 110.00 | 108.70 | 110.00 | 109.42 | 205 |
Feb 21, 2024 | 107.52 | 108.44 | 107.52 | 108.26 | 107.69 | 391 |
Feb 20, 2024 | 105.08 | 107.62 | 105.08 | 107.62 | 107.05 | 376 |
Feb 19, 2024 | 105.42 | 105.72 | 105.22 | 105.22 | 104.67 | 49 |
Feb 16, 2024 | 105.28 | 106.10 | 105.28 | 106.10 | 105.54 | 25 |
Feb 15, 2024 | 104.18 | 105.10 | 104.10 | 105.10 | 104.55 | 583 |
Feb 14, 2024 | 103.88 | 104.76 | 103.88 | 103.94 | 103.39 | 306 |
Feb 13, 2024 | 104.04 | 105.18 | 103.12 | 104.86 | 104.31 | 402 |
Feb 12, 2024 | 103.34 | 103.66 | 103.34 | 103.66 | 103.11 | 129 |
Feb 09, 2024 | 103.94 | 103.94 | 103.72 | 103.72 | 103.17 | 30 |
Feb 08, 2024 | 104.76 | 105.64 | 104.76 | 105.64 | 105.08 | 50 |
Feb 07, 2024 | 105.52 | 106.46 | 105.30 | 105.30 | 104.74 | 673 |
Feb 06, 2024 | 103.54 | 105.92 | 103.54 | 105.92 | 105.36 | 70 |
Feb 05, 2024 | 103.62 | 104.24 | 103.22 | 104.24 | 103.69 | 350 |
Feb 02, 2024 | 105.64 | 105.66 | 104.02 | 104.20 | 103.65 | 182 |
Feb 01, 2024 | 104.50 | 105.44 | 104.50 | 105.20 | 104.65 | 259 |
Jan 31, 2024 | 104.30 | 104.86 | 104.30 | 104.54 | 103.99 | 259 |
Jan 30, 2024 | 104.46 | 105.20 | 104.34 | 104.86 | 104.31 | 247 |
Jan 29, 2024 | 102.88 | 104.78 | 102.88 | 104.40 | 103.85 | 612 |
Jan 26, 2024 | 103.16 | 104.00 | 103.16 | 103.50 | 102.95 | 60 |
Jan 25, 2024 | 101.42 | 102.50 | 101.42 | 102.50 | 101.96 | 188 |
Jan 24, 2024 | 104.82 | 105.08 | 101.50 | 101.50 | 100.96 | 320 |
Jan 23, 2024 | 104.48 | 105.42 | 104.48 | 105.42 | 104.86 | 180 |
Jan 22, 2024 | 103.78 | 105.64 | 103.78 | 105.22 | 104.67 | 347 |
Jan 19, 2024 | 104.46 | 104.62 | 104.46 | 104.62 | 104.07 | 133 |
Jan 18, 2024 | 105.08 | 105.08 | 103.36 | 103.36 | 102.81 | 958 |
Jan 17, 2024 | 103.88 | 104.68 | 103.88 | 104.60 | 104.05 | 103 |
Jan 16, 2024 | 104.74 | 104.74 | 104.06 | 104.06 | 103.51 | 78 |
Jan 15, 2024 | 104.70 | 104.72 | 104.36 | 104.36 | 103.81 | 270 |
Jan 12, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 102.60 | 20 |
Jan 11, 2024 | 104.04 | 104.14 | 103.58 | 103.58 | 103.03 | 85 |
Jan 11, 2024 | 0.55 Dividend | |||||
Jan 10, 2024 | 102.74 | 103.58 | 102.74 | 103.58 | 102.49 | 25 |
Jan 09, 2024 | 102.16 | 103.18 | 101.30 | 103.18 | 102.09 | 758 |
Jan 08, 2024 | 101.50 | 101.50 | 100.68 | 101.50 | 100.43 | 175 |
Jan 05, 2024 | 101.14 | 101.56 | 101.14 | 101.28 | 100.21 | 225 |
Jan 04, 2024 | 99.82 | 101.20 | 99.82 | 101.20 | 100.13 | 149 |
Jan 03, 2024 | 99.86 | 100.32 | 99.86 | 100.32 | 99.26 | 35 |
Jan 02, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.24 | 3 |
Dec 29, 2023 | 100.14 | 100.14 | 99.44 | 99.63 | 98.58 | 50 |
Dec 28, 2023 | 98.52 | 99.80 | 98.52 | 99.80 | 98.75 | 100 |
Dec 27, 2023 | 98.56 | 98.56 | 98.56 | 98.56 | 97.52 | - |
Dec 22, 2023 | 98.16 | 98.16 | 98.07 | 98.07 | 97.03 | 30 |
Dec 21, 2023 | 98.01 | 98.52 | 98.01 | 98.52 | 97.48 | 21 |
Dec 20, 2023 | 98.59 | 98.88 | 98.59 | 98.88 | 97.84 | 19 |
Dec 19, 2023 | 98.53 | 98.53 | 98.32 | 98.32 | 97.28 | 39 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |