Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 102.90 | 103.00 | 100.20 | 100.40 | 100.40 | 178,345 |
Apr 23, 2024 | 99.10 | 103.00 | 99.00 | 102.60 | 102.60 | 192,660 |
Apr 22, 2024 | 98.15 | 100.20 | 98.00 | 98.60 | 98.60 | 130,657 |
Apr 19, 2024 | 96.20 | 98.20 | 96.00 | 97.70 | 97.70 | 137,446 |
Apr 18, 2024 | 96.50 | 97.95 | 94.80 | 97.65 | 97.65 | 144,151 |
Apr 17, 2024 | 102.10 | 102.50 | 96.55 | 96.55 | 96.55 | 174,354 |
Apr 16, 2024 | 102.00 | 102.70 | 101.10 | 102.00 | 102.00 | 121,526 |
Apr 15, 2024 | 102.40 | 104.70 | 102.20 | 103.40 | 103.40 | 81,691 |
Apr 12, 2024 | 104.20 | 104.80 | 102.10 | 102.30 | 102.30 | 113,449 |
Apr 11, 2024 | 104.70 | 105.70 | 103.10 | 103.50 | 103.50 | 159,645 |
Apr 10, 2024 | 107.40 | 107.90 | 103.60 | 105.10 | 105.10 | 156,719 |
Apr 09, 2024 | 106.80 | 107.40 | 106.00 | 106.70 | 106.70 | 105,910 |
Apr 08, 2024 | 106.40 | 107.20 | 106.00 | 106.90 | 106.90 | 105,869 |
Apr 05, 2024 | 108.60 | 108.90 | 106.30 | 106.40 | 106.40 | 166,303 |
Apr 04, 2024 | 111.40 | 111.80 | 108.60 | 109.70 | 109.70 | 174,246 |
Apr 03, 2024 | 114.70 | 114.80 | 110.50 | 111.50 | 111.50 | 184,367 |
Apr 02, 2024 | 115.90 | 116.60 | 113.80 | 115.00 | 115.00 | 144,590 |
Mar 28, 2024 | 119.30 | 119.70 | 115.80 | 115.80 | 115.80 | 104,111 |
Mar 27, 2024 | 118.90 | 120.00 | 118.50 | 119.40 | 119.40 | 60,063 |
Mar 26, 2024 | 117.95 | 119.45 | 116.60 | 118.80 | 118.80 | 85,941 |
Mar 25, 2024 | 118.35 | 119.75 | 117.05 | 118.10 | 118.10 | 72,561 |
Mar 22, 2024 | 114.75 | 118.45 | 113.65 | 118.25 | 118.25 | 120,887 |
Mar 22, 2024 | 1.1 Dividend | |||||
Mar 21, 2024 | 117.90 | 119.70 | 115.80 | 115.80 | 114.70 | 108,168 |
Mar 21, 2024 | 1.1 Dividend | |||||
Mar 20, 2024 | 120.85 | 121.00 | 115.20 | 117.00 | 114.80 | 139,229 |
Mar 19, 2024 | 119.95 | 120.55 | 119.20 | 120.05 | 117.79 | 84,280 |
Mar 18, 2024 | 120.65 | 121.35 | 119.00 | 120.00 | 117.74 | 69,250 |
Mar 15, 2024 | 121.90 | 122.95 | 120.25 | 120.25 | 117.99 | 281,240 |
Mar 14, 2024 | 122.95 | 123.75 | 120.40 | 121.95 | 119.66 | 122,480 |
Mar 13, 2024 | 120.95 | 123.15 | 120.00 | 120.80 | 118.53 | 99,228 |
Mar 12, 2024 | 118.00 | 121.55 | 117.60 | 120.95 | 118.67 | 114,315 |
Mar 11, 2024 | 119.60 | 120.75 | 118.40 | 119.40 | 117.15 | 59,606 |
Mar 08, 2024 | 116.85 | 120.50 | 115.90 | 120.10 | 117.84 | 100,411 |
Mar 07, 2024 | 116.65 | 116.80 | 115.50 | 116.50 | 114.31 | 87,141 |
Mar 06, 2024 | 118.15 | 118.15 | 114.80 | 116.90 | 114.70 | 119,277 |
Mar 05, 2024 | 117.50 | 119.20 | 116.70 | 118.20 | 115.98 | 108,844 |
Mar 04, 2024 | 116.20 | 117.60 | 115.55 | 117.50 | 115.29 | 121,882 |
Mar 01, 2024 | 113.80 | 116.60 | 112.55 | 116.20 | 114.01 | 97,061 |
Feb 29, 2024 | 111.50 | 113.80 | 111.50 | 113.75 | 111.61 | 307,667 |
Feb 28, 2024 | 112.35 | 112.95 | 110.00 | 111.60 | 109.50 | 107,905 |
Feb 27, 2024 | 111.10 | 112.30 | 110.05 | 112.20 | 110.09 | 91,041 |
Feb 26, 2024 | 113.20 | 113.85 | 110.70 | 111.40 | 109.30 | 113,994 |
Feb 23, 2024 | 112.55 | 114.30 | 112.25 | 113.45 | 111.32 | 116,471 |
Feb 22, 2024 | 110.50 | 113.45 | 110.50 | 112.50 | 110.38 | 122,017 |
Feb 21, 2024 | 110.45 | 111.90 | 109.85 | 110.25 | 108.18 | 112,792 |
Feb 20, 2024 | 111.05 | 112.20 | 110.60 | 110.95 | 108.86 | 73,407 |
Feb 19, 2024 | 111.15 | 111.95 | 109.90 | 111.40 | 109.30 | 65,324 |
Feb 16, 2024 | 110.20 | 111.55 | 109.55 | 111.40 | 109.30 | 137,494 |
Feb 15, 2024 | 111.20 | 111.80 | 109.55 | 110.15 | 108.08 | 91,769 |
Feb 14, 2024 | 109.40 | 112.00 | 109.40 | 110.75 | 108.67 | 127,768 |
Feb 13, 2024 | 110.10 | 112.50 | 108.25 | 110.15 | 108.08 | 154,379 |
Feb 12, 2024 | 111.15 | 111.70 | 108.65 | 110.25 | 108.18 | 265,730 |
Feb 09, 2024 | 115.10 | 119.60 | 109.75 | 110.75 | 108.67 | 475,007 |
Feb 08, 2024 | 104.90 | 107.75 | 104.85 | 105.95 | 103.96 | 210,807 |
Feb 07, 2024 | 104.00 | 104.60 | 102.40 | 104.55 | 102.58 | 117,024 |
Feb 06, 2024 | 100.70 | 103.95 | 99.90 | 103.85 | 101.90 | 125,157 |
Feb 05, 2024 | 101.30 | 102.95 | 100.30 | 100.80 | 98.90 | 83,008 |
Feb 02, 2024 | 102.80 | 103.30 | 101.45 | 101.85 | 99.93 | 139,453 |
Feb 01, 2024 | 98.10 | 103.45 | 98.06 | 102.00 | 100.08 | 155,472 |
Jan 31, 2024 | 98.70 | 99.24 | 97.80 | 98.56 | 96.71 | 89,875 |
Jan 30, 2024 | 101.20 | 101.20 | 99.02 | 99.02 | 97.16 | 98,161 |
Jan 29, 2024 | 97.80 | 101.05 | 95.76 | 100.55 | 98.66 | 178,310 |
Jan 26, 2024 | 98.62 | 100.50 | 94.42 | 98.48 | 96.63 | 117,163 |
Jan 25, 2024 | 97.76 | 99.04 | 96.60 | 98.48 | 96.63 | 82,441 |
Jan 24, 2024 | 98.56 | 99.78 | 97.24 | 98.00 | 96.16 | 108,047 |
Jan 23, 2024 | 98.22 | 99.00 | 97.30 | 97.30 | 95.47 | 221,935 |
Jan 22, 2024 | 100.75 | 101.40 | 98.24 | 98.56 | 96.71 | 139,468 |
Jan 19, 2024 | 103.25 | 103.25 | 99.04 | 100.20 | 98.32 | 62,885 |
Jan 18, 2024 | 102.00 | 102.90 | 100.85 | 102.20 | 100.28 | 64,071 |
Jan 17, 2024 | 101.45 | 102.90 | 100.55 | 101.45 | 99.54 | 107,403 |
Jan 16, 2024 | 100.65 | 103.20 | 100.10 | 103.15 | 101.21 | 92,212 |
Jan 15, 2024 | 102.65 | 103.20 | 101.20 | 101.55 | 99.64 | 63,450 |
Jan 12, 2024 | 103.50 | 106.25 | 101.90 | 102.85 | 100.92 | 121,634 |
Jan 11, 2024 | 101.15 | 104.75 | 101.15 | 103.60 | 101.65 | 214,745 |
Jan 10, 2024 | 100.25 | 101.05 | 99.36 | 101.05 | 99.15 | 119,505 |
Jan 09, 2024 | 99.82 | 101.65 | 98.32 | 101.10 | 99.20 | 146,405 |
Jan 08, 2024 | 96.72 | 99.34 | 95.58 | 99.16 | 97.29 | 177,188 |
Jan 05, 2024 | 92.92 | 93.64 | 91.54 | 93.64 | 91.88 | 161,773 |
Jan 04, 2024 | 93.88 | 94.50 | 92.40 | 93.50 | 91.74 | 66,320 |
Jan 03, 2024 | 95.60 | 96.46 | 92.90 | 93.96 | 92.19 | 119,593 |
Jan 02, 2024 | 99.00 | 99.40 | 96.24 | 96.50 | 94.68 | 104,092 |
Dec 29, 2023 | 98.82 | 99.08 | 98.00 | 98.84 | 96.98 | 24,665 |
Dec 28, 2023 | 99.40 | 99.52 | 98.26 | 98.90 | 97.04 | 46,065 |
Dec 27, 2023 | 100.30 | 101.15 | 98.92 | 99.40 | 97.53 | 60,927 |
Dec 22, 2023 | 99.02 | 100.85 | 98.88 | 100.25 | 98.36 | 83,514 |
Dec 21, 2023 | 99.30 | 100.40 | 98.66 | 99.80 | 97.92 | 113,477 |
Dec 20, 2023 | 100.20 | 101.05 | 97.82 | 100.50 | 98.61 | 128,797 |
Dec 19, 2023 | 100.00 | 101.25 | 98.94 | 100.80 | 98.90 | 126,391 |
Dec 18, 2023 | 96.90 | 101.25 | 96.52 | 100.00 | 98.12 | 229,083 |
Dec 15, 2023 | 97.24 | 98.44 | 97.10 | 97.28 | 95.45 | 195,434 |
Dec 14, 2023 | 96.00 | 102.05 | 95.92 | 97.84 | 96.00 | 270,084 |
Dec 13, 2023 | 93.00 | 94.84 | 90.80 | 92.08 | 90.35 | 164,086 |
Dec 12, 2023 | 91.22 | 96.78 | 91.22 | 93.60 | 91.84 | 378,981 |
Dec 11, 2023 | 86.66 | 88.42 | 86.16 | 87.86 | 86.21 | 126,665 |
Dec 08, 2023 | 86.58 | 88.52 | 86.38 | 86.92 | 85.28 | 116,806 |
Dec 07, 2023 | 85.46 | 86.36 | 84.62 | 86.10 | 84.48 | 117,479 |
Dec 06, 2023 | 82.02 | 86.64 | 81.52 | 86.18 | 84.56 | 178,395 |
Dec 05, 2023 | 79.56 | 81.32 | 78.42 | 81.06 | 79.54 | 262,878 |
Dec 04, 2023 | 84.08 | 84.62 | 81.40 | 82.46 | 80.91 | 149,568 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |