Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 99.20 | 101.00 | 99.20 | 100.30 | 100.30 | 9 |
Apr 25, 2024 | 100.20 | 100.70 | 98.25 | 98.70 | 98.70 | 698 |
Apr 24, 2024 | 103.60 | 103.60 | 100.10 | 100.40 | 100.40 | 1,141 |
Apr 23, 2024 | 98.95 | 103.10 | 98.90 | 103.10 | 103.10 | 361 |
Apr 22, 2024 | 97.90 | 100.00 | 97.90 | 98.90 | 98.90 | 856 |
Apr 19, 2024 | 95.95 | 98.10 | 95.95 | 97.55 | 97.55 | 501 |
Apr 18, 2024 | 96.30 | 97.80 | 94.90 | 97.15 | 97.15 | 746 |
Apr 17, 2024 | 101.80 | 102.00 | 95.95 | 96.05 | 96.05 | 1,136 |
Apr 16, 2024 | 102.10 | 102.50 | 101.30 | 101.80 | 101.80 | 2,206 |
Apr 15, 2024 | 101.90 | 104.70 | 101.90 | 102.80 | 102.80 | 316 |
Apr 12, 2024 | 103.80 | 104.70 | 101.40 | 101.70 | 101.70 | 307 |
Apr 11, 2024 | 104.80 | 105.60 | 103.10 | 103.70 | 103.70 | 455 |
Apr 10, 2024 | 107.00 | 107.20 | 103.80 | 104.80 | 104.80 | 722 |
Apr 09, 2024 | 106.30 | 106.80 | 106.10 | 106.70 | 106.70 | 1,021 |
Apr 08, 2024 | 106.50 | 106.90 | 106.10 | 106.20 | 106.20 | 379 |
Apr 05, 2024 | 107.90 | 108.60 | 106.00 | 106.80 | 106.80 | 2,774 |
Apr 04, 2024 | 110.70 | 111.80 | 108.50 | 108.50 | 108.50 | 861 |
Apr 03, 2024 | 114.40 | 114.70 | 110.60 | 111.10 | 111.10 | 2,409 |
Apr 02, 2024 | 115.70 | 116.50 | 114.30 | 114.90 | 114.90 | 1,118 |
Mar 28, 2024 | 119.35 | 119.50 | 115.55 | 116.10 | 116.10 | 528 |
Mar 27, 2024 | 117.95 | 119.70 | 117.75 | 119.35 | 119.35 | 636 |
Mar 26, 2024 | 117.95 | 119.35 | 116.55 | 118.45 | 118.45 | 342 |
Mar 25, 2024 | 117.75 | 119.65 | 117.60 | 117.75 | 117.75 | 391 |
Mar 22, 2024 | 115.10 | 118.60 | 114.10 | 118.10 | 118.10 | 247 |
Mar 22, 2024 | 1.1 Dividend | |||||
Mar 21, 2024 | 117.65 | 118.75 | 115.45 | 115.45 | 114.35 | 1,648 |
Mar 21, 2024 | 1.1 Dividend | |||||
Mar 20, 2024 | 120.65 | 120.65 | 115.40 | 117.55 | 115.34 | 632 |
Mar 19, 2024 | 119.55 | 120.90 | 119.40 | 120.80 | 118.53 | 3,552 |
Mar 18, 2024 | 120.20 | 120.75 | 119.10 | 119.60 | 117.35 | 106 |
Mar 15, 2024 | 121.85 | 122.95 | 120.00 | 120.40 | 118.14 | 981 |
Mar 14, 2024 | 121.75 | 123.25 | 120.45 | 121.60 | 119.31 | 850 |
Mar 13, 2024 | 120.75 | 123.20 | 120.20 | 120.40 | 118.14 | 324 |
Mar 12, 2024 | 116.65 | 121.45 | 116.65 | 120.60 | 118.33 | 611 |
Mar 11, 2024 | 120.05 | 120.60 | 118.70 | 119.30 | 117.06 | 441 |
Mar 08, 2024 | 116.35 | 120.30 | 115.95 | 119.55 | 117.30 | 961 |
Mar 07, 2024 | 116.70 | 116.80 | 115.55 | 116.15 | 113.97 | 311 |
Mar 06, 2024 | 118.30 | 118.35 | 115.05 | 117.00 | 114.80 | 1,170 |
Mar 05, 2024 | 116.60 | 119.10 | 116.55 | 118.10 | 115.88 | 273 |
Mar 04, 2024 | 116.10 | 117.55 | 115.60 | 116.80 | 114.60 | 1,786 |
Mar 01, 2024 | 114.00 | 116.50 | 112.70 | 115.95 | 113.77 | 509 |
Feb 29, 2024 | 111.20 | 113.75 | 111.20 | 113.60 | 111.46 | 856 |
Feb 28, 2024 | 111.70 | 112.75 | 110.60 | 111.10 | 109.01 | 243 |
Feb 27, 2024 | 110.70 | 112.25 | 110.10 | 111.80 | 109.70 | 40 |
Feb 26, 2024 | 112.90 | 113.65 | 110.75 | 110.80 | 108.72 | 89 |
Feb 23, 2024 | 112.55 | 114.25 | 112.40 | 113.10 | 110.97 | 626 |
Feb 22, 2024 | 110.05 | 113.45 | 110.05 | 112.55 | 110.43 | 1,854 |
Feb 21, 2024 | 110.40 | 111.85 | 109.15 | 109.30 | 107.25 | 171 |
Feb 20, 2024 | 110.50 | 112.10 | 110.50 | 110.65 | 108.57 | 499 |
Feb 19, 2024 | 110.50 | 111.80 | 110.10 | 110.65 | 108.57 | 94 |
Feb 16, 2024 | 110.10 | 111.45 | 109.90 | 110.90 | 108.82 | 214 |
Feb 15, 2024 | 111.00 | 111.40 | 109.70 | 109.90 | 107.83 | 528 |
Feb 14, 2024 | 109.30 | 111.75 | 109.30 | 110.80 | 108.72 | 697 |
Feb 13, 2024 | 109.30 | 112.05 | 108.40 | 109.35 | 107.29 | 99 |
Feb 12, 2024 | 110.60 | 110.70 | 108.95 | 109.40 | 107.34 | 806 |
Feb 09, 2024 | 108.10 | 118.25 | 108.10 | 110.85 | 108.77 | 2,174 |
Feb 08, 2024 | 104.20 | 107.60 | 104.20 | 105.25 | 103.27 | 927 |
Feb 07, 2024 | 103.95 | 104.55 | 102.85 | 104.45 | 102.49 | 396 |
Feb 06, 2024 | 101.10 | 103.85 | 100.35 | 103.50 | 101.55 | 381 |
Feb 05, 2024 | 102.25 | 102.25 | 100.25 | 100.65 | 98.76 | 1,225 |
Feb 02, 2024 | 102.85 | 103.20 | 101.55 | 101.85 | 99.94 | 366 |
Feb 01, 2024 | 97.92 | 103.50 | 97.84 | 102.70 | 100.77 | 1,707 |
Jan 31, 2024 | 98.98 | 99.56 | 97.82 | 98.14 | 96.30 | 118 |
Jan 30, 2024 | 100.60 | 101.05 | 98.82 | 99.00 | 97.14 | 251 |
Jan 29, 2024 | 98.42 | 100.85 | 96.28 | 100.45 | 98.56 | 262 |
Jan 26, 2024 | 98.02 | 100.40 | 96.50 | 97.98 | 96.14 | 67 |
Jan 25, 2024 | 97.48 | 99.00 | 96.74 | 98.18 | 96.33 | 486 |
Jan 24, 2024 | 97.78 | 98.66 | 97.36 | 97.50 | 95.67 | 572 |
Jan 23, 2024 | 97.08 | 98.88 | 96.84 | 97.16 | 95.33 | 592 |
Jan 22, 2024 | 100.80 | 101.10 | 97.06 | 97.80 | 95.96 | 2,636 |
Jan 19, 2024 | 102.30 | 103.20 | 99.12 | 100.30 | 98.41 | 586 |
Jan 18, 2024 | 101.95 | 102.80 | 101.00 | 102.05 | 100.13 | 184 |
Jan 17, 2024 | 102.15 | 102.60 | 100.95 | 101.40 | 99.49 | 281 |
Jan 16, 2024 | 100.80 | 103.25 | 100.80 | 103.20 | 101.26 | 135 |
Jan 15, 2024 | 102.30 | 102.70 | 101.30 | 101.55 | 99.64 | 446 |
Jan 12, 2024 | 104.00 | 105.85 | 102.25 | 103.15 | 101.21 | 3,928 |
Jan 11, 2024 | 101.10 | 104.90 | 101.10 | 104.90 | 102.93 | 1,281 |
Jan 10, 2024 | 101.25 | 101.25 | 99.42 | 100.85 | 98.95 | 816 |
Jan 09, 2024 | 100.00 | 101.65 | 98.42 | 100.85 | 98.95 | 700 |
Jan 08, 2024 | 96.02 | 99.62 | 95.78 | 99.48 | 97.61 | 736 |
Jan 05, 2024 | 92.96 | 93.54 | 91.66 | 93.42 | 91.66 | 423 |
Jan 04, 2024 | 93.74 | 94.30 | 92.54 | 93.08 | 91.33 | 364 |
Jan 03, 2024 | 96.48 | 96.50 | 93.04 | 93.54 | 91.78 | 924 |
Jan 02, 2024 | 98.82 | 99.28 | 96.20 | 96.44 | 94.63 | 489 |
Dec 29, 2023 | 98.82 | 98.86 | 98.14 | 98.28 | 96.43 | 245 |
Dec 28, 2023 | 99.42 | 99.44 | 98.22 | 98.56 | 96.71 | 772 |
Dec 27, 2023 | 100.00 | 100.95 | 98.94 | 99.34 | 97.47 | 1,473 |
Dec 22, 2023 | 99.72 | 100.80 | 99.08 | 99.94 | 98.06 | 43 |
Dec 21, 2023 | 98.96 | 100.35 | 98.90 | 99.92 | 98.04 | 1,124 |
Dec 20, 2023 | 101.45 | 101.45 | 98.24 | 99.46 | 97.59 | 1,181 |
Dec 19, 2023 | 100.70 | 101.10 | 99.18 | 100.70 | 98.81 | 442 |
Dec 18, 2023 | 96.48 | 101.10 | 96.46 | 100.35 | 98.46 | 1,216 |
Dec 15, 2023 | 98.00 | 98.10 | 97.08 | 97.22 | 95.39 | 376 |
Dec 14, 2023 | 92.66 | 101.95 | 92.64 | 97.70 | 95.86 | 7,349 |
Dec 13, 2023 | 93.58 | 94.76 | 90.90 | 92.38 | 90.64 | 977 |
Dec 12, 2023 | 90.10 | 95.56 | 88.04 | 93.80 | 92.04 | 2,025 |
Dec 11, 2023 | 86.32 | 88.06 | 86.32 | 87.70 | 86.05 | 834 |
Dec 08, 2023 | 85.86 | 88.50 | 85.84 | 86.68 | 85.05 | 1,422 |
Dec 07, 2023 | 85.50 | 86.16 | 84.82 | 85.88 | 84.27 | 542 |
Dec 06, 2023 | 80.86 | 86.32 | 80.86 | 86.20 | 84.58 | 902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |