Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 94.70 | 94.75 | 92.45 | 92.45 | 92.45 | 121,872 |
May 31, 2024 | 94.15 | 95.55 | 93.75 | 93.75 | 93.75 | 311,180 |
May 30, 2024 | 92.35 | 94.75 | 92.10 | 94.25 | 94.25 | 100,708 |
May 29, 2024 | 94.40 | 94.55 | 92.05 | 92.55 | 92.55 | 132,042 |
May 28, 2024 | 94.70 | 95.05 | 94.05 | 94.10 | 94.10 | 70,175 |
May 27, 2024 | 94.30 | 94.40 | 93.55 | 94.40 | 94.40 | 56,262 |
May 24, 2024 | 93.10 | 94.65 | 92.75 | 94.15 | 94.15 | 64,554 |
May 23, 2024 | 93.80 | 94.95 | 93.75 | 94.00 | 94.00 | 93,517 |
May 22, 2024 | 96.05 | 96.15 | 93.50 | 94.05 | 94.05 | 133,208 |
May 21, 2024 | 97.05 | 97.15 | 95.55 | 96.80 | 96.80 | 159,191 |
May 20, 2024 | 96.40 | 98.20 | 96.15 | 97.35 | 97.35 | 86,161 |
May 17, 2024 | 94.55 | 96.20 | 94.40 | 96.10 | 96.10 | 241,349 |
May 17, 2024 | 3.5 Dividend | |||||
May 16, 2024 | 98.40 | 98.85 | 97.05 | 98.40 | 94.90 | 119,294 |
May 15, 2024 | 98.90 | 99.90 | 98.60 | 98.60 | 95.09 | 126,510 |
May 14, 2024 | 99.05 | 99.70 | 98.35 | 98.80 | 95.29 | 98,671 |
May 13, 2024 | 98.00 | 99.20 | 97.80 | 99.15 | 95.62 | 88,026 |
May 10, 2024 | 99.75 | 99.75 | 97.70 | 98.00 | 94.51 | 194,836 |
May 09, 2024 | 98.30 | 99.65 | 98.30 | 99.25 | 95.72 | 82,747 |
May 08, 2024 | 101.10 | 102.30 | 98.55 | 98.55 | 95.04 | 128,967 |
May 07, 2024 | 103.40 | 104.40 | 100.00 | 101.70 | 98.08 | 245,795 |
May 06, 2024 | 98.80 | 99.65 | 98.05 | 98.05 | 94.56 | 114,951 |
May 03, 2024 | 98.70 | 100.10 | 97.85 | 97.85 | 94.37 | 232,268 |
May 02, 2024 | 97.20 | 99.15 | 96.65 | 98.30 | 94.80 | 116,338 |
Apr 30, 2024 | 97.40 | 97.75 | 96.70 | 97.05 | 93.60 | 101,961 |
Apr 29, 2024 | 96.60 | 97.55 | 96.50 | 97.40 | 93.94 | 122,654 |
Apr 26, 2024 | 95.55 | 96.50 | 94.85 | 96.25 | 92.83 | 74,633 |
Apr 25, 2024 | 95.35 | 96.72 | 94.60 | 94.60 | 91.24 | 159,182 |
Apr 24, 2024 | 96.30 | 96.55 | 94.80 | 95.30 | 91.91 | 108,074 |
Apr 23, 2024 | 98.15 | 98.15 | 95.50 | 96.15 | 92.73 | 141,253 |
Apr 22, 2024 | 96.35 | 97.90 | 96.30 | 97.85 | 94.37 | 90,481 |
Apr 19, 2024 | 96.50 | 96.65 | 95.45 | 95.60 | 92.20 | 131,314 |
Apr 18, 2024 | 97.00 | 98.05 | 96.15 | 97.35 | 93.89 | 105,852 |
Apr 17, 2024 | 95.70 | 97.35 | 95.70 | 96.65 | 93.21 | 107,668 |
Apr 16, 2024 | 96.45 | 96.95 | 95.25 | 95.65 | 92.25 | 144,986 |
Apr 15, 2024 | 97.35 | 99.15 | 97.35 | 97.80 | 94.32 | 122,385 |
Apr 12, 2024 | 97.45 | 98.75 | 96.90 | 97.45 | 93.98 | 123,643 |
Apr 11, 2024 | 97.75 | 98.60 | 96.30 | 96.65 | 93.21 | 123,320 |
Apr 10, 2024 | 97.10 | 98.35 | 96.20 | 97.80 | 94.32 | 145,531 |
Apr 09, 2024 | 99.00 | 99.30 | 95.80 | 96.45 | 93.02 | 234,951 |
Apr 08, 2024 | 98.00 | 99.80 | 97.50 | 98.90 | 95.38 | 151,072 |
Apr 05, 2024 | 101.10 | 101.50 | 99.65 | 99.70 | 96.15 | 223,588 |
Apr 04, 2024 | 101.70 | 103.20 | 101.40 | 102.80 | 99.14 | 195,719 |
Apr 03, 2024 | 98.50 | 101.50 | 98.50 | 101.50 | 97.89 | 186,544 |
Apr 02, 2024 | 97.65 | 100.50 | 97.65 | 98.40 | 94.90 | 184,662 |
Mar 28, 2024 | 97.78 | 98.36 | 97.32 | 97.54 | 94.07 | 99,055 |
Mar 27, 2024 | 95.34 | 97.98 | 95.34 | 97.72 | 94.24 | 164,663 |
Mar 26, 2024 | 94.30 | 95.78 | 93.62 | 95.76 | 92.35 | 153,234 |
Mar 25, 2024 | 94.82 | 95.02 | 93.88 | 94.58 | 91.22 | 90,288 |
Mar 22, 2024 | 94.70 | 95.32 | 94.52 | 94.98 | 91.60 | 102,955 |
Mar 21, 2024 | 95.70 | 96.00 | 94.54 | 94.94 | 91.56 | 187,351 |
Mar 20, 2024 | 92.20 | 93.52 | 91.88 | 93.08 | 89.77 | 119,165 |
Mar 19, 2024 | 91.42 | 92.78 | 91.18 | 92.48 | 89.19 | 104,365 |
Mar 18, 2024 | 92.00 | 92.42 | 91.28 | 91.74 | 88.48 | 89,241 |
Mar 15, 2024 | 91.22 | 92.62 | 91.22 | 91.84 | 88.57 | 294,177 |
Mar 14, 2024 | 93.28 | 93.50 | 91.08 | 91.18 | 87.94 | 127,794 |
Mar 13, 2024 | 93.28 | 93.84 | 92.56 | 93.28 | 89.96 | 117,093 |
Mar 12, 2024 | 91.48 | 93.36 | 91.36 | 92.90 | 89.60 | 103,555 |
Mar 11, 2024 | 92.06 | 92.76 | 90.56 | 91.14 | 87.90 | 97,163 |
Mar 08, 2024 | 92.02 | 92.82 | 91.64 | 92.66 | 89.36 | 133,322 |
Mar 07, 2024 | 89.90 | 92.72 | 89.60 | 92.08 | 88.80 | 156,667 |
Mar 06, 2024 | 91.40 | 92.44 | 90.30 | 90.30 | 87.09 | 222,861 |
Mar 05, 2024 | 90.58 | 92.60 | 90.54 | 92.32 | 89.04 | 184,931 |
Mar 04, 2024 | 93.48 | 93.72 | 90.74 | 90.74 | 87.51 | 275,764 |
Mar 01, 2024 | 95.22 | 95.56 | 93.24 | 94.22 | 90.87 | 228,594 |
Feb 29, 2024 | 97.00 | 97.42 | 94.38 | 95.76 | 92.35 | 402,442 |
Feb 28, 2024 | 99.12 | 99.12 | 96.88 | 98.44 | 94.94 | 225,588 |
Feb 27, 2024 | 98.90 | 100.20 | 98.90 | 99.42 | 95.88 | 82,573 |
Feb 26, 2024 | 100.20 | 100.75 | 98.86 | 99.34 | 95.81 | 88,714 |
Feb 23, 2024 | 98.24 | 101.15 | 98.24 | 100.80 | 97.21 | 154,649 |
Feb 22, 2024 | 97.50 | 98.52 | 97.12 | 98.16 | 94.67 | 118,660 |
Feb 21, 2024 | 96.18 | 97.04 | 96.04 | 96.70 | 93.26 | 67,918 |
Feb 20, 2024 | 97.14 | 97.14 | 96.10 | 96.44 | 93.01 | 112,441 |
Feb 19, 2024 | 98.60 | 98.62 | 96.30 | 97.12 | 93.67 | 91,206 |
Feb 16, 2024 | 97.94 | 98.78 | 97.70 | 98.30 | 94.80 | 87,340 |
Feb 15, 2024 | 97.28 | 98.16 | 97.26 | 97.88 | 94.40 | 99,810 |
Feb 14, 2024 | 97.16 | 97.46 | 96.32 | 96.90 | 93.45 | 81,437 |
Feb 13, 2024 | 98.86 | 98.86 | 96.66 | 97.36 | 93.90 | 110,337 |
Feb 12, 2024 | 97.90 | 98.90 | 97.90 | 98.72 | 95.21 | 116,782 |
Feb 09, 2024 | 98.48 | 98.58 | 97.14 | 97.26 | 93.80 | 89,336 |
Feb 08, 2024 | 97.56 | 99.22 | 97.40 | 98.08 | 94.59 | 115,749 |
Feb 07, 2024 | 99.00 | 99.26 | 97.28 | 97.30 | 93.84 | 83,366 |
Feb 06, 2024 | 98.98 | 99.32 | 98.26 | 99.26 | 95.73 | 131,116 |
Feb 05, 2024 | 99.26 | 99.64 | 98.62 | 98.66 | 95.15 | 72,649 |
Feb 02, 2024 | 101.10 | 101.55 | 99.12 | 99.12 | 95.59 | 141,863 |
Feb 01, 2024 | 100.40 | 101.15 | 99.98 | 100.60 | 97.02 | 78,586 |
Jan 31, 2024 | 102.45 | 102.45 | 100.95 | 101.30 | 97.70 | 125,619 |
Jan 30, 2024 | 102.50 | 102.80 | 101.25 | 102.35 | 98.71 | 169,011 |
Jan 29, 2024 | 102.70 | 102.90 | 101.15 | 102.05 | 98.42 | 131,051 |
Jan 26, 2024 | 101.40 | 103.90 | 101.15 | 103.05 | 99.38 | 164,556 |
Jan 25, 2024 | 100.30 | 101.05 | 99.46 | 100.85 | 97.26 | 110,628 |
Jan 24, 2024 | 99.10 | 100.65 | 98.64 | 100.35 | 96.78 | 142,653 |
Jan 23, 2024 | 99.56 | 99.86 | 98.64 | 98.86 | 95.34 | 147,080 |
Jan 22, 2024 | 99.80 | 100.35 | 98.32 | 99.30 | 95.77 | 86,069 |
Jan 19, 2024 | 99.66 | 100.50 | 99.12 | 99.44 | 95.90 | 118,088 |
Jan 18, 2024 | 96.62 | 99.34 | 96.40 | 99.34 | 95.81 | 225,621 |
Jan 17, 2024 | 96.80 | 97.30 | 95.88 | 96.88 | 93.43 | 148,204 |
Jan 16, 2024 | 98.32 | 100.20 | 97.58 | 98.24 | 94.75 | 152,571 |
Jan 15, 2024 | 98.10 | 98.58 | 97.38 | 98.46 | 94.96 | 116,136 |
Jan 12, 2024 | 98.00 | 98.48 | 96.36 | 97.36 | 93.90 | 150,684 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |