Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 108.20 | 110.80 | 107.80 | 110.40 | 110.40 | 58,657 |
May 08, 2024 | 106.60 | 108.00 | 106.00 | 107.20 | 107.20 | 25,108 |
May 07, 2024 | 105.20 | 106.60 | 103.80 | 106.00 | 106.00 | 67,444 |
May 06, 2024 | 104.80 | 105.40 | 103.60 | 105.00 | 105.00 | 45,116 |
May 03, 2024 | 101.80 | 104.40 | 101.40 | 104.00 | 104.00 | 34,836 |
May 02, 2024 | 100.60 | 102.20 | 100.20 | 101.80 | 101.80 | 43,351 |
Apr 30, 2024 | 102.80 | 103.80 | 101.60 | 102.60 | 102.60 | 42,120 |
Apr 30, 2024 | 2.5 Dividend | |||||
Apr 29, 2024 | 102.20 | 104.00 | 101.00 | 104.00 | 101.50 | 84,052 |
Apr 26, 2024 | 98.70 | 102.20 | 97.70 | 102.20 | 99.74 | 135,247 |
Apr 25, 2024 | 93.30 | 100.00 | 91.20 | 97.10 | 94.77 | 64,150 |
Apr 24, 2024 | 95.30 | 95.80 | 93.10 | 93.30 | 91.06 | 72,944 |
Apr 23, 2024 | 96.50 | 96.50 | 94.80 | 95.80 | 93.50 | 31,862 |
Apr 22, 2024 | 94.50 | 96.80 | 94.50 | 96.50 | 94.18 | 34,288 |
Apr 19, 2024 | 94.30 | 95.60 | 92.40 | 94.40 | 92.13 | 42,352 |
Apr 18, 2024 | 94.60 | 95.10 | 93.70 | 94.40 | 92.13 | 33,075 |
Apr 17, 2024 | 94.00 | 95.10 | 93.60 | 94.20 | 91.94 | 28,760 |
Apr 16, 2024 | 95.50 | 95.80 | 93.90 | 94.40 | 92.13 | 40,162 |
Apr 15, 2024 | 94.10 | 96.20 | 94.10 | 95.60 | 93.30 | 35,768 |
Apr 12, 2024 | 93.30 | 96.10 | 93.30 | 95.10 | 92.81 | 36,181 |
Apr 11, 2024 | 94.00 | 94.00 | 92.30 | 93.40 | 91.15 | 26,345 |
Apr 10, 2024 | 94.50 | 94.70 | 93.20 | 94.00 | 91.74 | 30,986 |
Apr 09, 2024 | 95.30 | 95.50 | 93.80 | 94.60 | 92.33 | 47,576 |
Apr 08, 2024 | 95.90 | 96.80 | 94.40 | 95.30 | 93.01 | 64,680 |
Apr 05, 2024 | 96.70 | 96.70 | 94.60 | 96.10 | 93.79 | 31,682 |
Apr 04, 2024 | 99.80 | 99.80 | 96.50 | 96.70 | 94.38 | 41,311 |
Apr 03, 2024 | 97.20 | 98.30 | 97.00 | 98.30 | 95.94 | 21,075 |
Apr 02, 2024 | 97.50 | 97.60 | 95.80 | 97.20 | 94.86 | 143,034 |
Mar 28, 2024 | 99.30 | 99.30 | 97.00 | 98.00 | 95.64 | 42,411 |
Mar 27, 2024 | 98.40 | 99.30 | 97.60 | 97.60 | 95.25 | 26,988 |
Mar 26, 2024 | 98.80 | 98.90 | 97.50 | 98.40 | 96.03 | 31,052 |
Mar 25, 2024 | 99.50 | 100.60 | 98.60 | 98.80 | 96.43 | 26,643 |
Mar 22, 2024 | 98.40 | 100.20 | 98.40 | 99.50 | 97.11 | 32,503 |
Mar 21, 2024 | 99.00 | 99.40 | 98.20 | 99.40 | 97.01 | 20,593 |
Mar 20, 2024 | 98.20 | 99.20 | 97.90 | 98.60 | 96.23 | 20,675 |
Mar 19, 2024 | 97.80 | 98.80 | 96.00 | 98.80 | 96.43 | 73,008 |
Mar 18, 2024 | 99.40 | 99.90 | 97.70 | 97.70 | 95.35 | 40,785 |
Mar 15, 2024 | 99.40 | 99.50 | 98.30 | 99.30 | 96.91 | 38,704 |
Mar 14, 2024 | 95.60 | 99.30 | 95.50 | 99.10 | 96.72 | 413,538 |
Mar 13, 2024 | 96.10 | 96.50 | 95.00 | 95.60 | 93.30 | 41,788 |
Mar 12, 2024 | 96.10 | 97.70 | 94.70 | 96.10 | 93.79 | 136,633 |
Mar 11, 2024 | 94.90 | 96.70 | 94.10 | 96.00 | 93.69 | 259,216 |
Mar 08, 2024 | 94.00 | 95.20 | 93.40 | 94.90 | 92.62 | 100,588 |
Mar 07, 2024 | 95.00 | 95.00 | 93.30 | 93.50 | 91.25 | 18,702 |
Mar 06, 2024 | 95.30 | 95.30 | 94.00 | 94.60 | 92.33 | 26,575 |
Mar 05, 2024 | 96.70 | 96.70 | 95.20 | 95.30 | 93.01 | 39,297 |
Mar 04, 2024 | 98.00 | 98.00 | 96.00 | 96.70 | 94.38 | 47,201 |
Mar 01, 2024 | 95.00 | 99.90 | 94.90 | 97.20 | 94.86 | 154,153 |
Feb 29, 2024 | 92.50 | 94.20 | 91.90 | 93.90 | 91.64 | 63,814 |
Feb 28, 2024 | 90.00 | 92.80 | 90.00 | 92.50 | 90.28 | 114,955 |
Feb 27, 2024 | 94.00 | 94.10 | 92.60 | 93.30 | 91.06 | 33,266 |
Feb 26, 2024 | 94.50 | 94.50 | 93.90 | 94.00 | 91.74 | 25,497 |
Feb 23, 2024 | 94.40 | 94.50 | 93.40 | 94.40 | 92.13 | 42,416 |
Feb 22, 2024 | 92.00 | 94.50 | 91.90 | 94.20 | 91.94 | 37,161 |
Feb 21, 2024 | 94.40 | 94.40 | 91.50 | 93.90 | 91.64 | 35,122 |
Feb 20, 2024 | 93.60 | 93.60 | 92.10 | 92.80 | 90.57 | 46,364 |
Feb 19, 2024 | 92.20 | 93.50 | 91.40 | 93.20 | 90.96 | 55,363 |
Feb 16, 2024 | 93.30 | 93.90 | 91.50 | 93.00 | 90.76 | 58,852 |
Feb 15, 2024 | 91.40 | 93.00 | 90.20 | 92.50 | 90.28 | 99,825 |
Feb 14, 2024 | 86.70 | 90.10 | 86.70 | 89.80 | 87.64 | 35,594 |
Feb 13, 2024 | 87.30 | 89.20 | 86.40 | 87.30 | 85.20 | 94,850 |
Feb 12, 2024 | 89.30 | 90.80 | 85.00 | 87.30 | 85.20 | 316,732 |
Feb 09, 2024 | 92.10 | 95.40 | 91.40 | 94.80 | 92.52 | 67,962 |
Feb 08, 2024 | 95.00 | 95.00 | 92.20 | 92.30 | 90.08 | 115,514 |
Feb 07, 2024 | 94.00 | 94.60 | 91.50 | 92.80 | 90.57 | 129,418 |
Feb 06, 2024 | 93.10 | 95.00 | 91.20 | 94.60 | 92.33 | 89,319 |
Feb 05, 2024 | 93.70 | 94.10 | 92.20 | 93.20 | 90.96 | 329,232 |
Feb 02, 2024 | 94.00 | 95.00 | 93.50 | 93.70 | 91.45 | 21,836 |
Feb 01, 2024 | 93.70 | 93.90 | 91.40 | 93.40 | 91.15 | 367,703 |
Jan 31, 2024 | 92.50 | 93.00 | 91.70 | 91.90 | 89.69 | 44,357 |
Jan 30, 2024 | 92.10 | 92.70 | 91.10 | 91.90 | 89.69 | 108,383 |
Jan 29, 2024 | 92.00 | 92.90 | 90.70 | 92.10 | 89.89 | 48,433 |
Jan 26, 2024 | 91.30 | 92.60 | 90.20 | 92.00 | 89.79 | 112,030 |
Jan 25, 2024 | 89.00 | 91.50 | 89.00 | 91.50 | 89.30 | 48,412 |
Jan 24, 2024 | 89.30 | 90.40 | 88.70 | 89.90 | 87.74 | 27,211 |
Jan 23, 2024 | 89.10 | 90.20 | 88.60 | 88.90 | 86.76 | 44,784 |
Jan 22, 2024 | 88.50 | 89.10 | 87.70 | 89.10 | 86.96 | 42,721 |
Jan 19, 2024 | 87.20 | 88.10 | 86.90 | 87.80 | 85.69 | 53,991 |
Jan 18, 2024 | 87.60 | 87.60 | 85.50 | 87.20 | 85.10 | 59,853 |
Jan 17, 2024 | 88.50 | 88.50 | 85.80 | 86.50 | 84.42 | 51,129 |
Jan 16, 2024 | 87.50 | 88.40 | 86.50 | 88.10 | 85.98 | 33,067 |
Jan 15, 2024 | 89.00 | 89.00 | 87.50 | 87.50 | 85.40 | 44,972 |
Jan 12, 2024 | 86.50 | 88.40 | 86.30 | 88.10 | 85.98 | 253,387 |
Jan 11, 2024 | 85.90 | 87.10 | 85.70 | 86.30 | 84.23 | 552,557 |
Jan 10, 2024 | 84.60 | 85.90 | 84.60 | 85.80 | 83.74 | 47,233 |
Jan 09, 2024 | 83.50 | 85.00 | 83.50 | 84.50 | 82.47 | 56,270 |
Jan 08, 2024 | 82.20 | 83.50 | 81.10 | 83.50 | 81.49 | 49,198 |
Jan 05, 2024 | 82.00 | 82.40 | 80.30 | 82.20 | 80.22 | 37,120 |
Jan 04, 2024 | 82.50 | 82.80 | 81.20 | 82.50 | 80.52 | 31,850 |
Jan 03, 2024 | 82.00 | 82.60 | 80.90 | 81.80 | 79.83 | 68,504 |
Jan 02, 2024 | 82.50 | 82.50 | 80.20 | 82.10 | 80.13 | 171,799 |
Dec 29, 2023 | 82.10 | 82.90 | 81.80 | 82.10 | 80.13 | 50,814 |
Dec 28, 2023 | 82.00 | 83.00 | 81.60 | 82.40 | 80.42 | 36,588 |
Dec 27, 2023 | 81.70 | 82.70 | 81.00 | 82.40 | 80.42 | 80,196 |
Dec 22, 2023 | 79.50 | 81.10 | 79.50 | 80.90 | 78.96 | 40,494 |
Dec 21, 2023 | 78.60 | 80.40 | 78.60 | 80.00 | 78.08 | 76,200 |
Dec 20, 2023 | 77.40 | 80.10 | 77.40 | 79.90 | 77.98 | 109,621 |
Dec 19, 2023 | 76.50 | 77.40 | 75.80 | 77.40 | 75.54 | 127,586 |
Dec 18, 2023 | 79.00 | 79.00 | 75.40 | 76.30 | 74.47 | 93,160 |
Dec 15, 2023 | 78.00 | 78.70 | 77.00 | 77.90 | 76.03 | 148,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |