Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 92.43 | 92.68 | 91.86 | 92.08 | 92.08 | 246,618 |
May 02, 2024 | 91.80 | 92.51 | 91.65 | 92.43 | 92.43 | 196,900 |
May 01, 2024 | 91.65 | 92.50 | 91.50 | 91.89 | 91.89 | 222,000 |
Apr 30, 2024 | 91.70 | 92.30 | 91.28 | 92.05 | 92.05 | 222,100 |
Apr 29, 2024 | 92.12 | 92.52 | 91.75 | 91.84 | 91.84 | 235,100 |
Apr 26, 2024 | 91.00 | 91.88 | 91.00 | 91.79 | 91.79 | 144,500 |
Apr 25, 2024 | 90.90 | 91.61 | 90.26 | 91.16 | 91.16 | 236,300 |
Apr 24, 2024 | 90.98 | 91.15 | 90.80 | 91.05 | 91.05 | 81,700 |
Apr 23, 2024 | 91.49 | 91.80 | 91.13 | 91.16 | 91.16 | 102,900 |
Apr 22, 2024 | 90.72 | 91.66 | 90.54 | 91.24 | 91.24 | 159,400 |
Apr 19, 2024 | 90.70 | 90.98 | 90.34 | 90.40 | 90.40 | 384,900 |
Apr 18, 2024 | 91.18 | 91.48 | 90.75 | 90.78 | 90.78 | 223,300 |
Apr 17, 2024 | 91.31 | 91.79 | 90.77 | 90.96 | 90.96 | 307,100 |
Apr 16, 2024 | 91.64 | 92.09 | 90.79 | 91.25 | 91.25 | 403,700 |
Apr 15, 2024 | 91.85 | 92.00 | 90.83 | 91.35 | 91.35 | 214,400 |
Apr 12, 2024 | 92.25 | 92.51 | 91.65 | 91.90 | 91.90 | 157,100 |
Apr 11, 2024 | 92.20 | 92.48 | 91.97 | 92.27 | 92.27 | 108,600 |
Apr 10, 2024 | 92.70 | 93.00 | 91.85 | 92.27 | 92.27 | 189,000 |
Apr 09, 2024 | 92.72 | 93.17 | 92.40 | 92.71 | 92.71 | 96,300 |
Apr 08, 2024 | 92.53 | 92.79 | 92.21 | 92.38 | 92.38 | 273,500 |
Apr 05, 2024 | 92.80 | 93.04 | 92.40 | 92.70 | 92.70 | 209,800 |
Apr 04, 2024 | 92.52 | 92.84 | 92.30 | 92.80 | 92.80 | 142,700 |
Apr 03, 2024 | 92.50 | 92.87 | 92.19 | 92.62 | 92.62 | 203,400 |
Apr 02, 2024 | 92.30 | 92.56 | 91.95 | 92.46 | 92.46 | 235,100 |
Apr 01, 2024 | 92.38 | 92.47 | 91.97 | 92.42 | 92.42 | 212,900 |
Mar 28, 2024 | 92.92 | 92.92 | 92.11 | 92.16 | 92.16 | 323,800 |
Mar 27, 2024 | 92.37 | 92.76 | 92.10 | 92.46 | 92.46 | 200,600 |
Mar 26, 2024 | 92.00 | 92.36 | 91.75 | 92.29 | 92.29 | 367,200 |
Mar 25, 2024 | 92.50 | 92.97 | 92.11 | 92.16 | 92.16 | 360,000 |
Mar 22, 2024 | 92.46 | 92.70 | 92.11 | 92.15 | 92.15 | 300,200 |
Mar 21, 2024 | 92.50 | 92.54 | 91.92 | 92.15 | 92.15 | 347,900 |
Mar 20, 2024 | 92.00 | 92.46 | 90.10 | 92.17 | 92.17 | 673,400 |
Mar 19, 2024 | 93.64 | 93.92 | 92.54 | 92.80 | 92.80 | 270,600 |
Mar 18, 2024 | 93.14 | 93.72 | 92.87 | 93.44 | 93.44 | 284,500 |
Mar 15, 2024 | 92.47 | 93.39 | 92.47 | 93.21 | 93.21 | 442,200 |
Mar 14, 2024 | 93.09 | 93.54 | 92.60 | 92.78 | 92.78 | 261,800 |
Mar 13, 2024 | 93.07 | 93.69 | 92.90 | 93.25 | 93.25 | 298,300 |
Mar 12, 2024 | 93.13 | 93.65 | 93.05 | 93.14 | 93.14 | 145,900 |
Mar 11, 2024 | 93.15 | 93.40 | 92.77 | 93.31 | 93.31 | 177,600 |
Mar 08, 2024 | 92.99 | 93.60 | 92.61 | 93.12 | 93.12 | 147,600 |
Mar 07, 2024 | 93.00 | 93.42 | 92.89 | 93.10 | 93.10 | 211,200 |
Mar 06, 2024 | 92.90 | 93.12 | 92.75 | 93.02 | 93.02 | 285,800 |
Mar 05, 2024 | 93.32 | 93.64 | 92.41 | 92.84 | 92.84 | 405,200 |
Mar 04, 2024 | 93.37 | 93.37 | 92.64 | 92.97 | 92.97 | 532,800 |
Mar 01, 2024 | 93.18 | 93.80 | 92.76 | 93.34 | 93.34 | 392,200 |
Feb 29, 2024 | 93.49 | 93.49 | 92.79 | 93.02 | 93.02 | 493,300 |
Feb 28, 2024 | 92.89 | 93.72 | 92.48 | 93.54 | 93.54 | 783,900 |
Feb 27, 2024 | 94.04 | 94.55 | 90.66 | 93.14 | 93.14 | 801,300 |
Feb 26, 2024 | 94.39 | 94.53 | 94.03 | 94.19 | 94.19 | 142,800 |
Feb 23, 2024 | 94.90 | 94.90 | 93.94 | 94.42 | 94.42 | 173,300 |
Feb 22, 2024 | 93.56 | 94.92 | 93.05 | 94.50 | 94.50 | 445,300 |
Feb 21, 2024 | 93.32 | 93.75 | 93.25 | 93.61 | 93.61 | 383,600 |
Feb 20, 2024 | 93.44 | 93.74 | 93.02 | 93.69 | 93.69 | 145,300 |
Feb 16, 2024 | 93.51 | 94.00 | 93.15 | 93.34 | 93.34 | 321,900 |
Feb 15, 2024 | 93.30 | 93.93 | 93.14 | 93.77 | 93.77 | 114,000 |
Feb 14, 2024 | 93.96 | 94.10 | 93.16 | 93.20 | 93.20 | 231,600 |
Feb 13, 2024 | 93.80 | 94.01 | 93.15 | 93.61 | 93.61 | 283,700 |
Feb 12, 2024 | 93.39 | 94.05 | 93.12 | 94.03 | 94.03 | 180,100 |
Feb 09, 2024 | 94.23 | 94.23 | 93.64 | 93.68 | 93.68 | 201,700 |
Feb 08, 2024 | 94.00 | 94.10 | 93.73 | 93.91 | 93.91 | 189,600 |
Feb 07, 2024 | 93.80 | 94.05 | 93.02 | 93.95 | 93.95 | 214,200 |
Feb 06, 2024 | 93.65 | 94.16 | 92.73 | 93.40 | 93.40 | 378,600 |
Feb 05, 2024 | 94.36 | 94.64 | 93.50 | 93.65 | 93.65 | 211,100 |
Feb 02, 2024 | 94.30 | 94.80 | 93.87 | 94.67 | 94.67 | 158,700 |
Feb 01, 2024 | 93.98 | 94.67 | 93.90 | 94.39 | 94.39 | 325,300 |
Jan 31, 2024 | 95.00 | 95.00 | 94.11 | 94.27 | 94.27 | 275,500 |
Jan 30, 2024 | 95.49 | 95.49 | 94.71 | 95.02 | 95.02 | 136,900 |
Jan 29, 2024 | 94.57 | 95.25 | 94.52 | 95.24 | 95.24 | 241,800 |
Jan 26, 2024 | 94.17 | 95.16 | 94.07 | 94.89 | 94.89 | 365,500 |
Jan 25, 2024 | 94.90 | 94.90 | 93.98 | 94.30 | 94.30 | 317,200 |
Jan 24, 2024 | 94.60 | 95.02 | 94.20 | 94.95 | 94.95 | 176,600 |
Jan 23, 2024 | 95.38 | 95.38 | 94.41 | 94.75 | 94.75 | 104,700 |
Jan 22, 2024 | 94.77 | 95.35 | 94.62 | 94.79 | 94.79 | 339,900 |
Jan 19, 2024 | 95.02 | 95.23 | 94.25 | 94.77 | 94.77 | 222,400 |
Jan 18, 2024 | 94.66 | 94.95 | 94.40 | 94.95 | 94.95 | 186,800 |
Jan 17, 2024 | 94.68 | 94.97 | 94.39 | 94.69 | 94.69 | 218,300 |
Jan 16, 2024 | 93.97 | 95.49 | 93.90 | 95.10 | 95.10 | 341,100 |
Jan 12, 2024 | 93.89 | 94.35 | 93.35 | 94.28 | 94.28 | 223,300 |
Jan 11, 2024 | 93.79 | 93.79 | 93.25 | 93.62 | 93.62 | 546,900 |
Jan 10, 2024 | 93.53 | 94.08 | 93.38 | 93.62 | 93.62 | 291,700 |
Jan 09, 2024 | 93.74 | 93.89 | 93.42 | 93.61 | 93.61 | 331,600 |
Jan 08, 2024 | 94.01 | 94.25 | 93.71 | 93.93 | 93.93 | 215,300 |
Jan 05, 2024 | 94.33 | 94.46 | 93.51 | 94.20 | 94.20 | 414,700 |
Jan 04, 2024 | 94.36 | 94.49 | 94.05 | 94.28 | 94.28 | 190,900 |
Jan 03, 2024 | 94.82 | 94.97 | 94.36 | 94.51 | 94.51 | 212,100 |
Jan 02, 2024 | 95.05 | 95.59 | 94.37 | 94.97 | 94.97 | 330,400 |
Dec 29, 2023 | 95.10 | 95.17 | 94.24 | 95.06 | 95.06 | 177,900 |
Dec 28, 2023 | 95.11 | 95.61 | 94.99 | 95.04 | 95.04 | 103,100 |
Dec 27, 2023 | 95.24 | 95.41 | 94.96 | 95.27 | 95.27 | 224,800 |
Dec 26, 2023 | 95.35 | 95.94 | 94.99 | 95.14 | 95.14 | 188,000 |
Dec 22, 2023 | 95.62 | 96.16 | 95.02 | 95.49 | 95.49 | 74,000 |
Dec 21, 2023 | 95.20 | 95.98 | 95.04 | 95.54 | 95.54 | 172,100 |
Dec 20, 2023 | 95.70 | 95.75 | 95.00 | 95.03 | 95.03 | 351,300 |
Dec 19, 2023 | 94.84 | 96.44 | 94.80 | 95.90 | 95.90 | 446,000 |
Dec 18, 2023 | 94.56 | 95.21 | 94.36 | 94.84 | 94.84 | 361,300 |
Dec 15, 2023 | 94.99 | 95.08 | 94.55 | 94.55 | 94.55 | 761,500 |
Dec 14, 2023 | 95.09 | 95.25 | 94.75 | 94.99 | 94.99 | 1,136,700 |
Dec 13, 2023 | 94.62 | 95.10 | 94.41 | 95.03 | 95.03 | 593,000 |
Dec 12, 2023 | 94.00 | 95.09 | 93.99 | 94.53 | 94.53 | 986,400 |
Dec 11, 2023 | 93.54 | 94.00 | 93.54 | 93.85 | 93.85 | 192,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |