Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 96.51 | 96.87 | 95.24 | 95.85 | 95.85 | 224,844 |
May 02, 2024 | 96.64 | 98.59 | 93.58 | 95.79 | 95.79 | 367,700 |
May 01, 2024 | 97.22 | 99.55 | 90.69 | 94.50 | 94.50 | 925,700 |
Apr 30, 2024 | 96.02 | 96.92 | 95.33 | 95.33 | 95.33 | 370,600 |
Apr 29, 2024 | 96.48 | 97.89 | 96.48 | 97.02 | 97.02 | 381,100 |
Apr 26, 2024 | 95.63 | 96.87 | 95.63 | 96.06 | 96.06 | 252,700 |
Apr 25, 2024 | 95.78 | 96.24 | 94.41 | 95.20 | 95.20 | 245,300 |
Apr 24, 2024 | 95.87 | 96.35 | 94.98 | 96.03 | 96.03 | 377,300 |
Apr 23, 2024 | 95.28 | 97.13 | 95.01 | 96.24 | 96.24 | 314,900 |
Apr 22, 2024 | 95.95 | 96.73 | 95.28 | 95.67 | 95.67 | 443,400 |
Apr 19, 2024 | 95.17 | 96.19 | 94.76 | 95.99 | 95.99 | 412,100 |
Apr 18, 2024 | 94.49 | 95.55 | 93.81 | 95.49 | 95.49 | 499,500 |
Apr 17, 2024 | 94.51 | 94.67 | 93.58 | 93.89 | 93.89 | 314,500 |
Apr 16, 2024 | 93.20 | 94.22 | 92.62 | 93.94 | 93.94 | 261,600 |
Apr 15, 2024 | 95.99 | 95.99 | 93.01 | 93.57 | 93.57 | 361,900 |
Apr 12, 2024 | 95.56 | 95.76 | 94.57 | 95.23 | 95.23 | 428,200 |
Apr 11, 2024 | 96.29 | 97.08 | 95.48 | 96.16 | 96.16 | 377,600 |
Apr 10, 2024 | 94.94 | 95.19 | 93.59 | 94.41 | 94.41 | 194,600 |
Apr 09, 2024 | 96.11 | 96.95 | 96.01 | 96.93 | 96.93 | 219,700 |
Apr 08, 2024 | 95.87 | 95.87 | 95.21 | 95.63 | 95.63 | 240,300 |
Apr 05, 2024 | 95.09 | 95.16 | 94.18 | 94.81 | 94.81 | 318,300 |
Apr 04, 2024 | 97.37 | 97.73 | 95.00 | 95.34 | 95.34 | 298,700 |
Apr 03, 2024 | 96.18 | 96.85 | 96.09 | 96.82 | 96.82 | 286,600 |
Apr 02, 2024 | 96.95 | 97.13 | 96.03 | 96.59 | 96.59 | 246,200 |
Apr 01, 2024 | 97.37 | 97.70 | 96.35 | 97.21 | 97.21 | 250,600 |
Mar 28, 2024 | 97.81 | 98.17 | 97.36 | 97.37 | 97.37 | 246,200 |
Mar 27, 2024 | 95.78 | 97.64 | 95.78 | 97.61 | 97.61 | 444,900 |
Mar 26, 2024 | 96.11 | 96.49 | 95.17 | 95.26 | 95.26 | 224,100 |
Mar 25, 2024 | 95.43 | 96.75 | 95.43 | 95.71 | 95.71 | 219,100 |
Mar 22, 2024 | 96.43 | 96.43 | 94.98 | 95.26 | 95.26 | 223,600 |
Mar 21, 2024 | 97.45 | 97.45 | 95.86 | 96.11 | 96.11 | 388,000 |
Mar 20, 2024 | 96.12 | 97.61 | 95.34 | 97.26 | 97.26 | 306,700 |
Mar 19, 2024 | 95.49 | 96.22 | 95.32 | 95.83 | 95.83 | 287,000 |
Mar 18, 2024 | 96.67 | 96.82 | 95.23 | 95.39 | 95.39 | 296,600 |
Mar 15, 2024 | 95.27 | 97.16 | 95.27 | 96.79 | 96.79 | 618,900 |
Mar 14, 2024 | 96.90 | 97.00 | 94.92 | 96.13 | 96.13 | 417,000 |
Mar 13, 2024 | 95.78 | 96.29 | 95.13 | 95.50 | 95.50 | 289,600 |
Mar 12, 2024 | 96.68 | 96.79 | 95.52 | 95.79 | 95.79 | 249,600 |
Mar 11, 2024 | 95.61 | 96.66 | 95.51 | 96.63 | 96.63 | 263,700 |
Mar 08, 2024 | 96.42 | 96.47 | 95.46 | 95.51 | 95.51 | 230,300 |
Mar 07, 2024 | 95.85 | 96.54 | 95.71 | 96.05 | 96.05 | 272,500 |
Mar 06, 2024 | 96.01 | 96.01 | 94.45 | 95.37 | 95.37 | 273,900 |
Mar 05, 2024 | 95.26 | 96.27 | 94.99 | 95.38 | 95.38 | 322,700 |
Mar 04, 2024 | 95.43 | 95.92 | 95.24 | 95.78 | 95.78 | 363,500 |
Mar 01, 2024 | 93.82 | 95.47 | 93.07 | 95.45 | 95.45 | 398,400 |
Feb 29, 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 93.64 | 290,600 |
Feb 29, 2024 | 0.385 Dividend | |||||
Feb 28, 2024 | 93.08 | 93.90 | 92.72 | 93.83 | 93.44 | 254,900 |
Feb 27, 2024 | 93.84 | 94.09 | 92.85 | 93.25 | 92.87 | 276,100 |
Feb 26, 2024 | 93.84 | 94.54 | 93.06 | 93.43 | 93.05 | 428,100 |
Feb 23, 2024 | 93.35 | 94.23 | 92.94 | 94.15 | 93.76 | 319,700 |
Feb 22, 2024 | 92.20 | 93.08 | 92.01 | 93.02 | 92.64 | 503,300 |
Feb 21, 2024 | 92.07 | 92.40 | 91.14 | 92.18 | 91.80 | 339,600 |
Feb 20, 2024 | 91.78 | 92.23 | 91.36 | 92.06 | 91.68 | 288,400 |
Feb 16, 2024 | 92.54 | 92.84 | 92.03 | 92.16 | 91.78 | 548,700 |
Feb 15, 2024 | 91.89 | 93.08 | 91.69 | 92.73 | 92.35 | 506,600 |
Feb 14, 2024 | 91.51 | 91.51 | 90.11 | 91.19 | 90.82 | 445,200 |
Feb 13, 2024 | 91.24 | 92.66 | 90.12 | 90.93 | 90.56 | 444,500 |
Feb 12, 2024 | 90.82 | 93.29 | 90.82 | 92.67 | 92.29 | 348,700 |
Feb 09, 2024 | 91.38 | 91.71 | 90.62 | 90.83 | 90.46 | 427,500 |
Feb 08, 2024 | 90.73 | 91.92 | 89.59 | 91.40 | 91.02 | 748,300 |
Feb 07, 2024 | 90.64 | 91.29 | 89.78 | 90.68 | 90.31 | 358,300 |
Feb 06, 2024 | 90.96 | 91.34 | 89.91 | 90.39 | 90.02 | 334,500 |
Feb 05, 2024 | 91.01 | 91.72 | 90.30 | 90.89 | 90.52 | 546,700 |
Feb 02, 2024 | 93.98 | 93.98 | 90.46 | 91.56 | 91.18 | 758,500 |
Feb 01, 2024 | 96.73 | 96.73 | 92.63 | 94.46 | 94.07 | 1,157,300 |
Jan 31, 2024 | 89.74 | 96.21 | 89.74 | 93.62 | 93.24 | 3,153,500 |
Jan 30, 2024 | 80.20 | 81.19 | 80.00 | 80.77 | 80.44 | 658,000 |
Jan 29, 2024 | 80.47 | 81.06 | 79.99 | 80.77 | 80.44 | 462,300 |
Jan 26, 2024 | 80.41 | 81.30 | 80.05 | 80.48 | 80.15 | 456,500 |
Jan 25, 2024 | 79.02 | 79.63 | 78.36 | 79.62 | 79.29 | 376,900 |
Jan 24, 2024 | 79.28 | 79.28 | 78.03 | 78.35 | 78.03 | 296,600 |
Jan 23, 2024 | 79.81 | 80.30 | 78.74 | 79.05 | 78.73 | 325,300 |
Jan 22, 2024 | 79.02 | 79.56 | 78.43 | 78.88 | 78.56 | 551,800 |
Jan 19, 2024 | 78.85 | 79.17 | 77.61 | 79.02 | 78.70 | 392,300 |
Jan 18, 2024 | 78.75 | 78.77 | 77.78 | 78.67 | 78.35 | 463,200 |
Jan 17, 2024 | 78.26 | 79.40 | 78.00 | 78.44 | 78.12 | 609,200 |
Jan 16, 2024 | 80.69 | 81.10 | 79.32 | 79.36 | 79.03 | 2,486,400 |
Jan 12, 2024 | 83.24 | 83.24 | 81.16 | 81.29 | 80.96 | 298,900 |
Jan 11, 2024 | 81.51 | 82.22 | 80.56 | 82.09 | 81.75 | 315,600 |
Jan 10, 2024 | 80.56 | 81.66 | 80.28 | 81.63 | 81.30 | 310,100 |
Jan 09, 2024 | 80.45 | 81.09 | 80.13 | 81.07 | 80.74 | 303,800 |
Jan 08, 2024 | 79.61 | 81.45 | 79.53 | 81.20 | 80.87 | 379,300 |
Jan 05, 2024 | 78.99 | 80.96 | 78.99 | 79.76 | 79.43 | 553,900 |
Jan 04, 2024 | 81.15 | 81.19 | 79.37 | 79.42 | 79.09 | 500,600 |
Jan 03, 2024 | 82.90 | 83.15 | 81.00 | 81.17 | 80.84 | 427,300 |
Jan 02, 2024 | 83.53 | 85.09 | 83.03 | 83.70 | 83.36 | 778,600 |
Dec 29, 2023 | 84.40 | 84.93 | 83.93 | 84.31 | 83.96 | 410,800 |
Dec 28, 2023 | 84.79 | 85.16 | 84.73 | 84.90 | 84.55 | 360,900 |
Dec 27, 2023 | 85.20 | 85.34 | 84.72 | 84.94 | 84.59 | 529,200 |
Dec 26, 2023 | 85.42 | 85.68 | 84.95 | 85.27 | 84.92 | 377,000 |
Dec 22, 2023 | 85.78 | 86.51 | 85.17 | 85.39 | 85.04 | 414,700 |
Dec 21, 2023 | 85.34 | 85.66 | 84.59 | 85.25 | 84.90 | 371,000 |
Dec 20, 2023 | 86.21 | 86.60 | 84.63 | 84.70 | 84.35 | 476,000 |
Dec 19, 2023 | 85.78 | 86.38 | 85.78 | 86.13 | 85.78 | 298,200 |
Dec 18, 2023 | 85.89 | 85.89 | 84.96 | 85.16 | 84.81 | 513,400 |
Dec 15, 2023 | 87.42 | 87.54 | 84.93 | 85.25 | 84.90 | 1,206,800 |
Dec 14, 2023 | 87.45 | 89.54 | 86.92 | 87.24 | 86.88 | 762,300 |
Dec 13, 2023 | 81.79 | 86.56 | 81.79 | 86.38 | 86.03 | 649,600 |
Dec 12, 2023 | 82.81 | 82.81 | 81.84 | 82.12 | 81.78 | 300,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |