Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 94.82 | 96.42 | 94.53 | 95.99 | 95.99 | 582,700 |
Apr 25, 2024 | 93.46 | 94.90 | 92.76 | 94.69 | 94.69 | 456,200 |
Apr 24, 2024 | 93.88 | 94.55 | 93.46 | 94.15 | 94.15 | 524,100 |
Apr 23, 2024 | 92.84 | 93.81 | 92.84 | 93.70 | 93.70 | 539,700 |
Apr 22, 2024 | 92.19 | 92.55 | 91.67 | 92.31 | 92.31 | 910,000 |
Apr 19, 2024 | 93.83 | 94.06 | 91.35 | 91.60 | 91.60 | 620,300 |
Apr 18, 2024 | 92.75 | 93.87 | 92.69 | 93.48 | 93.48 | 635,100 |
Apr 17, 2024 | 93.94 | 94.57 | 92.85 | 92.91 | 92.91 | 472,500 |
Apr 16, 2024 | 93.76 | 94.15 | 92.87 | 93.63 | 93.63 | 710,800 |
Apr 15, 2024 | 95.77 | 95.94 | 92.84 | 93.85 | 93.85 | 642,600 |
Apr 12, 2024 | 96.13 | 96.50 | 93.90 | 94.56 | 94.56 | 995,400 |
Apr 11, 2024 | 96.49 | 96.78 | 95.88 | 95.97 | 95.97 | 559,700 |
Apr 10, 2024 | 95.99 | 97.08 | 95.69 | 96.50 | 96.50 | 936,700 |
Apr 09, 2024 | 99.43 | 99.71 | 96.59 | 97.03 | 97.03 | 775,200 |
Apr 08, 2024 | 100.61 | 101.12 | 99.53 | 99.71 | 99.71 | 592,800 |
Apr 05, 2024 | 101.03 | 101.60 | 100.35 | 100.47 | 100.47 | 679,000 |
Apr 04, 2024 | 101.50 | 102.00 | 100.74 | 101.14 | 101.14 | 677,700 |
Apr 03, 2024 | 101.28 | 102.05 | 100.62 | 100.68 | 100.68 | 876,100 |
Apr 02, 2024 | 101.59 | 101.89 | 101.04 | 101.56 | 101.56 | 491,000 |
Apr 01, 2024 | 102.81 | 102.85 | 101.24 | 101.90 | 101.90 | 482,100 |
Mar 28, 2024 | 102.04 | 103.49 | 101.72 | 102.62 | 102.62 | 675,700 |
Mar 27, 2024 | 101.25 | 102.13 | 100.81 | 101.93 | 101.93 | 640,800 |
Mar 26, 2024 | 101.37 | 101.54 | 99.80 | 100.26 | 100.26 | 624,200 |
Mar 25, 2024 | 101.29 | 102.41 | 100.86 | 101.47 | 101.47 | 635,300 |
Mar 22, 2024 | 102.09 | 102.93 | 101.20 | 102.54 | 102.54 | 503,000 |
Mar 21, 2024 | 100.98 | 101.93 | 100.44 | 101.75 | 101.75 | 362,400 |
Mar 20, 2024 | 101.09 | 101.69 | 99.55 | 100.59 | 100.59 | 527,800 |
Mar 19, 2024 | 99.98 | 101.12 | 99.69 | 101.09 | 101.09 | 511,500 |
Mar 18, 2024 | 99.72 | 100.10 | 99.00 | 99.81 | 99.81 | 597,800 |
Mar 15, 2024 | 98.50 | 99.90 | 98.49 | 99.45 | 99.45 | 1,534,700 |
Mar 14, 2024 | 101.34 | 101.53 | 98.13 | 99.35 | 99.35 | 723,400 |
Mar 13, 2024 | 101.25 | 101.86 | 100.62 | 101.24 | 101.24 | 1,158,100 |
Mar 12, 2024 | 101.71 | 102.03 | 100.92 | 101.29 | 101.29 | 797,800 |
Mar 11, 2024 | 103.09 | 103.25 | 101.71 | 101.86 | 101.86 | 566,700 |
Mar 08, 2024 | 105.24 | 105.67 | 102.36 | 103.19 | 103.19 | 764,600 |
Mar 08, 2024 | 0.24 Dividend | |||||
Mar 07, 2024 | 105.50 | 106.49 | 104.96 | 105.55 | 105.31 | 720,300 |
Mar 06, 2024 | 105.00 | 106.15 | 104.84 | 105.60 | 105.36 | 539,500 |
Mar 05, 2024 | 106.00 | 107.18 | 104.42 | 104.84 | 104.60 | 709,100 |
Mar 04, 2024 | 103.06 | 105.11 | 102.83 | 104.38 | 104.14 | 648,900 |
Mar 01, 2024 | 100.54 | 102.59 | 100.12 | 102.38 | 102.15 | 874,800 |
Feb 29, 2024 | 102.00 | 102.91 | 98.86 | 100.83 | 100.60 | 1,129,200 |
Feb 28, 2024 | 93.31 | 101.11 | 91.95 | 100.77 | 100.54 | 1,698,500 |
Feb 27, 2024 | 89.22 | 89.94 | 88.68 | 89.28 | 89.08 | 843,100 |
Feb 26, 2024 | 90.07 | 90.57 | 89.44 | 89.89 | 89.69 | 1,086,300 |
Feb 23, 2024 | 90.21 | 90.37 | 89.46 | 89.83 | 89.63 | 563,600 |
Feb 22, 2024 | 88.96 | 90.11 | 88.75 | 90.09 | 89.89 | 467,400 |
Feb 21, 2024 | 87.79 | 88.64 | 87.61 | 88.47 | 88.27 | 614,800 |
Feb 20, 2024 | 87.71 | 88.39 | 87.53 | 87.70 | 87.50 | 503,300 |
Feb 16, 2024 | 87.23 | 88.16 | 86.96 | 87.71 | 87.51 | 532,900 |
Feb 15, 2024 | 87.01 | 87.72 | 86.92 | 87.19 | 86.99 | 500,400 |
Feb 14, 2024 | 85.21 | 86.85 | 84.68 | 86.78 | 86.58 | 397,400 |
Feb 13, 2024 | 84.47 | 85.61 | 83.71 | 84.24 | 84.05 | 467,100 |
Feb 12, 2024 | 85.18 | 86.15 | 84.94 | 84.96 | 84.77 | 360,200 |
Feb 09, 2024 | 84.21 | 85.45 | 83.60 | 85.19 | 85.00 | 386,000 |
Feb 08, 2024 | 83.82 | 84.17 | 83.26 | 83.84 | 83.65 | 322,100 |
Feb 07, 2024 | 83.21 | 84.38 | 82.96 | 83.95 | 83.76 | 306,600 |
Feb 06, 2024 | 83.14 | 83.66 | 82.79 | 83.01 | 82.82 | 302,500 |
Feb 05, 2024 | 82.79 | 82.92 | 81.66 | 82.82 | 82.63 | 389,000 |
Feb 02, 2024 | 83.14 | 83.27 | 81.87 | 83.21 | 83.02 | 381,800 |
Feb 01, 2024 | 81.85 | 83.57 | 81.40 | 83.51 | 83.32 | 447,700 |
Jan 31, 2024 | 83.18 | 83.43 | 81.48 | 81.48 | 81.29 | 639,700 |
Jan 30, 2024 | 82.59 | 83.26 | 82.20 | 82.88 | 82.69 | 770,200 |
Jan 29, 2024 | 82.07 | 82.49 | 81.49 | 82.48 | 82.29 | 326,200 |
Jan 26, 2024 | 81.67 | 82.33 | 81.38 | 81.92 | 81.73 | 297,700 |
Jan 25, 2024 | 81.25 | 81.57 | 80.48 | 81.43 | 81.24 | 529,500 |
Jan 24, 2024 | 81.37 | 81.79 | 80.74 | 80.78 | 80.60 | 287,100 |
Jan 23, 2024 | 80.23 | 81.13 | 80.23 | 81.09 | 80.91 | 371,900 |
Jan 22, 2024 | 79.74 | 80.44 | 79.61 | 80.29 | 80.11 | 360,000 |
Jan 19, 2024 | 79.75 | 79.76 | 78.86 | 79.52 | 79.34 | 254,000 |
Jan 18, 2024 | 79.51 | 79.65 | 78.47 | 79.38 | 79.20 | 382,400 |
Jan 17, 2024 | 79.20 | 80.11 | 79.00 | 79.23 | 79.05 | 302,600 |
Jan 16, 2024 | 79.71 | 79.96 | 78.75 | 79.50 | 79.32 | 568,700 |
Jan 12, 2024 | 78.66 | 80.10 | 78.55 | 79.96 | 79.78 | 486,500 |
Jan 11, 2024 | 78.23 | 78.25 | 77.31 | 78.03 | 77.85 | 405,400 |
Jan 10, 2024 | 77.04 | 78.40 | 76.40 | 78.11 | 77.93 | 654,200 |
Jan 09, 2024 | 76.44 | 76.66 | 75.50 | 76.45 | 76.28 | 428,900 |
Jan 08, 2024 | 74.94 | 76.82 | 74.69 | 76.80 | 76.63 | 514,400 |
Jan 05, 2024 | 76.02 | 76.08 | 74.84 | 75.06 | 74.89 | 494,100 |
Jan 04, 2024 | 76.00 | 76.54 | 75.68 | 75.90 | 75.73 | 826,200 |
Jan 03, 2024 | 76.17 | 76.46 | 75.50 | 75.83 | 75.66 | 620,000 |
Jan 02, 2024 | 76.58 | 77.15 | 76.18 | 76.34 | 76.17 | 460,300 |
Dec 29, 2023 | 76.57 | 76.88 | 76.15 | 76.73 | 76.56 | 513,700 |
Dec 28, 2023 | 76.44 | 77.06 | 76.35 | 76.59 | 76.42 | 289,400 |
Dec 27, 2023 | 76.84 | 77.08 | 76.43 | 76.64 | 76.47 | 327,100 |
Dec 26, 2023 | 76.99 | 77.47 | 76.85 | 77.01 | 76.83 | 353,000 |
Dec 22, 2023 | 77.01 | 77.41 | 76.51 | 77.05 | 76.87 | 830,900 |
Dec 21, 2023 | 76.59 | 77.26 | 76.43 | 76.70 | 76.53 | 605,500 |
Dec 20, 2023 | 77.03 | 77.07 | 76.14 | 76.16 | 75.99 | 711,600 |
Dec 19, 2023 | 77.56 | 77.86 | 76.91 | 77.29 | 77.11 | 488,000 |
Dec 18, 2023 | 76.62 | 77.82 | 76.60 | 77.56 | 77.38 | 543,000 |
Dec 15, 2023 | 76.98 | 77.80 | 76.31 | 76.58 | 76.41 | 1,583,000 |
Dec 14, 2023 | 79.62 | 79.95 | 77.22 | 77.32 | 77.14 | 1,001,700 |
Dec 13, 2023 | 80.03 | 80.24 | 79.43 | 79.89 | 79.71 | 468,000 |
Dec 12, 2023 | 79.64 | 80.81 | 79.43 | 80.01 | 79.83 | 460,500 |
Dec 11, 2023 | 79.09 | 79.94 | 79.09 | 79.64 | 79.46 | 697,500 |
Dec 08, 2023 | 79.90 | 80.37 | 79.06 | 79.24 | 79.06 | 402,300 |
Dec 07, 2023 | 80.72 | 81.04 | 79.50 | 79.69 | 79.51 | 338,200 |
Dec 06, 2023 | 79.84 | 80.65 | 79.84 | 80.60 | 80.42 | 369,900 |
Dec 05, 2023 | 81.31 | 81.66 | 79.74 | 79.95 | 79.77 | 542,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |