Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 96.06 | 96.26 | 94.69 | 96.21 | 96.21 | 166,400 |
May 09, 2024 | 95.44 | 96.95 | 95.36 | 96.11 | 96.11 | 147,500 |
May 08, 2024 | 93.00 | 95.45 | 93.00 | 95.15 | 95.15 | 130,600 |
May 07, 2024 | 94.14 | 94.67 | 93.24 | 94.12 | 94.12 | 85,300 |
May 06, 2024 | 94.63 | 95.30 | 93.57 | 94.21 | 94.21 | 86,900 |
May 03, 2024 | 94.25 | 95.50 | 93.75 | 94.30 | 94.30 | 84,700 |
May 02, 2024 | 93.23 | 93.37 | 92.13 | 92.99 | 92.99 | 72,900 |
May 01, 2024 | 92.70 | 93.64 | 91.05 | 92.53 | 92.53 | 92,500 |
Apr 30, 2024 | 94.18 | 94.72 | 92.60 | 92.62 | 92.62 | 92,300 |
Apr 29, 2024 | 93.97 | 94.85 | 93.51 | 94.83 | 94.83 | 91,000 |
Apr 26, 2024 | 94.86 | 95.60 | 93.61 | 93.95 | 93.95 | 89,000 |
Apr 25, 2024 | 94.49 | 95.15 | 92.63 | 94.38 | 94.38 | 158,000 |
Apr 24, 2024 | 95.60 | 97.14 | 94.34 | 95.15 | 95.15 | 76,000 |
Apr 23, 2024 | 94.43 | 97.30 | 93.85 | 95.64 | 95.64 | 143,100 |
Apr 22, 2024 | 94.47 | 97.45 | 93.57 | 94.04 | 94.04 | 343,800 |
Apr 19, 2024 | 93.20 | 95.82 | 92.76 | 95.38 | 95.38 | 178,500 |
Apr 18, 2024 | 95.11 | 96.00 | 92.04 | 93.73 | 93.73 | 260,600 |
Apr 17, 2024 | 99.04 | 99.94 | 95.83 | 95.92 | 95.92 | 248,000 |
Apr 16, 2024 | 94.46 | 99.96 | 93.61 | 99.46 | 99.46 | 378,300 |
Apr 15, 2024 | 96.50 | 97.36 | 96.00 | 97.25 | 97.25 | 106,100 |
Apr 12, 2024 | 98.10 | 98.41 | 95.34 | 96.18 | 96.18 | 186,700 |
Apr 11, 2024 | 99.22 | 99.55 | 97.36 | 98.92 | 98.92 | 174,800 |
Apr 10, 2024 | 99.00 | 100.84 | 98.06 | 99.62 | 99.62 | 296,200 |
Apr 09, 2024 | 97.76 | 100.22 | 97.25 | 100.10 | 100.10 | 264,600 |
Apr 08, 2024 | 99.50 | 99.50 | 97.23 | 97.84 | 97.84 | 74,500 |
Apr 05, 2024 | 96.29 | 100.88 | 95.93 | 98.90 | 98.90 | 255,100 |
Apr 05, 2024 | 0.21 Dividend | |||||
Apr 04, 2024 | 100.00 | 100.14 | 96.43 | 97.32 | 97.11 | 195,900 |
Apr 03, 2024 | 101.00 | 102.46 | 99.30 | 100.34 | 100.12 | 317,400 |
Apr 02, 2024 | 97.51 | 101.42 | 95.11 | 101.36 | 101.14 | 411,700 |
Apr 01, 2024 | 90.50 | 98.26 | 90.45 | 98.02 | 97.81 | 511,400 |
Mar 28, 2024 | 80.01 | 93.00 | 80.00 | 90.95 | 90.75 | 586,600 |
Mar 27, 2024 | 84.81 | 86.78 | 84.55 | 86.33 | 86.14 | 233,600 |
Mar 26, 2024 | 83.56 | 86.48 | 83.33 | 84.43 | 84.25 | 256,600 |
Mar 25, 2024 | 84.82 | 85.75 | 83.09 | 83.09 | 82.91 | 113,000 |
Mar 22, 2024 | 85.92 | 85.98 | 83.99 | 85.27 | 85.09 | 136,600 |
Mar 21, 2024 | 86.14 | 86.81 | 84.87 | 85.94 | 85.75 | 107,300 |
Mar 20, 2024 | 83.45 | 85.88 | 82.41 | 85.72 | 85.54 | 233,100 |
Mar 19, 2024 | 82.50 | 84.10 | 82.08 | 83.30 | 83.12 | 169,500 |
Mar 18, 2024 | 83.41 | 84.53 | 81.93 | 82.84 | 82.66 | 175,500 |
Mar 15, 2024 | 84.23 | 85.85 | 82.69 | 83.03 | 82.85 | 342,600 |
Mar 14, 2024 | 85.05 | 85.05 | 83.51 | 84.26 | 84.08 | 229,400 |
Mar 13, 2024 | 84.00 | 85.32 | 83.89 | 84.52 | 84.34 | 204,600 |
Mar 12, 2024 | 84.47 | 84.91 | 83.61 | 84.05 | 83.87 | 131,600 |
Mar 11, 2024 | 84.79 | 85.90 | 83.71 | 84.43 | 84.25 | 148,000 |
Mar 08, 2024 | 86.65 | 88.20 | 84.50 | 84.80 | 84.62 | 199,900 |
Mar 07, 2024 | 86.90 | 87.59 | 85.56 | 86.40 | 86.21 | 133,800 |
Mar 06, 2024 | 87.50 | 87.50 | 84.72 | 86.27 | 86.08 | 170,400 |
Mar 05, 2024 | 86.50 | 88.77 | 86.01 | 87.18 | 86.99 | 113,500 |
Mar 04, 2024 | 89.55 | 90.00 | 87.00 | 87.05 | 86.86 | 82,300 |
Mar 01, 2024 | 89.98 | 90.33 | 88.58 | 89.39 | 89.20 | 80,200 |
Feb 29, 2024 | 90.97 | 91.20 | 88.05 | 89.58 | 89.39 | 262,500 |
Feb 28, 2024 | 89.75 | 90.50 | 87.94 | 90.04 | 89.85 | 124,700 |
Feb 27, 2024 | 89.25 | 90.13 | 89.06 | 89.49 | 89.30 | 80,600 |
Feb 26, 2024 | 89.50 | 90.32 | 88.75 | 89.24 | 89.05 | 78,400 |
Feb 23, 2024 | 91.34 | 91.34 | 89.19 | 89.50 | 89.31 | 135,800 |
Feb 22, 2024 | 92.01 | 92.71 | 91.26 | 91.29 | 91.09 | 98,000 |
Feb 21, 2024 | 90.34 | 92.64 | 89.50 | 92.48 | 92.28 | 117,800 |
Feb 20, 2024 | 88.98 | 90.34 | 87.85 | 90.34 | 90.15 | 81,600 |
Feb 16, 2024 | 90.10 | 90.70 | 89.50 | 89.79 | 89.60 | 66,300 |
Feb 15, 2024 | 89.08 | 91.23 | 89.07 | 90.93 | 90.73 | 133,400 |
Feb 14, 2024 | 89.63 | 90.04 | 88.29 | 88.82 | 88.63 | 127,300 |
Feb 13, 2024 | 90.54 | 90.94 | 87.41 | 88.64 | 88.45 | 148,400 |
Feb 12, 2024 | 91.05 | 94.46 | 91.05 | 92.83 | 92.63 | 393,700 |
Feb 09, 2024 | 93.50 | 94.34 | 91.87 | 92.03 | 91.83 | 138,400 |
Feb 08, 2024 | 91.55 | 95.17 | 91.55 | 93.51 | 93.31 | 320,900 |
Feb 07, 2024 | 90.22 | 91.99 | 89.64 | 91.92 | 91.72 | 322,500 |
Feb 06, 2024 | 87.83 | 90.39 | 87.60 | 90.22 | 90.03 | 208,300 |
Feb 05, 2024 | 84.61 | 88.06 | 83.15 | 87.83 | 87.64 | 341,500 |
Feb 02, 2024 | 85.24 | 85.29 | 83.70 | 84.63 | 84.45 | 211,700 |
Feb 01, 2024 | 85.44 | 85.92 | 84.78 | 85.71 | 85.53 | 208,200 |
Jan 31, 2024 | 86.56 | 86.56 | 84.51 | 84.84 | 84.66 | 406,000 |
Jan 30, 2024 | 89.00 | 89.20 | 84.69 | 86.03 | 85.84 | 635,300 |
Jan 29, 2024 | 89.30 | 90.21 | 88.21 | 90.00 | 89.81 | 187,400 |
Jan 26, 2024 | 89.30 | 90.11 | 88.81 | 89.28 | 89.09 | 138,900 |
Jan 25, 2024 | 90.69 | 91.06 | 88.50 | 89.24 | 89.05 | 244,200 |
Jan 24, 2024 | 91.54 | 91.75 | 89.53 | 90.16 | 89.97 | 146,100 |
Jan 23, 2024 | 92.31 | 92.71 | 88.55 | 90.49 | 90.29 | 343,400 |
Jan 22, 2024 | 93.00 | 95.05 | 92.19 | 94.55 | 94.35 | 147,900 |
Jan 19, 2024 | 91.54 | 93.40 | 90.96 | 92.93 | 92.73 | 109,500 |
Jan 18, 2024 | 91.81 | 92.55 | 91.16 | 91.81 | 91.61 | 121,500 |
Jan 17, 2024 | 88.70 | 91.75 | 88.70 | 91.47 | 91.27 | 146,300 |
Jan 16, 2024 | 90.47 | 90.47 | 88.42 | 90.01 | 89.82 | 209,500 |
Jan 15, 2024 | 88.52 | 91.33 | 88.39 | 90.61 | 90.41 | 106,200 |
Jan 12, 2024 | 92.35 | 93.17 | 88.06 | 88.52 | 88.33 | 205,600 |
Jan 11, 2024 | 92.20 | 93.40 | 91.10 | 92.25 | 92.05 | 140,900 |
Jan 10, 2024 | 94.13 | 94.82 | 92.12 | 92.33 | 92.13 | 153,400 |
Jan 09, 2024 | 94.35 | 95.60 | 94.01 | 94.44 | 94.24 | 233,800 |
Jan 08, 2024 | 94.01 | 95.64 | 93.57 | 95.35 | 95.14 | 190,600 |
Jan 05, 2024 | 92.17 | 94.45 | 92.17 | 94.02 | 93.82 | 305,500 |
Jan 04, 2024 | 93.40 | 93.40 | 91.55 | 92.69 | 92.49 | 310,900 |
Jan 03, 2024 | 93.34 | 94.50 | 91.83 | 92.78 | 92.58 | 287,000 |
Jan 02, 2024 | 94.01 | 96.25 | 93.77 | 95.18 | 94.97 | 276,100 |
Dec 29, 2023 | 95.17 | 96.67 | 94.78 | 94.82 | 94.62 | 174,800 |
Dec 28, 2023 | 95.01 | 95.64 | 94.29 | 95.19 | 94.98 | 152,000 |
Dec 28, 2023 | 0.18 Dividend | |||||
Dec 27, 2023 | 94.89 | 96.38 | 94.50 | 95.64 | 95.25 | 242,300 |
Dec 22, 2023 | 92.34 | 95.50 | 92.34 | 94.70 | 94.32 | 272,500 |
Dec 21, 2023 | 88.65 | 92.98 | 88.65 | 92.91 | 92.54 | 359,200 |
Dec 20, 2023 | 87.53 | 89.12 | 86.75 | 88.21 | 87.85 | 285,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |