Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 91.93 | 92.39 | 91.04 | 92.36 | 92.36 | 190,600 |
May 01, 2024 | 90.86 | 92.85 | 90.53 | 91.12 | 91.12 | 178,700 |
Apr 30, 2024 | 91.40 | 92.09 | 90.43 | 90.45 | 90.45 | 234,700 |
Apr 29, 2024 | 91.54 | 91.92 | 90.62 | 91.79 | 91.79 | 323,500 |
Apr 26, 2024 | 91.22 | 91.86 | 90.77 | 91.28 | 91.28 | 274,900 |
Apr 25, 2024 | 89.65 | 91.08 | 89.25 | 90.99 | 90.99 | 252,400 |
Apr 24, 2024 | 90.85 | 91.84 | 90.30 | 90.38 | 90.38 | 248,100 |
Apr 23, 2024 | 90.36 | 91.53 | 90.36 | 91.10 | 91.10 | 221,400 |
Apr 22, 2024 | 90.62 | 90.62 | 89.42 | 90.10 | 90.10 | 160,600 |
Apr 19, 2024 | 90.14 | 90.88 | 89.50 | 90.50 | 90.50 | 269,200 |
Apr 18, 2024 | 89.59 | 90.86 | 89.50 | 90.20 | 90.20 | 256,500 |
Apr 17, 2024 | 90.69 | 90.99 | 89.36 | 89.42 | 89.42 | 286,400 |
Apr 16, 2024 | 89.48 | 90.63 | 89.21 | 90.15 | 90.15 | 162,800 |
Apr 15, 2024 | 91.54 | 92.21 | 89.61 | 90.39 | 90.39 | 295,700 |
Apr 12, 2024 | 90.36 | 91.09 | 90.20 | 90.91 | 90.91 | 216,800 |
Apr 11, 2024 | 91.01 | 91.89 | 90.33 | 91.25 | 91.25 | 149,700 |
Apr 10, 2024 | 90.33 | 91.03 | 89.91 | 90.72 | 90.72 | 227,200 |
Apr 09, 2024 | 91.60 | 92.61 | 90.65 | 92.61 | 92.61 | 213,500 |
Apr 08, 2024 | 92.03 | 92.44 | 91.17 | 91.32 | 91.32 | 191,900 |
Apr 05, 2024 | 90.98 | 91.72 | 90.77 | 91.09 | 91.09 | 209,200 |
Apr 04, 2024 | 92.84 | 92.99 | 90.93 | 91.24 | 91.24 | 153,300 |
Apr 03, 2024 | 89.90 | 92.03 | 89.90 | 91.53 | 91.53 | 205,600 |
Apr 02, 2024 | 92.04 | 92.70 | 90.21 | 90.62 | 90.62 | 238,500 |
Apr 01, 2024 | 94.58 | 94.58 | 92.87 | 93.00 | 93.00 | 172,600 |
Mar 28, 2024 | 94.28 | 95.34 | 94.21 | 94.46 | 94.46 | 215,600 |
Mar 27, 2024 | 93.51 | 94.24 | 92.98 | 94.17 | 94.17 | 174,200 |
Mar 26, 2024 | 93.24 | 93.24 | 91.64 | 92.86 | 92.86 | 256,900 |
Mar 25, 2024 | 91.41 | 92.72 | 91.39 | 92.64 | 92.64 | 156,700 |
Mar 22, 2024 | 91.76 | 91.95 | 90.99 | 91.36 | 91.36 | 200,200 |
Mar 21, 2024 | 92.65 | 93.20 | 91.59 | 91.84 | 91.84 | 275,400 |
Mar 20, 2024 | 89.90 | 92.34 | 89.63 | 92.10 | 92.10 | 280,300 |
Mar 19, 2024 | 89.64 | 90.53 | 89.30 | 89.90 | 89.90 | 408,700 |
Mar 18, 2024 | 91.23 | 92.07 | 89.71 | 89.74 | 89.74 | 331,600 |
Mar 15, 2024 | 90.33 | 91.76 | 90.33 | 91.19 | 91.19 | 591,700 |
Mar 14, 2024 | 92.24 | 92.24 | 89.79 | 90.77 | 90.77 | 182,400 |
Mar 14, 2024 | 0.225 Dividend | |||||
Mar 13, 2024 | 92.39 | 93.18 | 91.73 | 92.30 | 92.08 | 164,900 |
Mar 12, 2024 | 93.18 | 93.28 | 91.92 | 92.64 | 92.41 | 119,300 |
Mar 11, 2024 | 93.36 | 93.39 | 92.37 | 93.37 | 93.14 | 132,400 |
Mar 08, 2024 | 93.16 | 94.37 | 92.88 | 93.81 | 93.58 | 217,100 |
Mar 07, 2024 | 92.18 | 92.87 | 92.18 | 92.30 | 92.08 | 229,500 |
Mar 06, 2024 | 91.66 | 92.45 | 91.37 | 91.53 | 91.31 | 258,700 |
Mar 05, 2024 | 92.01 | 92.38 | 90.00 | 90.39 | 90.17 | 178,100 |
Mar 04, 2024 | 92.27 | 93.02 | 91.85 | 92.66 | 92.43 | 212,600 |
Mar 01, 2024 | 91.84 | 92.85 | 91.50 | 91.82 | 91.60 | 180,100 |
Feb 29, 2024 | 91.58 | 92.33 | 91.35 | 91.88 | 91.66 | 219,100 |
Feb 28, 2024 | 89.51 | 91.21 | 89.51 | 90.46 | 90.24 | 106,100 |
Feb 27, 2024 | 91.03 | 91.44 | 90.13 | 90.50 | 90.28 | 144,000 |
Feb 26, 2024 | 90.04 | 90.51 | 89.78 | 90.37 | 90.15 | 220,700 |
Feb 23, 2024 | 90.85 | 91.21 | 90.04 | 90.55 | 90.33 | 130,500 |
Feb 22, 2024 | 91.00 | 91.00 | 89.65 | 90.54 | 90.32 | 244,500 |
Feb 21, 2024 | 90.47 | 91.09 | 89.64 | 90.40 | 90.18 | 244,100 |
Feb 20, 2024 | 90.20 | 91.15 | 89.92 | 90.86 | 90.64 | 236,700 |
Feb 16, 2024 | 91.33 | 92.54 | 90.37 | 91.45 | 91.23 | 304,400 |
Feb 15, 2024 | 91.18 | 92.26 | 90.30 | 91.84 | 91.62 | 262,500 |
Feb 14, 2024 | 88.90 | 90.65 | 88.49 | 90.38 | 90.16 | 272,800 |
Feb 13, 2024 | 87.25 | 88.35 | 86.41 | 87.93 | 87.72 | 322,400 |
Feb 12, 2024 | 89.99 | 92.20 | 89.99 | 90.38 | 90.16 | 332,400 |
Feb 09, 2024 | 90.51 | 90.51 | 88.40 | 89.94 | 89.72 | 336,800 |
Feb 08, 2024 | 91.26 | 93.68 | 89.85 | 90.87 | 90.65 | 593,600 |
Feb 07, 2024 | 97.71 | 99.00 | 97.14 | 97.98 | 97.74 | 205,600 |
Feb 06, 2024 | 96.14 | 97.51 | 96.14 | 97.27 | 97.03 | 140,200 |
Feb 05, 2024 | 96.06 | 97.13 | 94.63 | 96.34 | 96.11 | 168,200 |
Feb 02, 2024 | 96.32 | 97.91 | 96.27 | 97.64 | 97.40 | 122,100 |
Feb 01, 2024 | 96.57 | 97.87 | 96.24 | 97.56 | 97.32 | 143,000 |
Jan 31, 2024 | 98.88 | 99.01 | 95.13 | 95.57 | 95.34 | 198,700 |
Jan 30, 2024 | 97.64 | 99.20 | 97.42 | 98.85 | 98.61 | 165,500 |
Jan 29, 2024 | 96.79 | 98.38 | 96.60 | 98.15 | 97.91 | 128,100 |
Jan 26, 2024 | 97.37 | 97.76 | 96.37 | 96.98 | 96.74 | 170,700 |
Jan 25, 2024 | 97.73 | 98.12 | 96.69 | 97.05 | 96.81 | 193,500 |
Jan 24, 2024 | 99.51 | 99.51 | 95.97 | 96.08 | 95.85 | 166,200 |
Jan 23, 2024 | 100.05 | 100.76 | 97.58 | 98.11 | 97.87 | 214,800 |
Jan 22, 2024 | 99.00 | 99.97 | 98.24 | 98.69 | 98.45 | 169,400 |
Jan 19, 2024 | 97.55 | 98.06 | 95.64 | 97.70 | 97.46 | 135,300 |
Jan 18, 2024 | 97.30 | 97.94 | 96.05 | 97.14 | 96.90 | 132,800 |
Jan 17, 2024 | 95.96 | 96.62 | 95.47 | 96.60 | 96.36 | 152,800 |
Jan 16, 2024 | 97.02 | 97.61 | 96.60 | 97.19 | 96.95 | 202,900 |
Jan 12, 2024 | 99.90 | 100.09 | 97.69 | 97.95 | 97.71 | 157,300 |
Jan 11, 2024 | 98.85 | 99.50 | 97.00 | 98.50 | 98.26 | 253,600 |
Jan 10, 2024 | 98.99 | 99.40 | 98.04 | 98.85 | 98.61 | 204,700 |
Jan 09, 2024 | 97.63 | 99.16 | 97.56 | 98.84 | 98.60 | 224,300 |
Jan 08, 2024 | 96.76 | 98.98 | 96.50 | 98.97 | 98.73 | 317,700 |
Jan 05, 2024 | 94.50 | 96.77 | 94.50 | 96.48 | 96.24 | 234,200 |
Jan 04, 2024 | 95.87 | 95.87 | 94.60 | 95.49 | 95.26 | 239,700 |
Jan 03, 2024 | 97.91 | 97.91 | 94.87 | 95.36 | 95.13 | 260,500 |
Jan 02, 2024 | 100.00 | 100.72 | 97.94 | 98.73 | 98.49 | 320,200 |
Dec 29, 2023 | 102.49 | 102.93 | 100.88 | 100.96 | 100.71 | 208,700 |
Dec 28, 2023 | 103.00 | 104.03 | 102.46 | 102.97 | 102.72 | 202,100 |
Dec 27, 2023 | 103.66 | 104.05 | 103.03 | 103.50 | 103.25 | 140,000 |
Dec 26, 2023 | 102.55 | 104.05 | 102.55 | 103.71 | 103.46 | 139,800 |
Dec 22, 2023 | 102.48 | 103.19 | 101.89 | 102.55 | 102.30 | 191,000 |
Dec 21, 2023 | 100.61 | 102.04 | 100.16 | 101.96 | 101.71 | 432,300 |
Dec 20, 2023 | 101.50 | 103.55 | 98.92 | 99.19 | 98.95 | 827,900 |
Dec 19, 2023 | 96.99 | 98.26 | 95.89 | 96.75 | 96.51 | 312,100 |
Dec 18, 2023 | 98.39 | 98.39 | 95.96 | 96.05 | 95.82 | 473,700 |
Dec 15, 2023 | 99.87 | 100.17 | 97.43 | 97.89 | 97.65 | 658,800 |
Dec 14, 2023 | 98.58 | 100.45 | 98.37 | 99.52 | 99.28 | 286,400 |
Dec 14, 2023 | 0.225 Dividend | |||||
Dec 13, 2023 | 92.57 | 97.10 | 92.40 | 96.83 | 96.37 | 336,100 |
Dec 12, 2023 | 92.80 | 93.48 | 91.69 | 92.67 | 92.23 | 219,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |