Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 108.85 | 110.91 | 108.75 | 110.66 | 110.66 | 18,647 |
May 06, 2024 | 106.95 | 107.53 | 106.64 | 107.28 | 107.28 | 27,200 |
May 03, 2024 | 106.96 | 107.76 | 106.49 | 107.28 | 107.28 | 18,900 |
May 03, 2024 | 2.111 Dividend | |||||
May 02, 2024 | 108.20 | 108.96 | 106.83 | 108.96 | 106.85 | 14,200 |
May 01, 2024 | 107.36 | 108.57 | 106.71 | 108.55 | 106.45 | 12,400 |
Apr 30, 2024 | 107.12 | 107.77 | 106.83 | 106.93 | 104.86 | 26,000 |
Apr 29, 2024 | 108.27 | 108.27 | 107.87 | 107.87 | 105.78 | 19,300 |
Apr 26, 2024 | 108.39 | 109.01 | 108.39 | 108.59 | 106.49 | 21,800 |
Apr 25, 2024 | 107.98 | 108.58 | 107.88 | 108.48 | 106.38 | 15,500 |
Apr 24, 2024 | 109.66 | 109.70 | 109.22 | 109.70 | 107.57 | 25,800 |
Apr 23, 2024 | 108.66 | 109.79 | 108.66 | 109.79 | 107.66 | 15,700 |
Apr 22, 2024 | 107.95 | 108.88 | 107.93 | 108.62 | 106.52 | 19,800 |
Apr 19, 2024 | 108.76 | 108.81 | 108.04 | 108.64 | 106.54 | 135,100 |
Apr 18, 2024 | 108.67 | 109.75 | 108.06 | 108.85 | 106.74 | 22,700 |
Apr 17, 2024 | 107.50 | 107.51 | 106.73 | 107.00 | 104.93 | 23,300 |
Apr 16, 2024 | 107.45 | 108.38 | 107.28 | 108.19 | 106.09 | 30,700 |
Apr 15, 2024 | 109.25 | 109.27 | 107.36 | 107.36 | 105.28 | 20,900 |
Apr 12, 2024 | 108.80 | 108.80 | 107.36 | 107.36 | 105.28 | 17,200 |
Apr 11, 2024 | 109.25 | 109.64 | 108.28 | 109.57 | 107.45 | 23,200 |
Apr 10, 2024 | 107.82 | 108.84 | 107.64 | 108.21 | 106.11 | 18,300 |
Apr 09, 2024 | 110.76 | 110.76 | 109.76 | 110.68 | 108.54 | 15,800 |
Apr 08, 2024 | 113.00 | 113.00 | 111.95 | 111.95 | 109.78 | 20,400 |
Apr 05, 2024 | 108.88 | 110.44 | 108.88 | 110.38 | 108.24 | 36,600 |
Apr 04, 2024 | 112.08 | 112.08 | 110.26 | 110.26 | 108.12 | 18,500 |
Apr 03, 2024 | 113.50 | 114.05 | 113.37 | 113.68 | 111.48 | 17,300 |
Apr 02, 2024 | 112.36 | 112.51 | 112.03 | 112.51 | 110.33 | 33,900 |
Apr 01, 2024 | 112.87 | 114.00 | 112.26 | 113.50 | 111.30 | 21,000 |
Mar 28, 2024 | 113.73 | 113.73 | 112.87 | 113.37 | 111.17 | 28,200 |
Mar 27, 2024 | 114.54 | 114.54 | 113.79 | 114.37 | 112.15 | 15,400 |
Mar 26, 2024 | 113.37 | 113.89 | 113.23 | 113.23 | 111.04 | 14,900 |
Mar 25, 2024 | 113.84 | 114.22 | 113.54 | 113.64 | 111.44 | 17,300 |
Mar 22, 2024 | 113.12 | 113.13 | 112.61 | 112.97 | 110.78 | 18,500 |
Mar 21, 2024 | 114.20 | 114.69 | 114.06 | 114.12 | 111.91 | 14,900 |
Mar 20, 2024 | 114.15 | 115.51 | 113.58 | 115.20 | 112.97 | 16,100 |
Mar 19, 2024 | 113.25 | 114.00 | 113.18 | 113.32 | 111.12 | 23,000 |
Mar 18, 2024 | 112.76 | 112.86 | 112.24 | 112.52 | 110.34 | 18,100 |
Mar 15, 2024 | 113.95 | 114.80 | 113.86 | 114.26 | 112.05 | 15,700 |
Mar 14, 2024 | 113.65 | 113.65 | 112.85 | 113.01 | 110.82 | 18,700 |
Mar 13, 2024 | 113.04 | 113.23 | 112.71 | 112.87 | 110.68 | 17,300 |
Mar 12, 2024 | 111.39 | 112.39 | 111.39 | 112.35 | 110.17 | 14,700 |
Mar 11, 2024 | 111.97 | 112.23 | 110.89 | 112.15 | 109.98 | 25,600 |
Mar 08, 2024 | 112.63 | 112.79 | 111.67 | 111.72 | 109.56 | 23,900 |
Mar 07, 2024 | 111.42 | 111.72 | 110.85 | 111.62 | 109.46 | 17,300 |
Mar 06, 2024 | 109.80 | 110.23 | 109.55 | 109.88 | 107.75 | 18,900 |
Mar 05, 2024 | 109.70 | 110.07 | 108.79 | 109.13 | 107.02 | 14,200 |
Mar 04, 2024 | 107.80 | 108.64 | 107.75 | 108.46 | 106.36 | 24,500 |
Mar 01, 2024 | 107.38 | 107.38 | 106.49 | 107.30 | 105.22 | 19,900 |
Feb 29, 2024 | 106.44 | 106.65 | 105.85 | 106.20 | 104.14 | 18,300 |
Feb 28, 2024 | 107.07 | 107.07 | 106.60 | 106.66 | 104.59 | 23,800 |
Feb 27, 2024 | 105.65 | 106.26 | 105.65 | 105.99 | 103.94 | 257,600 |
Feb 26, 2024 | 105.50 | 105.79 | 105.11 | 105.35 | 103.31 | 98,100 |
Feb 23, 2024 | 105.35 | 105.57 | 104.83 | 105.18 | 103.14 | 127,800 |
Feb 22, 2024 | 103.26 | 104.23 | 103.26 | 104.16 | 102.14 | 85,600 |
Feb 21, 2024 | 102.28 | 102.71 | 102.01 | 102.71 | 100.72 | 122,500 |
Feb 20, 2024 | 101.70 | 102.12 | 101.45 | 101.50 | 99.53 | 143,100 |
Feb 16, 2024 | 99.96 | 101.20 | 99.72 | 100.86 | 98.91 | 18,000 |
Feb 15, 2024 | 103.04 | 103.38 | 100.86 | 101.79 | 99.82 | 36,900 |
Feb 14, 2024 | 101.80 | 102.41 | 101.41 | 101.72 | 99.75 | 33,800 |
Feb 13, 2024 | 100.85 | 101.28 | 100.15 | 100.71 | 98.76 | 22,800 |
Feb 12, 2024 | 102.10 | 103.27 | 101.99 | 102.70 | 100.71 | 18,500 |
Feb 09, 2024 | 101.62 | 101.95 | 101.29 | 101.73 | 99.76 | 15,600 |
Feb 08, 2024 | 100.87 | 100.87 | 100.23 | 100.31 | 98.37 | 17,400 |
Feb 07, 2024 | 100.00 | 100.13 | 99.35 | 99.93 | 97.99 | 30,900 |
Feb 06, 2024 | 98.43 | 99.09 | 98.31 | 98.88 | 96.96 | 32,500 |
Feb 05, 2024 | 97.59 | 97.68 | 97.00 | 97.47 | 95.58 | 52,100 |
Feb 02, 2024 | 97.94 | 98.07 | 97.11 | 97.47 | 95.58 | 85,200 |
Feb 01, 2024 | 99.32 | 99.60 | 99.00 | 99.27 | 97.35 | 132,900 |
Jan 31, 2024 | 99.57 | 99.57 | 98.08 | 98.16 | 96.26 | 26,000 |
Jan 30, 2024 | 99.30 | 99.42 | 98.86 | 99.09 | 97.17 | 30,100 |
Jan 29, 2024 | 97.76 | 99.11 | 97.76 | 99.02 | 97.10 | 26,100 |
Jan 26, 2024 | 97.32 | 97.89 | 97.32 | 97.83 | 95.93 | 14,900 |
Jan 25, 2024 | 96.30 | 97.39 | 96.02 | 97.18 | 95.30 | 41,200 |
Jan 24, 2024 | 97.20 | 97.21 | 96.16 | 96.16 | 94.30 | 34,600 |
Jan 23, 2024 | 95.95 | 96.45 | 95.57 | 96.34 | 94.47 | 17,100 |
Jan 22, 2024 | 96.65 | 97.11 | 96.65 | 97.00 | 95.12 | 24,700 |
Jan 19, 2024 | 96.22 | 97.25 | 96.07 | 97.23 | 95.35 | 21,300 |
Jan 18, 2024 | 96.64 | 97.37 | 96.64 | 97.11 | 95.23 | 24,400 |
Jan 17, 2024 | 95.16 | 95.42 | 94.55 | 95.32 | 93.47 | 21,500 |
Jan 16, 2024 | 95.75 | 96.18 | 95.47 | 95.68 | 93.83 | 68,100 |
Jan 12, 2024 | 101.54 | 101.67 | 100.87 | 101.15 | 99.19 | 21,400 |
Jan 11, 2024 | 101.32 | 101.32 | 99.69 | 101.00 | 99.04 | 25,400 |
Jan 10, 2024 | 100.46 | 101.37 | 100.40 | 101.11 | 99.15 | 15,600 |
Jan 09, 2024 | 100.11 | 100.61 | 100.07 | 100.15 | 98.21 | 22,000 |
Jan 08, 2024 | 101.34 | 101.66 | 100.94 | 101.43 | 99.46 | 21,300 |
Jan 05, 2024 | 98.47 | 99.82 | 98.47 | 99.14 | 97.22 | 16,600 |
Jan 04, 2024 | 97.57 | 97.90 | 97.57 | 97.64 | 95.75 | 18,100 |
Jan 03, 2024 | 97.38 | 98.11 | 97.15 | 97.93 | 96.03 | 20,100 |
Jan 02, 2024 | 99.01 | 99.58 | 98.90 | 99.18 | 97.26 | 30,400 |
Dec 29, 2023 | 100.79 | 100.88 | 100.24 | 100.49 | 98.54 | 11,000 |
Dec 28, 2023 | 100.37 | 100.54 | 100.10 | 100.10 | 98.16 | 30,100 |
Dec 27, 2023 | 100.31 | 100.86 | 100.31 | 100.86 | 98.91 | 15,200 |
Dec 26, 2023 | 100.02 | 100.72 | 99.78 | 100.72 | 98.77 | 14,200 |
Dec 22, 2023 | 100.24 | 100.24 | 99.75 | 99.81 | 97.88 | 19,000 |
Dec 21, 2023 | 99.17 | 99.75 | 99.17 | 99.75 | 97.82 | 24,300 |
Dec 20, 2023 | 99.30 | 99.75 | 98.43 | 98.43 | 96.52 | 25,600 |
Dec 19, 2023 | 100.20 | 100.98 | 100.20 | 100.78 | 98.83 | 23,400 |
Dec 18, 2023 | 100.63 | 100.64 | 100.14 | 100.36 | 98.42 | 22,300 |
Dec 15, 2023 | 101.08 | 101.44 | 100.54 | 100.59 | 98.64 | 23,200 |
Dec 14, 2023 | 101.28 | 101.87 | 100.86 | 101.55 | 99.58 | 61,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |