Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 98.50 | 99.07 | 97.54 | 98.72 | 98.72 | 189,900 |
May 01, 2024 | 95.77 | 98.97 | 95.77 | 97.60 | 97.60 | 306,300 |
May 01, 2024 | 0.25 Dividend | |||||
Apr 30, 2024 | 99.21 | 102.10 | 95.78 | 96.27 | 96.02 | 429,200 |
Apr 29, 2024 | 102.79 | 103.85 | 102.69 | 103.24 | 102.97 | 260,000 |
Apr 26, 2024 | 102.39 | 103.18 | 102.23 | 102.77 | 102.50 | 163,000 |
Apr 25, 2024 | 102.00 | 103.07 | 100.88 | 102.54 | 102.27 | 216,500 |
Apr 24, 2024 | 103.53 | 104.29 | 102.80 | 102.85 | 102.58 | 320,700 |
Apr 23, 2024 | 102.31 | 104.20 | 102.31 | 103.62 | 103.35 | 166,600 |
Apr 22, 2024 | 101.58 | 102.75 | 100.74 | 102.05 | 101.78 | 370,000 |
Apr 19, 2024 | 100.02 | 101.69 | 100.02 | 101.44 | 101.18 | 261,700 |
Apr 18, 2024 | 100.26 | 102.17 | 99.85 | 100.51 | 100.25 | 214,000 |
Apr 17, 2024 | 101.23 | 101.50 | 100.04 | 100.19 | 99.93 | 186,100 |
Apr 16, 2024 | 99.99 | 101.32 | 99.44 | 100.96 | 100.70 | 145,400 |
Apr 15, 2024 | 101.01 | 101.64 | 100.01 | 100.39 | 100.13 | 183,900 |
Apr 12, 2024 | 100.76 | 101.02 | 99.85 | 100.45 | 100.19 | 121,100 |
Apr 11, 2024 | 101.08 | 101.73 | 100.16 | 101.42 | 101.16 | 123,000 |
Apr 10, 2024 | 101.29 | 102.14 | 100.51 | 101.08 | 100.82 | 156,900 |
Apr 09, 2024 | 103.04 | 103.99 | 102.03 | 103.59 | 103.32 | 213,700 |
Apr 08, 2024 | 103.82 | 103.82 | 102.91 | 102.92 | 102.65 | 118,500 |
Apr 05, 2024 | 102.36 | 103.64 | 102.36 | 103.02 | 102.75 | 96,200 |
Apr 04, 2024 | 104.23 | 104.75 | 102.18 | 102.48 | 102.21 | 156,100 |
Apr 03, 2024 | 102.98 | 104.79 | 102.71 | 103.80 | 103.53 | 154,000 |
Apr 02, 2024 | 104.28 | 104.68 | 102.89 | 103.55 | 103.28 | 214,200 |
Apr 01, 2024 | 106.81 | 107.17 | 104.66 | 105.50 | 105.23 | 96,100 |
Mar 28, 2024 | 106.99 | 107.89 | 106.43 | 106.81 | 106.53 | 203,700 |
Mar 27, 2024 | 105.90 | 107.14 | 105.90 | 106.64 | 106.36 | 152,600 |
Mar 26, 2024 | 104.99 | 105.83 | 104.43 | 105.18 | 104.91 | 142,500 |
Mar 25, 2024 | 105.52 | 106.84 | 104.15 | 104.28 | 104.01 | 98,500 |
Mar 22, 2024 | 105.77 | 105.77 | 104.84 | 105.09 | 104.82 | 125,000 |
Mar 21, 2024 | 103.51 | 106.08 | 103.15 | 105.39 | 105.12 | 184,300 |
Mar 20, 2024 | 101.63 | 103.51 | 101.63 | 103.09 | 102.82 | 105,000 |
Mar 19, 2024 | 101.36 | 102.76 | 101.14 | 102.07 | 101.80 | 108,900 |
Mar 18, 2024 | 101.79 | 102.55 | 101.42 | 101.44 | 101.18 | 168,400 |
Mar 15, 2024 | 100.27 | 101.86 | 100.27 | 101.85 | 101.59 | 378,400 |
Mar 14, 2024 | 101.03 | 101.63 | 100.10 | 100.99 | 100.73 | 141,300 |
Mar 13, 2024 | 101.05 | 102.35 | 101.05 | 101.31 | 101.05 | 120,400 |
Mar 12, 2024 | 100.95 | 101.63 | 100.52 | 101.52 | 101.26 | 79,900 |
Mar 11, 2024 | 101.15 | 102.02 | 100.59 | 101.39 | 101.13 | 89,500 |
Mar 08, 2024 | 103.43 | 103.90 | 101.81 | 101.82 | 101.56 | 98,000 |
Mar 07, 2024 | 102.59 | 103.62 | 102.47 | 102.55 | 102.28 | 101,900 |
Mar 06, 2024 | 102.65 | 103.43 | 101.74 | 102.21 | 101.94 | 125,400 |
Mar 05, 2024 | 103.66 | 104.64 | 101.37 | 102.15 | 101.88 | 136,800 |
Mar 04, 2024 | 104.13 | 105.30 | 103.52 | 104.19 | 103.92 | 139,600 |
Mar 01, 2024 | 104.17 | 105.12 | 103.40 | 103.93 | 103.66 | 231,100 |
Feb 29, 2024 | 101.51 | 104.45 | 100.86 | 103.96 | 103.69 | 356,900 |
Feb 28, 2024 | 99.65 | 101.31 | 99.65 | 101.05 | 100.79 | 122,200 |
Feb 27, 2024 | 100.13 | 101.56 | 99.42 | 100.37 | 100.11 | 161,600 |
Feb 26, 2024 | 99.73 | 100.50 | 99.52 | 100.03 | 99.77 | 160,000 |
Feb 23, 2024 | 99.52 | 100.51 | 98.72 | 100.48 | 100.22 | 138,500 |
Feb 22, 2024 | 97.82 | 98.43 | 96.97 | 98.37 | 98.11 | 185,600 |
Feb 21, 2024 | 99.30 | 100.06 | 97.84 | 98.07 | 97.82 | 247,400 |
Feb 20, 2024 | 99.47 | 99.50 | 98.03 | 99.12 | 98.86 | 790,800 |
Feb 16, 2024 | 100.02 | 101.00 | 99.75 | 100.28 | 100.02 | 236,500 |
Feb 15, 2024 | 98.90 | 100.32 | 98.62 | 100.28 | 100.02 | 176,000 |
Feb 14, 2024 | 96.81 | 98.24 | 96.07 | 98.01 | 97.76 | 195,700 |
Feb 13, 2024 | 96.27 | 98.71 | 93.63 | 95.59 | 95.34 | 304,200 |
Feb 12, 2024 | 99.54 | 100.96 | 99.40 | 99.99 | 99.73 | 218,300 |
Feb 09, 2024 | 97.72 | 99.52 | 97.64 | 99.48 | 99.22 | 121,500 |
Feb 08, 2024 | 96.61 | 97.80 | 96.29 | 97.72 | 97.47 | 112,900 |
Feb 07, 2024 | 96.26 | 97.45 | 95.81 | 96.61 | 96.36 | 177,500 |
Feb 06, 2024 | 94.92 | 96.56 | 94.73 | 96.06 | 95.81 | 348,700 |
Feb 05, 2024 | 95.56 | 95.56 | 94.54 | 94.92 | 94.67 | 119,100 |
Feb 02, 2024 | 95.41 | 96.97 | 95.41 | 96.51 | 96.26 | 103,800 |
Feb 01, 2024 | 95.18 | 96.60 | 95.07 | 96.48 | 96.23 | 182,700 |
Jan 31, 2024 | 96.73 | 96.94 | 94.22 | 94.26 | 94.02 | 281,500 |
Jan 31, 2024 | 0.25 Dividend | |||||
Jan 30, 2024 | 96.17 | 97.53 | 96.17 | 96.98 | 96.48 | 132,800 |
Jan 29, 2024 | 95.56 | 96.85 | 95.38 | 96.81 | 96.31 | 112,100 |
Jan 26, 2024 | 96.85 | 97.05 | 95.78 | 95.86 | 95.36 | 73,200 |
Jan 25, 2024 | 96.61 | 96.73 | 95.48 | 96.32 | 95.82 | 245,800 |
Jan 24, 2024 | 97.85 | 97.85 | 95.03 | 95.37 | 94.88 | 117,700 |
Jan 23, 2024 | 97.56 | 97.56 | 96.03 | 96.87 | 96.37 | 131,900 |
Jan 22, 2024 | 95.10 | 97.00 | 95.00 | 96.52 | 96.02 | 233,400 |
Jan 19, 2024 | 94.46 | 94.78 | 93.31 | 94.57 | 94.08 | 333,900 |
Jan 18, 2024 | 93.28 | 94.19 | 92.98 | 94.09 | 93.60 | 169,500 |
Jan 17, 2024 | 92.69 | 93.98 | 92.60 | 92.71 | 92.23 | 192,000 |
Jan 16, 2024 | 93.03 | 94.26 | 92.48 | 93.74 | 93.26 | 213,500 |
Jan 12, 2024 | 93.90 | 93.98 | 92.98 | 93.52 | 93.04 | 147,600 |
Jan 11, 2024 | 92.40 | 93.12 | 91.49 | 92.65 | 92.17 | 115,000 |
Jan 10, 2024 | 92.21 | 93.12 | 92.21 | 93.00 | 92.52 | 98,600 |
Jan 09, 2024 | 92.25 | 92.62 | 91.45 | 92.42 | 91.94 | 132,700 |
Jan 08, 2024 | 92.87 | 93.48 | 92.37 | 93.37 | 92.89 | 85,600 |
Jan 05, 2024 | 92.66 | 93.45 | 92.44 | 92.71 | 92.23 | 187,500 |
Jan 04, 2024 | 93.39 | 93.93 | 93.02 | 93.45 | 92.97 | 234,200 |
Jan 03, 2024 | 95.03 | 95.14 | 93.00 | 93.00 | 92.52 | 129,900 |
Jan 02, 2024 | 96.07 | 96.77 | 94.55 | 95.02 | 94.53 | 199,500 |
Dec 29, 2023 | 97.45 | 97.97 | 96.41 | 96.65 | 96.15 | 88,600 |
Dec 28, 2023 | 97.06 | 97.63 | 96.76 | 97.42 | 96.92 | 104,300 |
Dec 27, 2023 | 97.87 | 97.99 | 97.32 | 97.51 | 97.01 | 99,900 |
Dec 26, 2023 | 97.23 | 97.77 | 96.55 | 97.58 | 97.08 | 75,000 |
Dec 22, 2023 | 96.60 | 97.42 | 96.48 | 96.74 | 96.24 | 82,100 |
Dec 21, 2023 | 96.26 | 96.45 | 94.99 | 95.87 | 95.37 | 128,500 |
Dec 20, 2023 | 95.99 | 97.49 | 95.25 | 95.42 | 94.93 | 155,800 |
Dec 19, 2023 | 95.39 | 96.45 | 95.39 | 96.03 | 95.53 | 144,400 |
Dec 18, 2023 | 95.94 | 95.94 | 94.54 | 94.65 | 94.16 | 222,600 |
Dec 15, 2023 | 97.25 | 97.25 | 95.42 | 95.93 | 95.43 | 475,100 |
Dec 14, 2023 | 95.10 | 97.42 | 94.93 | 96.93 | 96.43 | 223,600 |
Dec 13, 2023 | 91.56 | 94.29 | 90.79 | 93.82 | 93.34 | 184,600 |
Dec 12, 2023 | 92.66 | 92.66 | 91.53 | 91.75 | 91.28 | 109,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |