Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 97.45 | 98.62 | 97.45 | 98.40 | 98.40 | 5,400 |
May 01, 2024 | 96.22 | 97.72 | 96.20 | 96.22 | 96.22 | 1,300 |
Apr 30, 2024 | 96.07 | 96.09 | 95.77 | 95.77 | 95.77 | 900 |
Apr 29, 2024 | 96.25 | 97.31 | 96.25 | 97.20 | 97.20 | 2,500 |
Apr 26, 2024 | 94.44 | 95.07 | 94.44 | 94.92 | 94.92 | 7,000 |
Apr 25, 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 93.20 | 9,400 |
Apr 24, 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 93.33 | 1,600 |
Apr 23, 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 93.25 | 4,000 |
Apr 22, 2024 | 91.27 | 92.10 | 91.01 | 91.76 | 91.76 | 2,200 |
Apr 19, 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 91.14 | 3,600 |
Apr 18, 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 92.07 | 1,300 |
Apr 17, 2024 | 91.24 | 92.13 | 91.24 | 91.93 | 91.93 | 2,100 |
Apr 16, 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 91.41 | 2,800 |
Apr 15, 2024 | 94.49 | 94.49 | 92.15 | 92.43 | 92.43 | 1,500 |
Apr 12, 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 94.42 | 2,700 |
Apr 11, 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 96.41 | 2,000 |
Apr 10, 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 96.16 | 1,700 |
Apr 09, 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 98.70 | 8,100 |
Apr 08, 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 96.67 | 2,300 |
Apr 05, 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 95.43 | 3,000 |
Apr 04, 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 96.26 | 1,700 |
Apr 03, 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 96.21 | 2,400 |
Apr 02, 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 96.30 | 2,000 |
Apr 01, 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 97.92 | 3,300 |
Mar 28, 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 98.32 | 2,700 |
Mar 27, 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 98.57 | 1,700 |
Mar 26, 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 97.32 | 3,400 |
Mar 25, 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 97.29 | 1,500 |
Mar 22, 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 97.49 | 1,600 |
Mar 21, 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 98.04 | 2,200 |
Mar 20, 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 98.56 | 2,600 |
Mar 19, 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 97.05 | 2,400 |
Mar 18, 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 96.78 | 3,100 |
Mar 15, 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 96.54 | 2,400 |
Mar 14, 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 96.58 | 1,400 |
Mar 13, 2024 | 98.74 | 99.34 | 98.74 | 99.04 | 99.04 | 2,100 |
Mar 12, 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 99.51 | 5,200 |
Mar 11, 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 99.18 | 1,100 |
Mar 08, 2024 | 98.28 | 99.20 | 98.28 | 98.70 | 98.70 | 2,100 |
Mar 07, 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 98.42 | 1,600 |
Mar 06, 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 96.67 | 2,200 |
Mar 05, 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 95.85 | 3,000 |
Mar 04, 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 95.93 | 4,000 |
Mar 01, 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 98.61 | 4,100 |
Feb 29, 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 97.27 | 2,800 |
Feb 28, 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 96.08 | 2,100 |
Feb 27, 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 97.01 | 2,300 |
Feb 26, 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 95.60 | 4,000 |
Feb 23, 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 94.27 | 3,400 |
Feb 22, 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 95.52 | 8,900 |
Feb 21, 2024 | 95.96 | 96.29 | 95.90 | 96.19 | 96.19 | 2,300 |
Feb 20, 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 95.89 | 2,900 |
Feb 16, 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 96.98 | 1,900 |
Feb 15, 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 97.35 | 900 |
Feb 14, 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 95.71 | 4,000 |
Feb 13, 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 93.87 | 2,300 |
Feb 12, 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 96.81 | 2,200 |
Feb 09, 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 95.52 | 2,800 |
Feb 08, 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 95.10 | 3,400 |
Feb 07, 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 95.00 | 2,400 |
Feb 06, 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 94.28 | 1,800 |
Feb 05, 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 92.20 | 2,300 |
Feb 02, 2024 | 94.94 | 96.23 | 94.16 | 94.79 | 94.79 | 4,300 |
Feb 01, 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 96.11 | 3,000 |
Jan 31, 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 94.85 | 3,600 |
Jan 30, 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 95.49 | 3,100 |
Jan 29, 2024 | 94.67 | 96.52 | 94.67 | 96.19 | 96.19 | 4,600 |
Jan 26, 2024 | 95.31 | 95.88 | 95.01 | 95.32 | 95.32 | 8,800 |
Jan 25, 2024 | 95.61 | 95.91 | 95.07 | 95.25 | 95.25 | 2,600 |
Jan 24, 2024 | 98.38 | 98.38 | 96.49 | 96.49 | 96.49 | 2,100 |
Jan 23, 2024 | 97.46 | 97.46 | 96.39 | 96.94 | 96.94 | 2,900 |
Jan 22, 2024 | 95.38 | 97.34 | 95.38 | 96.15 | 96.15 | 7,500 |
Jan 19, 2024 | 96.31 | 96.66 | 95.36 | 96.60 | 96.60 | 6,600 |
Jan 18, 2024 | 97.74 | 97.74 | 96.33 | 96.87 | 96.87 | 3,900 |
Jan 17, 2024 | 96.58 | 97.20 | 96.10 | 97.12 | 97.12 | 4,000 |
Jan 16, 2024 | 100.25 | 100.36 | 99.27 | 99.61 | 99.61 | 4,800 |
Jan 12, 2024 | 102.77 | 102.92 | 102.48 | 102.77 | 102.77 | 2,000 |
Jan 11, 2024 | 104.70 | 104.70 | 103.12 | 103.65 | 103.65 | 2,700 |
Jan 10, 2024 | 104.29 | 104.54 | 104.22 | 104.54 | 104.54 | 1,800 |
Jan 09, 2024 | 105.08 | 105.29 | 104.58 | 104.86 | 104.86 | 2,300 |
Jan 08, 2024 | 104.95 | 106.26 | 104.02 | 106.16 | 106.16 | 3,300 |
Jan 05, 2024 | 105.17 | 106.86 | 105.17 | 105.56 | 105.56 | 1,500 |
Jan 04, 2024 | 106.56 | 106.56 | 105.94 | 106.03 | 106.03 | 1,500 |
Jan 03, 2024 | 106.62 | 106.89 | 105.59 | 106.33 | 106.33 | 3,900 |
Jan 02, 2024 | 108.42 | 108.50 | 107.60 | 107.86 | 107.86 | 4,700 |
Dec 29, 2023 | 111.25 | 111.25 | 110.45 | 110.64 | 110.64 | 5,400 |
Dec 28, 2023 | 111.20 | 112.11 | 110.97 | 111.15 | 111.15 | 4,000 |
Dec 27, 2023 | 110.16 | 110.87 | 110.16 | 110.59 | 110.59 | 3,200 |
Dec 26, 2023 | 110.00 | 110.66 | 109.37 | 109.57 | 109.57 | 10,600 |
Dec 22, 2023 | 109.07 | 109.07 | 108.15 | 108.28 | 108.28 | 5,400 |
Dec 21, 2023 | 107.37 | 108.14 | 107.30 | 108.11 | 108.11 | 7,400 |
Dec 20, 2023 | 108.30 | 108.73 | 105.95 | 105.95 | 105.95 | 5,700 |
Dec 19, 2023 | 108.05 | 108.96 | 108.05 | 108.96 | 108.96 | 3,600 |
Dec 18, 2023 | 106.13 | 110.00 | 104.37 | 107.05 | 107.05 | 6,000 |
Dec 18, 2023 | 1.753 Dividend | |||||
Dec 15, 2023 | 109.64 | 110.33 | 109.03 | 109.49 | 107.74 | 3,900 |
Dec 14, 2023 | 107.73 | 110.10 | 107.73 | 110.00 | 108.24 | 4,900 |
Dec 13, 2023 | 102.33 | 105.74 | 101.86 | 105.46 | 103.77 | 3,600 |
Dec 12, 2023 | 103.48 | 103.48 | 102.00 | 102.76 | 101.11 | 3,800 |
Dec 11, 2023 | 103.72 | 104.40 | 103.72 | 104.11 | 102.44 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |