Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 103.08 | 103.08 | 102.82 | 102.93 | 102.93 | 159,716 |
May 02, 2024 | 102.40 | 102.62 | 102.29 | 102.59 | 102.59 | 152,300 |
May 01, 2024 | 102.23 | 102.46 | 102.04 | 102.27 | 102.27 | 191,900 |
May 01, 2024 | 0.284 Dividend | |||||
Apr 30, 2024 | 102.31 | 102.42 | 102.24 | 102.27 | 101.99 | 111,100 |
Apr 29, 2024 | 102.51 | 102.56 | 102.45 | 102.52 | 102.24 | 468,600 |
Apr 26, 2024 | 102.43 | 102.44 | 102.31 | 102.31 | 102.03 | 230,500 |
Apr 25, 2024 | 102.05 | 102.25 | 102.05 | 102.20 | 101.92 | 677,300 |
Apr 24, 2024 | 102.46 | 102.46 | 102.30 | 102.38 | 102.10 | 322,100 |
Apr 23, 2024 | 102.31 | 102.63 | 102.31 | 102.49 | 102.21 | 740,500 |
Apr 22, 2024 | 102.33 | 102.43 | 102.30 | 102.34 | 102.06 | 248,800 |
Apr 19, 2024 | 102.33 | 102.40 | 102.28 | 102.34 | 102.06 | 141,300 |
Apr 18, 2024 | 102.48 | 102.48 | 102.21 | 102.25 | 101.97 | 120,700 |
Apr 17, 2024 | 102.34 | 102.49 | 102.26 | 102.44 | 102.16 | 253,900 |
Apr 16, 2024 | 102.20 | 102.23 | 102.06 | 102.13 | 101.85 | 95,800 |
Apr 15, 2024 | 102.27 | 102.37 | 102.18 | 102.32 | 102.04 | 89,700 |
Apr 12, 2024 | 102.72 | 102.76 | 102.65 | 102.65 | 102.36 | 63,500 |
Apr 11, 2024 | 102.65 | 102.65 | 102.37 | 102.44 | 102.16 | 74,900 |
Apr 10, 2024 | 102.74 | 102.74 | 102.40 | 102.45 | 102.17 | 153,300 |
Apr 09, 2024 | 103.16 | 103.31 | 103.16 | 103.25 | 102.96 | 88,300 |
Apr 08, 2024 | 103.16 | 103.16 | 103.02 | 103.06 | 102.77 | 68,400 |
Apr 05, 2024 | 103.31 | 103.35 | 103.18 | 103.19 | 102.90 | 68,300 |
Apr 04, 2024 | 103.53 | 103.53 | 103.31 | 103.50 | 103.21 | 93,100 |
Apr 03, 2024 | 103.15 | 103.35 | 103.03 | 103.35 | 103.06 | 345,500 |
Apr 02, 2024 | 103.09 | 103.27 | 103.08 | 103.27 | 102.98 | 109,500 |
Apr 01, 2024 | 103.67 | 103.67 | 103.24 | 103.29 | 103.00 | 163,200 |
Apr 01, 2024 | 0.285 Dividend | |||||
Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 103.41 | 70,600 |
Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 103.53 | 152,900 |
Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 103.27 | 84,600 |
Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 103.25 | 67,000 |
Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 103.38 | 62,000 |
Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 103.16 | 99,700 |
Mar 20, 2024 | 103.61 | 103.76 | 103.49 | 103.69 | 103.12 | 100,300 |
Mar 19, 2024 | 103.48 | 103.57 | 103.44 | 103.51 | 102.94 | 151,800 |
Mar 18, 2024 | 103.44 | 103.50 | 103.24 | 103.33 | 102.76 | 87,900 |
Mar 15, 2024 | 103.39 | 103.45 | 103.36 | 103.37 | 102.80 | 114,100 |
Mar 14, 2024 | 103.66 | 103.66 | 103.45 | 103.47 | 102.90 | 93,500 |
Mar 13, 2024 | 103.87 | 103.94 | 103.78 | 103.78 | 103.21 | 175,800 |
Mar 12, 2024 | 103.99 | 104.02 | 103.86 | 103.88 | 103.31 | 101,400 |
Mar 11, 2024 | 104.10 | 104.20 | 104.06 | 104.09 | 103.52 | 114,300 |
Mar 08, 2024 | 104.23 | 104.35 | 104.16 | 104.18 | 103.61 | 167,600 |
Mar 07, 2024 | 104.12 | 104.12 | 103.96 | 104.12 | 103.55 | 137,000 |
Mar 06, 2024 | 103.92 | 104.09 | 103.88 | 103.90 | 103.33 | 129,000 |
Mar 05, 2024 | 103.74 | 103.88 | 103.69 | 103.85 | 103.28 | 271,300 |
Mar 04, 2024 | 103.60 | 103.67 | 103.54 | 103.59 | 103.02 | 69,100 |
Mar 01, 2024 | 103.40 | 103.76 | 103.24 | 103.74 | 103.17 | 180,300 |
Mar 01, 2024 | 0.277 Dividend | |||||
Feb 29, 2024 | 103.68 | 103.77 | 103.60 | 103.63 | 102.78 | 94,400 |
Feb 28, 2024 | 103.43 | 103.57 | 103.43 | 103.53 | 102.68 | 240,300 |
Feb 27, 2024 | 103.42 | 103.52 | 103.36 | 103.44 | 102.60 | 100,800 |
Feb 26, 2024 | 103.62 | 103.62 | 103.36 | 103.47 | 102.62 | 87,700 |
Feb 23, 2024 | 103.48 | 103.62 | 103.45 | 103.60 | 102.75 | 110,000 |
Feb 22, 2024 | 103.43 | 103.55 | 103.34 | 103.42 | 102.58 | 114,000 |
Feb 21, 2024 | 103.73 | 103.73 | 103.43 | 103.47 | 102.62 | 122,700 |
Feb 20, 2024 | 103.69 | 103.71 | 103.62 | 103.62 | 102.77 | 110,100 |
Feb 16, 2024 | 103.43 | 103.47 | 103.37 | 103.44 | 102.60 | 84,900 |
Feb 15, 2024 | 103.84 | 103.84 | 103.63 | 103.72 | 102.87 | 288,200 |
Feb 14, 2024 | 103.34 | 103.58 | 103.34 | 103.55 | 102.70 | 597,600 |
Feb 13, 2024 | 103.53 | 103.53 | 103.24 | 103.31 | 102.47 | 71,000 |
Feb 12, 2024 | 103.91 | 103.99 | 103.84 | 103.95 | 103.10 | 76,600 |
Feb 09, 2024 | 103.85 | 103.88 | 103.76 | 103.87 | 103.02 | 187,400 |
Feb 08, 2024 | 103.98 | 104.03 | 103.90 | 103.91 | 103.06 | 87,300 |
Feb 07, 2024 | 104.14 | 104.31 | 104.08 | 104.10 | 103.25 | 181,400 |
Feb 06, 2024 | 103.93 | 104.25 | 103.93 | 104.17 | 103.32 | 91,300 |
Feb 05, 2024 | 104.11 | 104.11 | 103.82 | 103.91 | 103.06 | 81,100 |
Feb 02, 2024 | 104.41 | 104.43 | 104.22 | 104.38 | 103.53 | 87,900 |
Feb 01, 2024 | 104.75 | 105.13 | 104.75 | 105.01 | 104.15 | 125,900 |
Feb 01, 2024 | 0.313 Dividend | |||||
Jan 31, 2024 | 104.93 | 105.10 | 104.79 | 104.97 | 103.80 | 357,800 |
Jan 30, 2024 | 104.62 | 104.70 | 104.41 | 104.56 | 103.40 | 249,300 |
Jan 29, 2024 | 104.47 | 104.60 | 104.46 | 104.53 | 103.37 | 537,500 |
Jan 26, 2024 | 104.45 | 104.45 | 104.28 | 104.30 | 103.14 | 213,500 |
Jan 25, 2024 | 104.35 | 104.47 | 104.32 | 104.41 | 103.25 | 331,800 |
Jan 24, 2024 | 104.58 | 104.58 | 104.11 | 104.11 | 102.95 | 295,300 |
Jan 23, 2024 | 104.31 | 104.32 | 104.18 | 104.23 | 103.07 | 954,300 |
Jan 22, 2024 | 104.36 | 104.48 | 104.30 | 104.32 | 103.16 | 1,282,500 |
Jan 19, 2024 | 104.23 | 104.24 | 104.04 | 104.17 | 103.01 | 109,400 |
Jan 18, 2024 | 104.29 | 104.40 | 104.19 | 104.22 | 103.06 | 643,100 |
Jan 17, 2024 | 104.34 | 109.51 | 104.17 | 104.26 | 103.10 | 164,200 |
Jan 16, 2024 | 104.74 | 104.85 | 104.44 | 104.54 | 103.38 | 260,000 |
Jan 12, 2024 | 105.07 | 105.16 | 104.84 | 104.94 | 103.77 | 109,600 |
Jan 11, 2024 | 104.43 | 104.81 | 104.40 | 104.70 | 103.54 | 131,700 |
Jan 10, 2024 | 104.58 | 104.58 | 104.30 | 104.30 | 103.14 | 85,200 |
Jan 09, 2024 | 104.20 | 106.53 | 104.20 | 104.41 | 103.25 | 167,900 |
Jan 08, 2024 | 104.27 | 104.53 | 104.23 | 104.39 | 103.23 | 438,900 |
Jan 05, 2024 | 104.08 | 104.50 | 104.08 | 104.10 | 102.94 | 106,300 |
Jan 04, 2024 | 104.33 | 104.38 | 104.20 | 104.26 | 103.10 | 123,400 |
Jan 03, 2024 | 104.33 | 104.60 | 104.22 | 104.52 | 103.36 | 92,400 |
Jan 02, 2024 | 104.46 | 104.58 | 104.45 | 104.47 | 103.31 | 133,600 |
Dec 29, 2023 | 104.75 | 104.88 | 104.74 | 104.76 | 103.59 | 158,000 |
Dec 28, 2023 | 104.78 | 104.95 | 104.76 | 104.88 | 103.71 | 165,100 |
Dec 27, 2023 | 104.81 | 104.99 | 104.71 | 104.91 | 103.74 | 176,700 |
Dec 26, 2023 | 104.39 | 104.62 | 104.39 | 104.53 | 103.37 | 112,400 |
Dec 22, 2023 | 104.61 | 104.68 | 104.43 | 104.57 | 103.41 | 530,500 |
Dec 21, 2023 | 104.67 | 104.77 | 104.48 | 104.53 | 103.37 | 359,400 |
Dec 20, 2023 | 104.49 | 104.60 | 104.26 | 104.57 | 103.41 | 275,100 |
Dec 19, 2023 | 104.19 | 104.60 | 102.47 | 104.24 | 103.08 | 192,600 |
Dec 18, 2023 | 104.16 | 104.26 | 104.12 | 104.12 | 102.96 | 318,600 |
Dec 15, 2023 | 104.22 | 104.43 | 104.18 | 104.23 | 103.07 | 605,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |