Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 114.70 | 114.65 | 112.41 | 113.34 | 113.34 | 7,656 |
May 01, 2024 | 114.74 | 116.03 | 113.56 | 114.26 | 114.26 | 135,100 |
Apr 30, 2024 | 113.63 | 115.00 | 112.45 | 114.18 | 114.18 | 120,700 |
Apr 29, 2024 | 115.39 | 116.09 | 114.31 | 114.51 | 114.51 | 63,400 |
Apr 26, 2024 | 116.49 | 116.50 | 113.07 | 115.00 | 115.00 | 99,500 |
Apr 25, 2024 | 112.81 | 116.35 | 111.09 | 116.08 | 116.08 | 125,100 |
Apr 24, 2024 | 115.02 | 116.50 | 113.33 | 113.63 | 113.63 | 56,700 |
Apr 23, 2024 | 113.44 | 116.48 | 112.52 | 114.79 | 114.79 | 118,700 |
Apr 22, 2024 | 111.62 | 114.71 | 111.33 | 113.26 | 113.26 | 126,100 |
Apr 19, 2024 | 110.49 | 112.48 | 110.49 | 111.89 | 111.89 | 112,200 |
Apr 18, 2024 | 110.28 | 111.35 | 109.26 | 110.51 | 110.51 | 119,900 |
Apr 17, 2024 | 112.07 | 112.65 | 108.79 | 109.91 | 109.91 | 169,600 |
Apr 16, 2024 | 109.89 | 112.05 | 108.78 | 111.80 | 111.80 | 88,300 |
Apr 15, 2024 | 110.14 | 111.20 | 109.18 | 110.22 | 110.22 | 126,400 |
Apr 12, 2024 | 110.96 | 111.73 | 107.78 | 109.35 | 109.35 | 121,900 |
Apr 11, 2024 | 113.18 | 113.76 | 109.93 | 110.68 | 110.68 | 111,300 |
Apr 10, 2024 | 113.70 | 114.82 | 111.06 | 112.88 | 112.88 | 166,500 |
Apr 09, 2024 | 115.96 | 115.96 | 113.19 | 115.33 | 115.33 | 89,000 |
Apr 08, 2024 | 116.00 | 118.41 | 115.64 | 116.01 | 116.01 | 122,500 |
Apr 05, 2024 | 115.11 | 115.40 | 113.56 | 114.52 | 114.52 | 72,300 |
Apr 04, 2024 | 115.67 | 117.59 | 112.33 | 113.48 | 113.48 | 129,600 |
Apr 03, 2024 | 115.37 | 117.83 | 114.52 | 115.50 | 115.50 | 151,100 |
Apr 02, 2024 | 115.00 | 117.58 | 113.68 | 115.96 | 115.96 | 141,200 |
Apr 01, 2024 | 114.71 | 116.27 | 114.42 | 115.18 | 115.18 | 96,500 |
Mar 28, 2024 | 115.53 | 117.17 | 113.60 | 116.08 | 116.08 | 183,500 |
Mar 27, 2024 | 119.62 | 119.62 | 115.40 | 115.53 | 115.53 | 142,900 |
Mar 26, 2024 | 117.41 | 119.67 | 115.39 | 118.96 | 118.96 | 197,300 |
Mar 25, 2024 | 119.45 | 121.57 | 117.20 | 117.28 | 117.28 | 203,600 |
Mar 22, 2024 | 117.11 | 119.60 | 116.08 | 118.72 | 118.72 | 289,100 |
Mar 21, 2024 | 115.00 | 116.47 | 114.57 | 115.83 | 115.83 | 175,200 |
Mar 20, 2024 | 110.36 | 114.03 | 110.20 | 113.88 | 113.88 | 120,100 |
Mar 19, 2024 | 110.15 | 110.37 | 108.89 | 110.36 | 110.36 | 357,700 |
Mar 18, 2024 | 111.36 | 112.93 | 109.42 | 109.65 | 109.65 | 146,300 |
Mar 15, 2024 | 111.24 | 113.00 | 111.06 | 111.36 | 111.36 | 448,600 |
Mar 14, 2024 | 115.32 | 115.43 | 109.88 | 111.80 | 111.80 | 189,800 |
Mar 13, 2024 | 113.06 | 114.93 | 112.38 | 114.81 | 114.81 | 134,100 |
Mar 12, 2024 | 113.95 | 114.20 | 110.03 | 112.40 | 112.40 | 270,800 |
Mar 11, 2024 | 113.79 | 114.16 | 109.82 | 112.59 | 112.59 | 232,200 |
Mar 08, 2024 | 113.52 | 117.65 | 108.01 | 112.95 | 112.95 | 699,100 |
Mar 07, 2024 | 98.51 | 99.96 | 97.11 | 99.21 | 99.21 | 96,800 |
Mar 06, 2024 | 97.61 | 98.40 | 97.03 | 98.16 | 98.16 | 115,600 |
Mar 05, 2024 | 98.72 | 100.05 | 96.82 | 97.08 | 97.08 | 92,900 |
Mar 04, 2024 | 99.29 | 101.12 | 98.62 | 99.09 | 99.09 | 103,200 |
Mar 01, 2024 | 97.98 | 100.96 | 97.04 | 99.43 | 99.43 | 78,000 |
Feb 29, 2024 | 98.38 | 98.41 | 96.94 | 97.62 | 97.62 | 63,200 |
Feb 28, 2024 | 97.82 | 98.58 | 97.22 | 97.63 | 97.63 | 35,500 |
Feb 27, 2024 | 98.53 | 99.65 | 97.96 | 98.63 | 98.63 | 31,600 |
Feb 26, 2024 | 99.13 | 99.76 | 97.93 | 98.21 | 98.21 | 58,400 |
Feb 23, 2024 | 96.71 | 99.64 | 96.71 | 99.50 | 99.50 | 60,400 |
Feb 22, 2024 | 96.41 | 96.41 | 94.84 | 96.18 | 96.18 | 116,500 |
Feb 21, 2024 | 97.41 | 97.41 | 94.15 | 95.50 | 95.50 | 119,000 |
Feb 20, 2024 | 98.73 | 99.83 | 97.41 | 97.62 | 97.62 | 62,700 |
Feb 16, 2024 | 97.50 | 100.00 | 96.22 | 99.07 | 99.07 | 117,900 |
Feb 15, 2024 | 95.37 | 100.07 | 94.69 | 97.52 | 97.52 | 163,100 |
Feb 15, 2024 | 0.4 Dividend | |||||
Feb 14, 2024 | 94.55 | 95.14 | 92.80 | 95.08 | 94.68 | 68,000 |
Feb 13, 2024 | 94.25 | 95.73 | 92.84 | 93.67 | 93.28 | 362,200 |
Feb 12, 2024 | 93.27 | 96.04 | 93.27 | 95.01 | 94.61 | 76,300 |
Feb 09, 2024 | 93.41 | 93.95 | 92.92 | 93.79 | 93.40 | 65,400 |
Feb 08, 2024 | 91.14 | 93.28 | 91.08 | 93.02 | 92.63 | 74,000 |
Feb 07, 2024 | 92.12 | 92.18 | 90.72 | 91.07 | 90.69 | 107,500 |
Feb 06, 2024 | 91.72 | 93.70 | 91.00 | 92.08 | 91.69 | 50,100 |
Feb 05, 2024 | 89.83 | 92.70 | 88.98 | 91.54 | 91.15 | 62,800 |
Feb 02, 2024 | 91.04 | 91.96 | 90.17 | 90.87 | 90.49 | 35,100 |
Feb 01, 2024 | 89.62 | 91.19 | 87.56 | 91.11 | 90.73 | 83,300 |
Jan 31, 2024 | 91.68 | 91.93 | 89.64 | 89.67 | 89.29 | 109,200 |
Jan 30, 2024 | 92.29 | 92.53 | 90.30 | 91.48 | 91.10 | 50,500 |
Jan 29, 2024 | 92.03 | 92.78 | 90.85 | 92.12 | 91.73 | 85,700 |
Jan 26, 2024 | 91.55 | 92.27 | 91.08 | 92.26 | 91.87 | 43,800 |
Jan 25, 2024 | 93.15 | 93.15 | 90.92 | 91.16 | 90.78 | 53,900 |
Jan 24, 2024 | 96.00 | 96.00 | 91.96 | 91.99 | 91.60 | 193,300 |
Jan 23, 2024 | 89.07 | 95.99 | 88.23 | 94.93 | 94.53 | 248,400 |
Jan 22, 2024 | 88.37 | 90.44 | 88.37 | 89.91 | 89.53 | 61,700 |
Jan 19, 2024 | 90.00 | 90.00 | 88.21 | 88.37 | 88.00 | 44,700 |
Jan 18, 2024 | 88.44 | 89.71 | 86.74 | 89.44 | 89.06 | 65,100 |
Jan 17, 2024 | 83.46 | 88.37 | 81.35 | 88.23 | 87.86 | 89,300 |
Jan 16, 2024 | 85.63 | 86.86 | 84.44 | 84.74 | 84.38 | 65,600 |
Jan 12, 2024 | 87.03 | 88.16 | 85.88 | 85.88 | 85.52 | 72,900 |
Jan 11, 2024 | 85.01 | 85.81 | 83.23 | 85.62 | 85.26 | 236,800 |
Jan 10, 2024 | 87.73 | 88.25 | 85.88 | 86.27 | 85.91 | 57,600 |
Jan 09, 2024 | 88.46 | 88.80 | 87.43 | 87.84 | 87.47 | 109,300 |
Jan 08, 2024 | 89.02 | 90.35 | 86.79 | 88.85 | 88.48 | 132,900 |
Jan 05, 2024 | 89.00 | 92.60 | 88.77 | 89.46 | 89.08 | 98,600 |
Jan 04, 2024 | 93.31 | 95.26 | 89.59 | 89.64 | 89.26 | 127,000 |
Jan 03, 2024 | 88.20 | 93.69 | 87.78 | 93.18 | 92.79 | 218,000 |
Jan 02, 2024 | 87.10 | 90.00 | 86.70 | 88.44 | 88.07 | 99,100 |
Dec 29, 2023 | 85.60 | 87.63 | 84.20 | 87.40 | 87.03 | 172,300 |
Dec 28, 2023 | 87.06 | 87.81 | 86.14 | 86.14 | 85.78 | 44,700 |
Dec 27, 2023 | 85.41 | 87.10 | 85.14 | 87.04 | 86.67 | 65,600 |
Dec 26, 2023 | 84.33 | 85.51 | 83.99 | 85.18 | 84.82 | 55,200 |
Dec 22, 2023 | 84.94 | 85.82 | 84.10 | 84.39 | 84.03 | 64,600 |
Dec 21, 2023 | 86.04 | 86.38 | 83.97 | 84.70 | 84.34 | 60,700 |
Dec 20, 2023 | 86.90 | 87.11 | 84.20 | 85.06 | 84.70 | 115,300 |
Dec 19, 2023 | 87.05 | 87.63 | 86.10 | 87.26 | 86.89 | 106,600 |
Dec 18, 2023 | 86.30 | 86.50 | 83.98 | 85.97 | 85.61 | 107,100 |
Dec 15, 2023 | 88.48 | 89.25 | 85.22 | 85.67 | 85.31 | 308,000 |
Dec 14, 2023 | 86.46 | 88.41 | 85.59 | 88.38 | 88.01 | 119,500 |
Dec 13, 2023 | 87.65 | 87.66 | 85.25 | 85.91 | 85.55 | 154,600 |
Dec 12, 2023 | 88.05 | 88.27 | 86.93 | 87.16 | 86.79 | 127,200 |
Dec 11, 2023 | 88.66 | 89.49 | 87.41 | 88.04 | 87.67 | 198,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |