Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 101.06 | 101.54 | 101.06 | 101.54 | 101.54 | 1,700 |
May 09, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
May 08, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
May 07, 2024 | 96.55 | 98.17 | 95.80 | 98.17 | 98.17 | 900 |
May 06, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 1,600 |
May 03, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 300 |
May 02, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 24,900 |
May 01, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Apr 30, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 500 |
Apr 29, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Apr 29, 2024 | 1.113 Dividend | |||||
Apr 26, 2024 | 97.85 | 99.60 | 97.85 | 99.60 | 98.49 | 1,200 |
Apr 25, 2024 | 97.00 | 98.61 | 97.00 | 98.61 | 97.51 | 2,300 |
Apr 24, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 96.64 | 1,000 |
Apr 23, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 95.73 | 2,500 |
Apr 22, 2024 | 96.61 | 96.61 | 94.85 | 94.85 | 93.79 | 2,500 |
Apr 19, 2024 | 96.25 | 96.25 | 95.05 | 95.05 | 93.99 | 500 |
Apr 18, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.06 | 300 |
Apr 17, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | 1,000 |
Apr 16, 2024 | 92.28 | 92.28 | 91.44 | 91.44 | 90.42 | 3,800 |
Apr 15, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 200 |
Apr 12, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 600 |
Apr 11, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 7,100 |
Apr 10, 2024 | 94.54 | 94.54 | 94.20 | 94.20 | 93.15 | 1,500 |
Apr 09, 2024 | 95.42 | 95.42 | 95.35 | 95.35 | 94.28 | 1,200 |
Apr 08, 2024 | 94.05 | 94.22 | 93.30 | 93.30 | 92.26 | 3,000 |
Apr 05, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 93.36 | 400 |
Apr 04, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 94.72 | - |
Apr 03, 2024 | 95.65 | 95.79 | 95.65 | 95.79 | 94.72 | 500 |
Apr 02, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 500 |
Apr 01, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 200 |
Mar 28, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 95.87 | 500 |
Mar 27, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.38 | - |
Mar 26, 2024 | 95.95 | 95.95 | 95.45 | 95.45 | 94.38 | 1,100 |
Mar 25, 2024 | 94.11 | 94.40 | 94.11 | 94.40 | 93.35 | 800 |
Mar 22, 2024 | 91.88 | 93.74 | 91.88 | 93.41 | 92.37 | 1,100 |
Mar 21, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.60 | 400 |
Mar 20, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.08 | 800 |
Mar 19, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 91.22 | 300 |
Mar 18, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 90.23 | 2,400 |
Mar 15, 2024 | 92.84 | 92.84 | 92.75 | 92.75 | 91.71 | 700 |
Mar 14, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | - |
Mar 13, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | 300 |
Mar 12, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 300 |
Mar 11, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 200 |
Mar 08, 2024 | 95.11 | 95.27 | 94.88 | 95.27 | 94.21 | 1,800 |
Mar 07, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 93.50 | 200 |
Mar 06, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | - |
Mar 05, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | 1,400 |
Mar 04, 2024 | 93.29 | 93.71 | 93.29 | 93.71 | 92.66 | 400 |
Mar 01, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.62 | 200 |
Feb 29, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 800 |
Feb 28, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 500 |
Feb 27, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
Feb 26, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 500 |
Feb 23, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 300 |
Feb 22, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
Feb 21, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
Feb 20, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
Feb 16, 2024 | 95.20 | 96.85 | 94.69 | 94.69 | 93.63 | 600 |
Feb 15, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 500 |
Feb 14, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.46 | 400 |
Feb 13, 2024 | 101.20 | 101.20 | 100.89 | 100.89 | 99.76 | 1,400 |
Feb 12, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 100.93 | - |
Feb 09, 2024 | 102.55 | 102.55 | 102.07 | 102.07 | 100.93 | 700 |
Feb 08, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | - |
Feb 07, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 700 |
Feb 06, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 600 |
Feb 05, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 98.14 | 1,000 |
Feb 02, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 300 |
Feb 01, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 400 |
Jan 31, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 98.56 | 900 |
Jan 30, 2024 | 100.73 | 100.73 | 99.65 | 99.67 | 98.56 | 8,600 |
Jan 29, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | - |
Jan 26, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 100 |
Jan 25, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 400 |
Jan 24, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 300 |
Jan 23, 2024 | 98.20 | 98.86 | 98.20 | 98.86 | 97.76 | 1,700 |
Jan 22, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 98.98 | 900 |
Jan 19, 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 97.31 | 1,000 |
Jan 18, 2024 | 99.88 | 99.90 | 99.88 | 99.90 | 98.78 | 700 |
Jan 17, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 97.90 | 1,600 |
Jan 16, 2024 | 101.59 | 102.20 | 100.20 | 102.20 | 101.06 | 13,700 |
Jan 12, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.66 | 6,300 |
Jan 11, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 100.42 | 1,900 |
Jan 10, 2024 | 99.60 | 99.60 | 99.10 | 99.10 | 97.99 | 10,800 |
Jan 09, 2024 | 99.50 | 99.50 | 99.49 | 99.49 | 98.38 | 400 |
Jan 08, 2024 | 99.05 | 99.05 | 98.86 | 98.86 | 97.76 | 2,400 |
Jan 05, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 1,200 |
Jan 04, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 1,600 |
Jan 03, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | - |
Jan 02, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 98.46 | 600 |
Dec 29, 2023 | 103.00 | 103.00 | 100.00 | 100.00 | 98.88 | 1,100 |
Dec 28, 2023 | 102.67 | 103.25 | 102.67 | 103.25 | 102.10 | 15,500 |
Dec 27, 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 99.28 | - |
Dec 26, 2023 | 102.10 | 102.10 | 100.40 | 100.40 | 99.28 | 1,500 |
Dec 22, 2023 | 100.45 | 101.70 | 100.45 | 101.70 | 100.56 | 800 |
Dec 21, 2023 | 99.66 | 99.66 | 99.35 | 99.35 | 98.24 | 400 |
Dec 20, 2023 | 100.75 | 100.75 | 97.85 | 97.85 | 96.76 | 1,700 |
Dec 19, 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 98.09 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |