Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 103.45 | 115,479 |
May 02, 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 103.08 | 140,500 |
May 01, 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 102.48 | 263,400 |
Apr 30, 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 104.34 | 188,800 |
Apr 29, 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 109.00 | 122,600 |
Apr 26, 2024 | 108.07 | 108.75 | 107.46 | 108.44 | 108.44 | 180,500 |
Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 108.88 | 109,100 |
Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 108.35 | 82,700 |
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 108.12 | 130,600 |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 107.48 | 288,400 |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 106.61 | 124,900 |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 105.57 | 161,800 |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 106.65 | 227,500 |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 107.44 | 255,200 |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 108.27 | 313,100 |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 109.60 | 220,400 |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 111.05 | 302,700 |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 111.28 | 274,900 |
Apr 09, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 110.94 | 326,100 |
Apr 08, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 111.24 | 183,800 |
Apr 05, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 111.94 | 375,900 |
Apr 04, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 110.85 | 557,200 |
Apr 03, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 110.96 | 350,300 |
Apr 02, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 109.56 | 298,300 |
Apr 01, 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 107.88 | 165,000 |
Mar 28, 2024 | 106.21 | 107.13 | 105.65 | 106.97 | 106.97 | 373,400 |
Mar 27, 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 105.56 | 63,300 |
Mar 26, 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 104.42 | 98,500 |
Mar 25, 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 105.35 | 89,800 |
Mar 22, 2024 | 104.60 | 104.85 | 104.01 | 104.24 | 104.24 | 42,400 |
Mar 21, 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 104.60 | 91,000 |
Mar 21, 2024 | 0.594 Dividend | |||||
Mar 20, 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 103.99 | 69,500 |
Mar 19, 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 103.38 | 103,500 |
Mar 18, 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 102.08 | 85,400 |
Mar 15, 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 102.03 | 127,500 |
Mar 14, 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 101.32 | 340,600 |
Mar 13, 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 100.61 | 106,200 |
Mar 12, 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 98.32 | 59,900 |
Mar 11, 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 98.30 | 50,300 |
Mar 08, 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 97.44 | 42,300 |
Mar 07, 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 97.09 | 58,000 |
Mar 06, 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 96.16 | 109,500 |
Mar 05, 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 96.01 | 115,500 |
Mar 04, 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 95.60 | 88,100 |
Mar 01, 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 96.41 | 96,700 |
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 95.08 | 120,200 |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 94.30 | 113,100 |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 94.90 | 134,600 |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 95.07 | 119,200 |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 94.42 | 99,700 |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 94.98 | 69,500 |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 94.93 | 109,900 |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 92.36 | 71,200 |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 93.66 | 68,400 |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 93.84 | 230,700 |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 91.41 | 224,800 |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 91.24 | 115,900 |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 92.28 | 88,200 |
Feb 09, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 91.23 | 87,400 |
Feb 08, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 92.37 | 90,200 |
Feb 07, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 91.51 | 195,700 |
Feb 06, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 90.82 | 274,900 |
Feb 05, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 90.36 | 135,900 |
Feb 02, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 90.56 | 156,700 |
Feb 01, 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 91.23 | 113,900 |
Jan 31, 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 91.53 | 152,100 |
Jan 30, 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 93.44 | 115,400 |
Jan 29, 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 91.50 | 112,400 |
Jan 26, 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 91.79 | 106,000 |
Jan 25, 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 91.13 | 146,700 |
Jan 24, 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 89.34 | 112,600 |
Jan 23, 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 88.10 | 68,500 |
Jan 22, 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 87.98 | 163,800 |
Jan 19, 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 87.66 | 97,900 |
Jan 18, 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 87.26 | 131,100 |
Jan 17, 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 87.51 | 128,700 |
Jan 16, 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 88.50 | 109,200 |
Jan 12, 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 91.02 | 108,300 |
Jan 11, 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 89.85 | 180,500 |
Jan 10, 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 89.76 | 93,700 |
Jan 09, 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 90.92 | 62,100 |
Jan 08, 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 92.13 | 110,300 |
Jan 05, 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 92.94 | 100,000 |
Jan 04, 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 92.79 | 98,800 |
Jan 03, 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 95.16 | 258,400 |
Jan 02, 2024 | 93.68 | 95.02 | 93.68 | 94.14 | 93.61 | 74,500 |
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 92.66 | 74,900 |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 93.05 | 83,000 |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 94.63 | 60,500 |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 95.11 | 91,900 |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 93.80 | 111,800 |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 93.66 | 67,600 |
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 93.05 | 189,600 |
Dec 20, 2023 | 0.968 Dividend | |||||
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 93.93 | 162,300 |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 92.78 | 101,000 |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 91.70 | 135,000 |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 92.22 | 223,500 |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 89.37 | 1,731,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |