Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 103.64 | 106.73 | 103.00 | 104.07 | 104.07 | 2,512,700 |
Apr 30, 2024 | 105.15 | 105.80 | 103.84 | 103.85 | 103.85 | 1,223,100 |
Apr 29, 2024 | 106.11 | 106.98 | 105.47 | 106.21 | 106.21 | 934,200 |
Apr 26, 2024 | 104.79 | 106.72 | 104.79 | 105.65 | 105.65 | 1,646,200 |
Apr 25, 2024 | 103.35 | 104.76 | 101.60 | 104.41 | 104.41 | 3,367,000 |
Apr 24, 2024 | 105.99 | 107.04 | 103.96 | 104.74 | 104.74 | 2,010,100 |
Apr 23, 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 106.00 | 2,125,200 |
Apr 22, 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 103.17 | 1,819,200 |
Apr 19, 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 102.36 | 1,953,400 |
Apr 18, 2024 | 105.53 | 105.53 | 102.91 | 103.00 | 103.00 | 2,060,300 |
Apr 17, 2024 | 104.34 | 104.62 | 102.71 | 102.93 | 102.93 | 2,823,200 |
Apr 16, 2024 | 104.66 | 104.69 | 102.46 | 103.58 | 103.58 | 2,389,200 |
Apr 15, 2024 | 107.49 | 108.19 | 105.22 | 105.49 | 105.49 | 1,972,000 |
Apr 12, 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 107.26 | 2,175,500 |
Apr 11, 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 107.51 | 1,834,600 |
Apr 10, 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 106.53 | 3,022,700 |
Apr 09, 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 111.78 | 1,176,600 |
Apr 08, 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 111.45 | 805,500 |
Apr 05, 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 111.87 | 1,381,800 |
Apr 04, 2024 | 113.40 | 113.79 | 110.04 | 110.32 | 110.32 | 1,677,900 |
Apr 03, 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 111.94 | 1,416,800 |
Apr 02, 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 110.71 | 3,079,200 |
Apr 01, 2024 | 116.14 | 116.15 | 113.65 | 113.96 | 113.96 | 2,739,000 |
Mar 28, 2024 | 114.83 | 116.34 | 114.60 | 115.77 | 115.77 | 1,396,700 |
Mar 27, 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 114.54 | 831,700 |
Mar 26, 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 112.71 | 431,600 |
Mar 25, 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 113.10 | 736,400 |
Mar 22, 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 113.86 | 990,600 |
Mar 21, 2024 | 113.19 | 114.88 | 113.07 | 114.19 | 114.19 | 2,660,100 |
Mar 21, 2024 | 0.143 Dividend | |||||
Mar 20, 2024 | 109.98 | 112.50 | 109.55 | 112.24 | 112.10 | 1,203,800 |
Mar 19, 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 109.80 | 856,600 |
Mar 18, 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 107.65 | 1,160,900 |
Mar 15, 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 107.99 | 1,746,000 |
Mar 14, 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 107.19 | 2,920,000 |
Mar 13, 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 110.69 | 1,165,800 |
Mar 12, 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 110.03 | 2,340,400 |
Mar 11, 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 108.78 | 1,614,600 |
Mar 08, 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 109.63 | 1,235,500 |
Mar 07, 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 110.55 | 1,358,300 |
Mar 06, 2024 | 109.13 | 109.23 | 108.18 | 108.97 | 108.83 | 1,305,800 |
Mar 05, 2024 | 109.25 | 110.28 | 107.60 | 107.99 | 107.85 | 1,208,900 |
Mar 04, 2024 | 110.38 | 110.96 | 109.07 | 109.23 | 109.09 | 2,882,200 |
Mar 01, 2024 | 108.00 | 109.70 | 107.01 | 109.64 | 109.50 | 3,011,900 |
Feb 29, 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 107.76 | 2,323,400 |
Feb 28, 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 105.90 | 1,019,000 |
Feb 27, 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 106.07 | 1,468,500 |
Feb 26, 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 105.59 | 1,334,300 |
Feb 23, 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 105.59 | 1,488,800 |
Feb 22, 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 104.65 | 1,549,600 |
Feb 21, 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 102.97 | 1,561,200 |
Feb 20, 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 102.37 | 1,498,000 |
Feb 16, 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 102.30 | 2,081,300 |
Feb 15, 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 104.20 | 1,205,000 |
Feb 14, 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 103.56 | 3,936,400 |
Feb 13, 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 101.54 | 4,392,500 |
Feb 12, 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 105.35 | 1,836,000 |
Feb 09, 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 103.05 | 1,117,000 |
Feb 08, 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 102.97 | 1,296,200 |
Feb 07, 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 101.99 | 2,362,200 |
Feb 06, 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 100.63 | 1,372,100 |
Feb 05, 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 100.58 | 2,089,700 |
Feb 02, 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 101.97 | 2,062,100 |
Feb 01, 2024 | 100.78 | 102.34 | 99.80 | 102.25 | 102.12 | 1,952,600 |
Jan 31, 2024 | 100.90 | 101.94 | 99.74 | 99.98 | 99.85 | 2,424,300 |
Jan 30, 2024 | 100.56 | 102.02 | 100.56 | 101.17 | 101.04 | 1,594,400 |
Jan 29, 2024 | 99.61 | 100.83 | 99.45 | 100.63 | 100.50 | 1,836,200 |
Jan 26, 2024 | 99.59 | 100.36 | 99.10 | 99.61 | 99.48 | 2,215,900 |
Jan 25, 2024 | 98.50 | 99.68 | 98.22 | 99.68 | 99.55 | 2,895,200 |
Jan 24, 2024 | 100.38 | 100.44 | 97.37 | 97.53 | 97.41 | 4,711,700 |
Jan 23, 2024 | 102.44 | 102.75 | 98.88 | 99.29 | 99.16 | 8,737,700 |
Jan 22, 2024 | 102.99 | 104.49 | 102.83 | 104.35 | 104.22 | 2,809,500 |
Jan 19, 2024 | 101.66 | 102.66 | 100.69 | 102.41 | 102.28 | 1,320,200 |
Jan 18, 2024 | 101.14 | 101.79 | 99.99 | 101.28 | 101.15 | 1,669,300 |
Jan 17, 2024 | 99.49 | 100.32 | 99.42 | 100.02 | 99.89 | 1,726,300 |
Jan 16, 2024 | 100.73 | 101.00 | 99.89 | 100.62 | 100.49 | 2,143,200 |
Jan 12, 2024 | 102.75 | 102.80 | 100.63 | 101.23 | 101.10 | 823,300 |
Jan 11, 2024 | 101.29 | 102.28 | 100.62 | 102.24 | 102.11 | 1,557,100 |
Jan 10, 2024 | 101.23 | 102.27 | 101.08 | 101.83 | 101.70 | 1,896,600 |
Jan 09, 2024 | 99.79 | 100.45 | 99.33 | 100.19 | 100.06 | 1,215,600 |
Jan 08, 2024 | 99.03 | 100.60 | 99.03 | 100.55 | 100.42 | 1,063,700 |
Jan 05, 2024 | 97.40 | 99.35 | 97.01 | 98.55 | 98.42 | 1,949,700 |
Jan 04, 2024 | 97.79 | 98.91 | 97.70 | 97.74 | 97.62 | 1,870,700 |
Jan 03, 2024 | 99.06 | 99.25 | 97.68 | 98.24 | 98.11 | 3,170,400 |
Jan 02, 2024 | 100.26 | 101.20 | 99.40 | 100.49 | 100.36 | 2,164,300 |
Dec 29, 2023 | 102.04 | 102.43 | 101.51 | 101.73 | 101.60 | 949,100 |
Dec 28, 2023 | 102.36 | 102.54 | 101.84 | 102.14 | 102.01 | 887,800 |
Dec 27, 2023 | 102.13 | 102.92 | 101.81 | 102.47 | 102.34 | 931,100 |
Dec 26, 2023 | 101.56 | 102.28 | 101.40 | 101.99 | 101.86 | 991,300 |
Dec 22, 2023 | 101.72 | 101.81 | 100.78 | 101.44 | 101.31 | 1,202,100 |
Dec 21, 2023 | 101.53 | 101.94 | 100.23 | 101.18 | 101.05 | 1,757,500 |
Dec 20, 2023 | 101.23 | 102.30 | 100.08 | 100.10 | 99.97 | 2,399,500 |
Dec 20, 2023 | 0.101 Dividend | |||||
Dec 19, 2023 | 100.82 | 101.76 | 100.43 | 101.38 | 101.15 | 2,466,700 |
Dec 18, 2023 | 101.26 | 101.26 | 99.24 | 99.96 | 99.73 | 2,864,500 |
Dec 15, 2023 | 101.38 | 103.17 | 100.79 | 100.92 | 100.69 | 4,039,600 |
Dec 14, 2023 | 98.45 | 102.85 | 98.00 | 102.59 | 102.36 | 5,054,500 |
Dec 13, 2023 | 94.21 | 96.88 | 92.97 | 96.63 | 96.41 | 4,700,800 |
Dec 12, 2023 | 93.74 | 94.21 | 93.27 | 93.71 | 93.50 | 1,565,000 |
Dec 11, 2023 | 93.53 | 93.98 | 92.92 | 93.59 | 93.38 | 1,561,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |