Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 102.05 | 102.15 | 101.86 | 102.09 | 102.09 | 28,400 |
May 20, 2024 | 102.22 | 102.58 | 102.04 | 102.28 | 102.28 | 28,000 |
May 17, 2024 | 102.23 | 102.25 | 101.83 | 102.25 | 102.25 | 22,400 |
May 16, 2024 | 102.87 | 103.02 | 102.11 | 102.14 | 102.14 | 45,700 |
May 15, 2024 | 102.95 | 103.18 | 102.47 | 102.96 | 102.96 | 26,800 |
May 14, 2024 | 102.19 | 102.30 | 101.81 | 102.25 | 102.25 | 32,700 |
May 13, 2024 | 101.95 | 102.21 | 101.26 | 101.28 | 101.28 | 31,500 |
May 10, 2024 | 101.85 | 101.85 | 101.14 | 101.39 | 101.39 | 48,700 |
May 09, 2024 | 100.57 | 101.50 | 100.39 | 101.50 | 101.50 | 35,900 |
May 08, 2024 | 100.22 | 100.51 | 100.12 | 100.34 | 100.34 | 26,600 |
May 07, 2024 | 100.71 | 101.31 | 100.64 | 100.83 | 100.83 | 40,300 |
May 06, 2024 | 100.05 | 100.58 | 100.02 | 100.58 | 100.58 | 29,300 |
May 03, 2024 | 99.51 | 99.88 | 98.95 | 99.16 | 99.16 | 35,400 |
May 02, 2024 | 97.68 | 98.30 | 96.91 | 98.17 | 98.17 | 35,600 |
May 01, 2024 | 96.78 | 98.34 | 96.53 | 96.93 | 96.93 | 50,100 |
Apr 30, 2024 | 98.26 | 98.26 | 96.81 | 96.83 | 96.83 | 66,200 |
Apr 29, 2024 | 98.33 | 98.70 | 98.22 | 98.59 | 98.59 | 26,900 |
Apr 26, 2024 | 97.77 | 98.33 | 97.53 | 97.95 | 97.95 | 25,400 |
Apr 25, 2024 | 97.19 | 97.79 | 96.61 | 97.71 | 97.71 | 35,400 |
Apr 24, 2024 | 98.05 | 98.44 | 97.47 | 98.05 | 98.05 | 42,600 |
Apr 23, 2024 | 97.05 | 98.43 | 97.02 | 98.13 | 98.13 | 54,800 |
Apr 22, 2024 | 96.29 | 97.45 | 95.95 | 96.90 | 96.90 | 32,400 |
Apr 19, 2024 | 95.41 | 96.27 | 95.41 | 95.92 | 95.92 | 65,900 |
Apr 18, 2024 | 96.13 | 96.62 | 95.40 | 95.60 | 95.60 | 36,700 |
Apr 17, 2024 | 97.20 | 97.20 | 95.75 | 95.75 | 95.75 | 137,500 |
Apr 16, 2024 | 96.75 | 97.01 | 96.00 | 96.60 | 96.60 | 39,100 |
Apr 15, 2024 | 98.74 | 99.11 | 96.75 | 97.01 | 97.01 | 37,700 |
Apr 12, 2024 | 99.26 | 99.37 | 97.90 | 98.07 | 98.07 | 37,700 |
Apr 11, 2024 | 100.02 | 100.02 | 99.08 | 99.71 | 99.71 | 24,700 |
Apr 10, 2024 | 99.88 | 100.44 | 99.26 | 99.65 | 99.65 | 50,900 |
Apr 09, 2024 | 101.78 | 102.04 | 100.90 | 101.67 | 101.67 | 32,300 |
Apr 08, 2024 | 101.61 | 101.83 | 101.34 | 101.55 | 101.55 | 28,900 |
Apr 05, 2024 | 100.29 | 101.34 | 100.29 | 101.13 | 101.13 | 32,900 |
Apr 04, 2024 | 102.11 | 102.25 | 100.11 | 100.26 | 100.26 | 53,300 |
Apr 03, 2024 | 100.75 | 101.54 | 100.68 | 101.42 | 101.42 | 50,800 |
Apr 02, 2024 | 101.66 | 101.66 | 100.60 | 100.94 | 100.94 | 51,100 |
Apr 01, 2024 | 103.25 | 103.25 | 102.27 | 102.32 | 102.32 | 53,200 |
Mar 28, 2024 | 102.78 | 103.42 | 102.78 | 103.01 | 103.01 | 78,700 |
Mar 27, 2024 | 101.59 | 102.70 | 101.58 | 102.70 | 102.70 | 96,600 |
Mar 26, 2024 | 101.48 | 101.61 | 100.92 | 100.98 | 100.98 | 49,100 |
Mar 25, 2024 | 101.14 | 101.61 | 101.07 | 101.07 | 101.07 | 61,800 |
Mar 22, 2024 | 101.98 | 101.98 | 101.02 | 101.06 | 101.06 | 48,500 |
Mar 22, 2024 | 0.231 Dividend | |||||
Mar 21, 2024 | 101.46 | 102.24 | 101.46 | 102.05 | 101.82 | 43,200 |
Mar 20, 2024 | 99.49 | 101.16 | 99.42 | 100.85 | 100.62 | 109,900 |
Mar 19, 2024 | 98.55 | 99.68 | 98.55 | 99.61 | 99.38 | 50,400 |
Mar 18, 2024 | 99.36 | 99.36 | 98.88 | 98.91 | 98.69 | 27,800 |
Mar 15, 2024 | 99.03 | 99.59 | 98.93 | 99.08 | 98.86 | 54,000 |
Mar 14, 2024 | 100.37 | 100.52 | 98.47 | 99.30 | 99.08 | 53,000 |
Mar 13, 2024 | 100.04 | 100.68 | 100.04 | 100.36 | 100.13 | 44,900 |
Mar 12, 2024 | 99.71 | 100.22 | 99.25 | 100.01 | 99.78 | 46,800 |
Mar 11, 2024 | 99.71 | 99.91 | 98.96 | 99.54 | 99.31 | 85,500 |
Mar 08, 2024 | 101.01 | 101.37 | 99.75 | 99.90 | 99.67 | 41,600 |
Mar 07, 2024 | 100.09 | 100.57 | 100.00 | 100.51 | 100.28 | 46,600 |
Mar 06, 2024 | 99.70 | 99.83 | 99.15 | 99.46 | 99.23 | 56,600 |
Mar 05, 2024 | 98.70 | 99.33 | 98.47 | 98.86 | 98.64 | 59,300 |
Mar 04, 2024 | 99.35 | 99.67 | 99.09 | 99.11 | 98.89 | 95,400 |
Mar 01, 2024 | 97.94 | 98.55 | 97.54 | 98.50 | 98.28 | 61,400 |
Feb 29, 2024 | 97.73 | 98.00 | 97.22 | 97.72 | 97.50 | 49,200 |
Feb 28, 2024 | 96.54 | 97.27 | 96.30 | 97.00 | 96.78 | 33,500 |
Feb 27, 2024 | 96.98 | 97.07 | 96.72 | 97.00 | 96.78 | 39,500 |
Feb 26, 2024 | 96.58 | 97.00 | 96.30 | 96.59 | 96.37 | 55,400 |
Feb 23, 2024 | 96.52 | 96.97 | 96.36 | 96.70 | 96.48 | 40,100 |
Feb 22, 2024 | 95.73 | 96.63 | 95.68 | 96.54 | 96.32 | 35,400 |
Feb 21, 2024 | 94.77 | 95.16 | 94.49 | 95.15 | 94.93 | 31,100 |
Feb 20, 2024 | 94.94 | 95.07 | 94.54 | 94.97 | 94.76 | 38,500 |
Feb 16, 2024 | 96.13 | 96.65 | 95.68 | 95.68 | 95.46 | 31,600 |
Feb 15, 2024 | 95.53 | 96.60 | 95.49 | 96.57 | 96.35 | 31,000 |
Feb 14, 2024 | 94.26 | 95.00 | 93.77 | 94.86 | 94.65 | 31,600 |
Feb 13, 2024 | 93.69 | 94.30 | 92.80 | 93.51 | 93.30 | 75,500 |
Feb 12, 2024 | 95.02 | 96.15 | 95.02 | 95.84 | 95.62 | 39,900 |
Feb 09, 2024 | 94.41 | 94.96 | 94.17 | 94.95 | 94.74 | 43,100 |
Feb 08, 2024 | 93.35 | 94.26 | 93.35 | 94.21 | 94.00 | 46,100 |
Feb 07, 2024 | 93.25 | 93.77 | 92.65 | 93.36 | 93.15 | 59,500 |
Feb 06, 2024 | 92.51 | 93.01 | 92.39 | 92.91 | 92.70 | 42,800 |
Feb 05, 2024 | 92.80 | 92.84 | 91.75 | 92.47 | 92.26 | 79,700 |
Feb 02, 2024 | 92.81 | 93.88 | 92.44 | 93.49 | 93.28 | 55,200 |
Feb 01, 2024 | 92.81 | 93.57 | 91.83 | 93.47 | 93.26 | 67,500 |
Jan 31, 2024 | 93.76 | 94.25 | 92.32 | 92.35 | 92.14 | 129,300 |
Jan 30, 2024 | 93.93 | 94.32 | 93.75 | 94.05 | 93.84 | 78,600 |
Jan 29, 2024 | 93.43 | 94.26 | 93.15 | 94.20 | 93.99 | 109,100 |
Jan 26, 2024 | 93.48 | 93.84 | 93.20 | 93.31 | 93.10 | 100,500 |
Jan 25, 2024 | 93.50 | 93.77 | 92.74 | 93.28 | 93.07 | 267,000 |
Jan 24, 2024 | 94.03 | 94.09 | 92.65 | 92.67 | 92.46 | 59,000 |
Jan 23, 2024 | 94.08 | 94.35 | 93.00 | 93.31 | 93.10 | 67,200 |
Jan 22, 2024 | 93.16 | 93.81 | 93.03 | 93.63 | 93.42 | 60,100 |
Jan 19, 2024 | 92.00 | 92.66 | 91.37 | 92.58 | 92.37 | 54,800 |
Jan 18, 2024 | 91.42 | 91.69 | 90.73 | 91.69 | 91.48 | 48,500 |
Jan 17, 2024 | 90.66 | 91.10 | 90.38 | 90.90 | 90.69 | 51,600 |
Jan 16, 2024 | 91.50 | 91.83 | 91.09 | 91.61 | 91.40 | 89,300 |
Jan 12, 2024 | 93.00 | 93.32 | 91.93 | 92.15 | 91.94 | 63,500 |
Jan 11, 2024 | 92.27 | 92.36 | 91.34 | 92.28 | 92.07 | 61,600 |
Jan 10, 2024 | 92.25 | 92.55 | 91.85 | 92.46 | 92.25 | 47,100 |
Jan 09, 2024 | 91.99 | 92.52 | 91.76 | 92.23 | 92.02 | 122,900 |
Jan 08, 2024 | 91.48 | 92.87 | 91.30 | 92.87 | 92.66 | 79,800 |
Jan 05, 2024 | 91.02 | 92.23 | 90.72 | 91.62 | 91.41 | 56,500 |
Jan 04, 2024 | 91.43 | 91.89 | 91.32 | 91.35 | 91.14 | 102,400 |
Jan 03, 2024 | 92.71 | 92.71 | 91.48 | 91.51 | 91.30 | 86,300 |
Jan 02, 2024 | 93.45 | 94.17 | 93.17 | 93.65 | 93.44 | 60,600 |
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 93.76 | 92,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |