Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 102.87 | 103.28 | 102.05 | 103.13 | 103.13 | 4,234,400 |
May 10, 2024 | 0.175 Dividend | |||||
May 09, 2024 | 99.65 | 102.32 | 99.60 | 102.22 | 102.05 | 4,506,900 |
May 08, 2024 | 98.64 | 99.98 | 97.58 | 99.67 | 99.50 | 2,251,700 |
May 07, 2024 | 98.22 | 99.81 | 97.17 | 99.54 | 99.37 | 4,596,600 |
May 06, 2024 | 95.85 | 98.33 | 94.65 | 98.25 | 98.08 | 3,224,900 |
May 03, 2024 | 99.59 | 100.17 | 94.92 | 95.01 | 94.85 | 5,831,700 |
May 02, 2024 | 94.79 | 97.20 | 93.94 | 97.13 | 96.96 | 6,504,100 |
May 01, 2024 | 95.80 | 97.57 | 94.03 | 95.12 | 94.96 | 5,697,800 |
Apr 30, 2024 | 93.88 | 95.21 | 92.98 | 93.07 | 92.91 | 3,465,000 |
Apr 29, 2024 | 95.60 | 96.11 | 94.29 | 95.28 | 95.12 | 3,229,200 |
Apr 26, 2024 | 95.82 | 96.86 | 94.72 | 95.54 | 95.38 | 1,965,900 |
Apr 25, 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 94.71 | 4,945,000 |
Apr 24, 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 96.60 | 3,639,200 |
Apr 23, 2024 | 95.00 | 98.19 | 94.37 | 97.97 | 97.80 | 3,025,700 |
Apr 22, 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 94.31 | 3,079,800 |
Apr 19, 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 92.46 | 4,472,800 |
Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 93.19 | 4,645,200 |
Apr 17, 2024 | 97.20 | 97.39 | 94.05 | 94.63 | 94.47 | 2,352,300 |
Apr 16, 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 96.13 | 4,909,400 |
Apr 15, 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 95.68 | 3,351,100 |
Apr 12, 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 97.12 | 2,829,400 |
Apr 11, 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 100.28 | 5,795,900 |
Apr 10, 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 98.84 | 3,808,300 |
Apr 09, 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 100.10 | 1,922,400 |
Apr 08, 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 101.48 | 2,078,300 |
Apr 05, 2024 | 98.93 | 101.47 | 98.46 | 100.93 | 100.76 | 2,663,000 |
Apr 04, 2024 | 100.20 | 101.29 | 97.80 | 98.17 | 98.00 | 2,156,700 |
Apr 03, 2024 | 97.94 | 100.29 | 97.94 | 99.55 | 99.38 | 2,130,000 |
Apr 02, 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 97.73 | 2,262,000 |
Apr 01, 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 99.83 | 2,316,800 |
Mar 28, 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 100.41 | 3,235,200 |
Mar 27, 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 100.34 | 3,257,500 |
Mar 26, 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 100.88 | 2,330,000 |
Mar 25, 2024 | 100.76 | 101.77 | 100.76 | 100.85 | 100.68 | 1,937,900 |
Mar 22, 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 100.59 | 2,588,500 |
Mar 21, 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 101.47 | 4,760,200 |
Mar 20, 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 98.43 | 2,837,000 |
Mar 19, 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 95.60 | 2,027,700 |
Mar 18, 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 94.99 | 3,950,300 |
Mar 15, 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 96.53 | 2,904,400 |
Mar 14, 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 96.67 | 1,958,100 |
Mar 13, 2024 | 99.00 | 100.39 | 97.72 | 97.96 | 97.79 | 3,886,200 |
Mar 12, 2024 | 98.00 | 99.41 | 97.53 | 99.18 | 99.01 | 1,804,100 |
Mar 11, 2024 | 98.27 | 98.52 | 97.02 | 97.39 | 97.22 | 3,479,700 |
Mar 08, 2024 | 98.42 | 99.67 | 98.00 | 98.65 | 98.48 | 3,107,900 |
Mar 07, 2024 | 96.89 | 98.51 | 96.89 | 97.98 | 97.81 | 2,598,300 |
Mar 06, 2024 | 97.51 | 98.41 | 96.59 | 97.00 | 96.83 | 3,419,800 |
Mar 05, 2024 | 98.00 | 98.24 | 96.30 | 96.61 | 96.44 | 3,222,600 |
Mar 04, 2024 | 95.96 | 99.48 | 95.47 | 98.62 | 98.45 | 7,643,700 |
Mar 01, 2024 | 100.10 | 101.80 | 97.54 | 98.93 | 98.76 | 5,457,100 |
Feb 29, 2024 | 96.53 | 98.54 | 96.11 | 98.26 | 98.09 | 6,604,700 |
Feb 28, 2024 | 95.87 | 96.20 | 95.18 | 95.85 | 95.69 | 2,616,400 |
Feb 27, 2024 | 95.97 | 96.61 | 95.42 | 96.02 | 95.86 | 3,406,600 |
Feb 26, 2024 | 96.81 | 96.95 | 95.46 | 95.80 | 95.64 | 2,048,800 |
Feb 23, 2024 | 96.40 | 97.46 | 95.26 | 95.80 | 95.64 | 2,373,800 |
Feb 22, 2024 | 95.54 | 97.11 | 95.32 | 95.77 | 95.61 | 3,943,800 |
Feb 21, 2024 | 92.44 | 93.68 | 92.15 | 93.66 | 93.50 | 3,569,800 |
Feb 20, 2024 | 94.83 | 94.89 | 93.10 | 93.14 | 92.98 | 4,874,500 |
Feb 16, 2024 | 96.22 | 96.46 | 95.36 | 95.66 | 95.50 | 3,477,200 |
Feb 15, 2024 | 95.87 | 96.92 | 95.47 | 96.22 | 96.06 | 5,921,900 |
Feb 15, 2024 | 0.165 Dividend | |||||
Feb 14, 2024 | 97.37 | 97.79 | 95.88 | 95.95 | 95.62 | 7,349,300 |
Feb 13, 2024 | 94.83 | 96.98 | 94.20 | 95.88 | 95.55 | 4,600,600 |
Feb 12, 2024 | 97.32 | 98.63 | 96.35 | 97.62 | 97.29 | 3,042,700 |
Feb 09, 2024 | 96.93 | 97.27 | 96.10 | 97.03 | 96.70 | 5,026,000 |
Feb 08, 2024 | 95.51 | 97.94 | 94.92 | 96.55 | 96.22 | 6,753,600 |
Feb 07, 2024 | 94.09 | 95.47 | 93.28 | 94.73 | 94.41 | 5,437,100 |
Feb 06, 2024 | 92.08 | 93.69 | 90.40 | 93.58 | 93.26 | 7,651,700 |
Feb 05, 2024 | 88.68 | 88.87 | 87.28 | 88.45 | 88.15 | 4,246,700 |
Feb 02, 2024 | 87.79 | 89.84 | 87.62 | 89.52 | 89.21 | 2,798,700 |
Feb 01, 2024 | 87.03 | 88.28 | 85.19 | 88.15 | 87.85 | 3,807,600 |
Jan 31, 2024 | 87.87 | 88.51 | 86.55 | 86.58 | 86.28 | 4,442,600 |
Jan 30, 2024 | 86.54 | 88.17 | 86.33 | 87.77 | 87.47 | 3,921,800 |
Jan 29, 2024 | 86.89 | 87.42 | 86.10 | 87.16 | 86.86 | 2,614,300 |
Jan 26, 2024 | 85.17 | 86.79 | 84.68 | 86.75 | 86.45 | 4,084,900 |
Jan 25, 2024 | 84.00 | 85.38 | 83.37 | 85.35 | 85.06 | 3,838,200 |
Jan 24, 2024 | 84.66 | 84.66 | 83.01 | 83.34 | 83.05 | 3,310,800 |
Jan 23, 2024 | 84.20 | 84.47 | 83.54 | 83.99 | 83.70 | 2,083,400 |
Jan 22, 2024 | 85.00 | 85.33 | 84.12 | 84.26 | 83.97 | 2,247,400 |
Jan 19, 2024 | 81.91 | 84.34 | 81.14 | 84.19 | 83.90 | 3,989,300 |
Jan 18, 2024 | 82.01 | 82.38 | 80.89 | 81.56 | 81.28 | 1,519,900 |
Jan 17, 2024 | 80.54 | 81.69 | 80.48 | 81.20 | 80.92 | 1,692,300 |
Jan 16, 2024 | 80.95 | 81.75 | 80.20 | 81.55 | 81.27 | 2,334,300 |
Jan 12, 2024 | 82.44 | 82.85 | 81.50 | 81.79 | 81.51 | 1,991,800 |
Jan 11, 2024 | 82.68 | 82.85 | 81.16 | 81.87 | 81.59 | 3,192,400 |
Jan 10, 2024 | 81.17 | 82.78 | 80.64 | 82.42 | 82.14 | 3,451,900 |
Jan 09, 2024 | 81.35 | 81.69 | 80.68 | 81.40 | 81.12 | 2,075,700 |
Jan 08, 2024 | 81.85 | 82.21 | 81.02 | 82.12 | 81.84 | 2,299,200 |
Jan 05, 2024 | 79.53 | 81.54 | 79.53 | 81.27 | 80.99 | 2,314,400 |
Jan 04, 2024 | 80.00 | 80.80 | 79.88 | 79.96 | 79.69 | 1,666,400 |
Jan 03, 2024 | 80.23 | 80.62 | 78.95 | 79.89 | 79.62 | 3,172,000 |
Jan 02, 2024 | 82.00 | 82.39 | 80.22 | 81.31 | 81.03 | 3,273,200 |
Dec 29, 2023 | 83.73 | 83.73 | 82.66 | 82.85 | 82.57 | 1,699,400 |
Dec 28, 2023 | 82.97 | 83.72 | 82.97 | 83.58 | 83.29 | 974,100 |
Dec 27, 2023 | 82.50 | 83.74 | 82.05 | 83.34 | 83.05 | 1,353,400 |
Dec 26, 2023 | 81.50 | 82.50 | 81.16 | 82.18 | 81.90 | 2,245,200 |
Dec 22, 2023 | 81.62 | 82.44 | 81.12 | 81.92 | 81.64 | 4,140,300 |
Dec 21, 2023 | 82.85 | 82.97 | 80.01 | 81.85 | 81.57 | 5,426,700 |
Dec 20, 2023 | 84.26 | 84.74 | 82.01 | 82.03 | 81.75 | 4,570,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |