Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 94.81 | 95.26 | 94.34 | 94.52 | 94.52 | 52,147 |
Jun 18, 2024 | 95.39 | 95.62 | 94.60 | 94.81 | 94.81 | 53,887 |
Jun 17, 2024 | 95.39 | 96.10 | 95.00 | 95.41 | 95.41 | 52,052 |
Jun 14, 2024 | 95.75 | 96.03 | 95.36 | 95.60 | 95.60 | 50,903 |
Jun 13, 2024 | 95.83 | 96.28 | 95.50 | 95.82 | 95.82 | 33,766 |
Jun 12, 2024 | 96.68 | 96.79 | 95.60 | 95.83 | 95.83 | 35,066 |
Jun 11, 2024 | 95.80 | 96.93 | 95.23 | 96.84 | 96.84 | 75,415 |
Jun 10, 2024 | 96.00 | 96.82 | 95.50 | 95.80 | 95.80 | 55,276 |
Jun 07, 2024 | 95.78 | 96.49 | 95.69 | 96.01 | 96.01 | 51,430 |
Jun 06, 2024 | 95.50 | 97.20 | 95.40 | 96.53 | 96.53 | 63,455 |
Jun 05, 2024 | 95.25 | 96.20 | 95.23 | 95.80 | 95.80 | 59,603 |
Jun 04, 2024 | 96.29 | 96.29 | 95.20 | 95.49 | 95.49 | 52,480 |
Jun 03, 2024 | 97.50 | 98.18 | 96.01 | 96.21 | 96.21 | 49,192 |
Jun 03, 2024 | 0.9 Dividend | |||||
May 31, 2024 | 98.00 | 98.30 | 97.97 | 98.20 | 97.30 | 23,338 |
May 29, 2024 | 98.10 | 98.18 | 98.00 | 98.07 | 97.17 | 25,358 |
May 28, 2024 | 98.63 | 98.63 | 98.05 | 98.07 | 97.17 | 31,541 |
May 27, 2024 | 98.75 | 98.80 | 98.52 | 98.63 | 97.73 | 21,308 |
May 24, 2024 | 98.85 | 99.00 | 98.53 | 98.95 | 98.04 | 25,693 |
May 23, 2024 | 98.69 | 98.98 | 98.51 | 98.77 | 97.86 | 35,394 |
May 22, 2024 | 98.52 | 98.96 | 98.51 | 98.70 | 97.80 | 30,490 |
May 21, 2024 | 98.81 | 99.01 | 98.50 | 98.60 | 97.70 | 39,073 |
May 20, 2024 | 99.00 | 99.15 | 98.67 | 99.01 | 98.10 | 37,141 |
May 17, 2024 | 98.97 | 99.25 | 98.72 | 99.00 | 98.09 | 26,054 |
May 16, 2024 | 99.00 | 99.13 | 98.70 | 98.97 | 98.06 | 34,097 |
May 15, 2024 | 99.15 | 99.41 | 98.97 | 99.18 | 98.27 | 27,608 |
May 14, 2024 | 99.40 | 99.80 | 99.01 | 99.12 | 98.21 | 26,469 |
May 13, 2024 | 100.15 | 100.15 | 99.13 | 99.38 | 98.47 | 52,807 |
May 10, 2024 | 99.90 | 100.49 | 99.74 | 100.20 | 99.28 | 31,822 |
May 09, 2024 | 99.90 | 100.00 | 99.20 | 99.90 | 98.98 | 29,492 |
May 08, 2024 | 100.09 | 100.10 | 99.20 | 99.26 | 98.35 | 42,824 |
May 07, 2024 | 99.46 | 100.60 | 99.28 | 100.17 | 99.25 | 66,741 |
May 06, 2024 | 99.84 | 100.00 | 99.00 | 99.25 | 98.34 | 21,457 |
May 03, 2024 | 99.30 | 99.91 | 98.80 | 99.84 | 98.92 | 44,462 |
May 02, 2024 | 100.24 | 100.66 | 99.06 | 99.30 | 98.39 | 14,324 |
May 02, 2024 | 0.9 Dividend | |||||
Apr 30, 2024 | 100.57 | 101.23 | 100.00 | 100.74 | 98.92 | 11,372 |
Apr 29, 2024 | 100.73 | 101.23 | 99.90 | 100.14 | 98.34 | 20,871 |
Apr 26, 2024 | 100.58 | 101.35 | 100.35 | 100.61 | 98.80 | 15,338 |
Apr 25, 2024 | 100.60 | 101.45 | 100.11 | 100.35 | 98.54 | 29,294 |
Apr 24, 2024 | 101.01 | 101.63 | 100.63 | 100.90 | 99.08 | 17,251 |
Apr 23, 2024 | 100.90 | 101.70 | 100.70 | 100.70 | 98.89 | 12,083 |
Apr 22, 2024 | 101.75 | 101.75 | 100.90 | 100.90 | 99.08 | 9,562 |
Apr 19, 2024 | 102.00 | 102.14 | 101.13 | 101.75 | 99.92 | 20,262 |
Apr 18, 2024 | 102.07 | 102.33 | 101.57 | 102.00 | 100.16 | 14,451 |
Apr 17, 2024 | 101.99 | 102.30 | 101.69 | 102.06 | 100.22 | 16,453 |
Apr 16, 2024 | 101.52 | 102.45 | 101.20 | 102.10 | 100.26 | 18,560 |
Apr 15, 2024 | 102.30 | 102.43 | 101.31 | 101.31 | 99.48 | 21,572 |
Apr 12, 2024 | 102.00 | 102.42 | 101.85 | 102.36 | 100.52 | 18,691 |
Apr 11, 2024 | 102.61 | 102.75 | 101.70 | 102.09 | 100.25 | 40,729 |
Apr 10, 2024 | 102.78 | 102.78 | 102.38 | 102.61 | 100.76 | 15,005 |
Apr 09, 2024 | 103.05 | 103.89 | 102.49 | 102.81 | 100.96 | 17,918 |
Apr 08, 2024 | 104.00 | 104.13 | 102.81 | 102.83 | 100.98 | 33,432 |
Apr 05, 2024 | 102.26 | 106.00 | 102.26 | 104.17 | 102.29 | 64,228 |
Apr 04, 2024 | 102.70 | 102.70 | 102.13 | 102.38 | 100.54 | 5,094 |
Apr 03, 2024 | 102.66 | 102.84 | 102.42 | 102.50 | 100.65 | 7,031 |
Apr 02, 2024 | 102.64 | 102.80 | 101.99 | 102.66 | 100.81 | 13,782 |
Apr 01, 2024 | 103.00 | 103.00 | 102.16 | 102.64 | 100.79 | 9,824 |
Apr 01, 2024 | 0.9 Dividend | |||||
Mar 28, 2024 | 102.73 | 103.50 | 102.36 | 102.85 | 100.11 | 11,944 |
Mar 27, 2024 | 103.15 | 103.15 | 102.21 | 102.73 | 100.00 | 9,649 |
Mar 26, 2024 | 102.64 | 103.96 | 102.00 | 103.15 | 100.41 | 24,260 |
Mar 25, 2024 | 101.75 | 102.44 | 101.75 | 102.44 | 99.71 | 10,089 |
Mar 22, 2024 | 101.99 | 102.00 | 101.63 | 101.75 | 99.04 | 16,011 |
Mar 21, 2024 | 102.12 | 102.68 | 101.88 | 102.01 | 99.30 | 10,363 |
Mar 20, 2024 | 101.86 | 102.87 | 101.65 | 102.62 | 99.89 | 12,343 |
Mar 19, 2024 | 102.33 | 102.33 | 101.78 | 101.90 | 99.19 | 12,764 |
Mar 18, 2024 | 102.01 | 102.49 | 101.70 | 102.33 | 99.61 | 7,623 |
Mar 15, 2024 | 102.10 | 102.10 | 101.75 | 102.00 | 99.29 | 19,505 |
Mar 14, 2024 | 101.95 | 102.26 | 101.82 | 102.11 | 99.39 | 19,633 |
Mar 13, 2024 | 102.12 | 102.30 | 101.64 | 101.95 | 99.24 | 27,647 |
Mar 12, 2024 | 102.30 | 103.30 | 101.95 | 101.95 | 99.24 | 18,554 |
Mar 11, 2024 | 103.35 | 103.35 | 102.15 | 102.15 | 99.43 | 9,758 |
Mar 08, 2024 | 103.25 | 103.25 | 102.03 | 103.25 | 100.50 | 17,355 |
Mar 07, 2024 | 103.01 | 104.55 | 102.86 | 103.09 | 100.35 | 16,208 |
Mar 06, 2024 | 102.10 | 107.48 | 101.68 | 104.98 | 102.19 | 98,049 |
Mar 05, 2024 | 101.80 | 102.26 | 101.65 | 102.10 | 99.38 | 9,028 |
Mar 04, 2024 | 101.95 | 102.00 | 101.61 | 101.80 | 99.09 | 11,931 |
Mar 01, 2024 | 103.11 | 103.48 | 100.11 | 101.84 | 99.13 | 40,268 |
Mar 01, 2024 | 0.86 Dividend | |||||
Feb 29, 2024 | 103.45 | 103.90 | 102.81 | 103.58 | 99.99 | 16,243 |
Feb 28, 2024 | 102.95 | 103.46 | 102.85 | 103.45 | 99.86 | 21,514 |
Feb 27, 2024 | 103.39 | 103.46 | 102.80 | 102.91 | 99.34 | 15,132 |
Feb 26, 2024 | 103.02 | 103.46 | 102.92 | 102.96 | 99.39 | 11,996 |
Feb 23, 2024 | 103.80 | 103.80 | 102.93 | 103.44 | 99.85 | 11,682 |
Feb 22, 2024 | 103.01 | 103.89 | 102.75 | 102.92 | 99.35 | 19,090 |
Feb 21, 2024 | 103.01 | 103.99 | 102.73 | 103.00 | 99.43 | 15,291 |
Feb 20, 2024 | 103.20 | 103.23 | 102.73 | 103.02 | 99.45 | 14,494 |
Feb 19, 2024 | 103.05 | 103.39 | 102.83 | 103.26 | 99.68 | 12,743 |
Feb 16, 2024 | 102.76 | 103.42 | 102.64 | 103.05 | 99.48 | 31,718 |
Feb 15, 2024 | 102.51 | 103.65 | 102.51 | 103.13 | 99.55 | 20,724 |
Feb 14, 2024 | 102.75 | 102.75 | 102.25 | 102.46 | 98.91 | 10,770 |
Feb 09, 2024 | 103.00 | 103.60 | 102.50 | 102.75 | 99.19 | 24,158 |
Feb 08, 2024 | 103.45 | 103.93 | 102.23 | 103.03 | 99.46 | 28,470 |
Feb 07, 2024 | 103.52 | 103.95 | 103.21 | 103.46 | 99.87 | 20,649 |
Feb 06, 2024 | 103.67 | 103.67 | 103.50 | 103.52 | 99.93 | 5,158 |
Feb 05, 2024 | 103.60 | 103.72 | 103.40 | 103.67 | 100.07 | 6,586 |
Feb 02, 2024 | 103.99 | 103.99 | 103.32 | 103.60 | 100.01 | 5,067 |
Feb 01, 2024 | 104.88 | 104.88 | 102.86 | 103.51 | 99.92 | 20,218 |
Feb 01, 2024 | 0.85 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |