Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 101.65 | 101.75 | 101.38 | 101.38 | 101.38 | 24,831 |
May 16, 2024 | 101.98 | 102.90 | 101.61 | 101.80 | 101.80 | 40,066 |
May 15, 2024 | 101.00 | 101.95 | 100.86 | 101.73 | 101.73 | 72,679 |
May 14, 2024 | 100.50 | 101.64 | 100.13 | 100.73 | 100.73 | 157,787 |
May 13, 2024 | 100.66 | 101.74 | 100.44 | 100.57 | 100.57 | 256,771 |
May 10, 2024 | 101.00 | 101.21 | 99.94 | 100.58 | 100.58 | 209,038 |
May 09, 2024 | 100.58 | 100.75 | 100.41 | 100.63 | 100.63 | 157,943 |
May 08, 2024 | 100.80 | 101.30 | 100.54 | 100.73 | 100.73 | 96,962 |
May 07, 2024 | 101.00 | 101.60 | 100.11 | 101.16 | 101.16 | 255,504 |
May 03, 2024 | 99.95 | 100.85 | 99.70 | 100.53 | 100.53 | 16,235 |
May 02, 2024 | 99.14 | 100.11 | 99.03 | 99.61 | 99.61 | 27,298 |
May 01, 2024 | 98.80 | 99.23 | 97.03 | 99.12 | 99.12 | 2,728 |
Apr 30, 2024 | 99.25 | 99.60 | 98.90 | 99.12 | 99.12 | 82,755 |
Apr 29, 2024 | 99.47 | 99.57 | 98.74 | 99.41 | 99.41 | 58,243 |
Apr 26, 2024 | 98.93 | 99.23 | 98.51 | 99.01 | 99.01 | 61,049 |
Apr 25, 2024 | 98.95 | 99.33 | 98.05 | 98.45 | 98.45 | 141,415 |
Apr 24, 2024 | 99.21 | 99.64 | 98.68 | 98.82 | 98.82 | 97,160 |
Apr 23, 2024 | 99.60 | 99.60 | 98.97 | 99.48 | 99.48 | 9,030 |
Apr 22, 2024 | 98.81 | 99.07 | 98.57 | 99.04 | 99.04 | 24,196 |
Apr 19, 2024 | 99.10 | 99.40 | 98.54 | 99.00 | 99.00 | 275,403 |
Apr 18, 2024 | 99.41 | 99.41 | 98.76 | 98.76 | 98.76 | 59,947 |
Apr 17, 2024 | 98.80 | 99.37 | 98.04 | 98.81 | 98.81 | 134,741 |
Apr 16, 2024 | 98.56 | 98.73 | 98.06 | 98.40 | 98.40 | 369,446 |
Apr 15, 2024 | 99.63 | 99.92 | 98.75 | 98.83 | 98.83 | 307,930 |
Apr 12, 2024 | 99.73 | 100.31 | 98.06 | 99.89 | 99.89 | 27,977 |
Apr 11, 2024 | 100.01 | 100.36 | 99.21 | 99.48 | 99.48 | 324,174 |
Apr 10, 2024 | 101.26 | 101.55 | 100.22 | 100.32 | 100.32 | 174,700 |
Apr 09, 2024 | 100.95 | 101.34 | 100.68 | 101.26 | 101.26 | 39,241 |
Apr 08, 2024 | 100.54 | 100.95 | 100.28 | 100.79 | 100.79 | 74,784 |
Apr 05, 2024 | 101.20 | 101.41 | 100.51 | 100.99 | 100.99 | 32,000 |
Apr 04, 2024 | 101.00 | 101.52 | 100.76 | 101.29 | 101.29 | 155,119 |
Apr 03, 2024 | 101.00 | 101.07 | 100.55 | 100.89 | 100.89 | 73,986 |
Apr 02, 2024 | 101.29 | 103.19 | 100.53 | 100.77 | 100.77 | 103,169 |
Mar 28, 2024 | 102.19 | 102.55 | 101.89 | 102.35 | 102.35 | 31,268 |
Mar 27, 2024 | 101.73 | 103.21 | 100.25 | 102.02 | 102.02 | 466,124 |
Mar 26, 2024 | 101.71 | 102.79 | 101.44 | 101.63 | 101.63 | 13,984 |
Mar 25, 2024 | 101.91 | 102.20 | 101.72 | 101.73 | 101.73 | 41,127 |
Mar 22, 2024 | 101.85 | 102.34 | 101.32 | 102.01 | 102.01 | 153,305 |
Mar 21, 2024 | 101.61 | 102.04 | 101.44 | 101.68 | 101.68 | 167,230 |
Mar 20, 2024 | 101.41 | 101.59 | 101.10 | 101.27 | 101.27 | 220,098 |
Mar 19, 2024 | 101.07 | 101.42 | 100.81 | 101.28 | 101.28 | 158,392 |
Mar 18, 2024 | 101.32 | 101.63 | 100.92 | 101.06 | 101.06 | 109,904 |
Mar 15, 2024 | 101.15 | 101.56 | 101.04 | 101.24 | 101.24 | 35,660 |
Mar 14, 2024 | 101.85 | 102.33 | 101.10 | 101.15 | 101.15 | 372,694 |
Mar 14, 2024 | 1.249 Dividend | |||||
Mar 13, 2024 | 103.43 | 103.62 | 102.95 | 103.16 | 101.91 | 116,836 |
Mar 12, 2024 | 103.63 | 103.93 | 103.16 | 103.25 | 102.00 | 206,355 |
Mar 11, 2024 | 103.77 | 103.99 | 103.40 | 103.60 | 102.35 | 45,655 |
Mar 08, 2024 | 103.60 | 104.10 | 103.30 | 103.51 | 102.26 | 26,042 |
Mar 07, 2024 | 103.25 | 103.73 | 102.86 | 103.34 | 102.09 | 301,043 |
Mar 06, 2024 | 102.75 | 103.35 | 102.49 | 103.15 | 101.90 | 158,178 |
Mar 05, 2024 | 102.42 | 103.09 | 102.20 | 102.88 | 101.63 | 33,068 |
Mar 04, 2024 | 102.39 | 102.62 | 102.11 | 102.22 | 100.98 | 195,411 |
Mar 01, 2024 | 101.90 | 102.38 | 101.35 | 102.24 | 101.00 | 42,705 |
Feb 29, 2024 | 101.74 | 102.42 | 101.21 | 102.12 | 100.88 | 88,258 |
Feb 28, 2024 | 101.99 | 102.05 | 101.49 | 101.71 | 100.48 | 80,962 |
Feb 27, 2024 | 102.16 | 103.97 | 100.07 | 101.96 | 100.73 | 48,933 |
Feb 26, 2024 | 102.65 | 102.73 | 101.96 | 102.00 | 100.77 | 122,186 |
Feb 23, 2024 | 102.01 | 102.34 | 101.76 | 102.34 | 101.10 | 137,702 |
Feb 22, 2024 | 101.93 | 102.25 | 101.79 | 101.97 | 100.74 | 133,006 |
Feb 21, 2024 | 102.19 | 103.35 | 100.62 | 102.00 | 100.77 | 145,881 |
Feb 20, 2024 | 101.71 | 102.18 | 101.23 | 102.15 | 100.91 | 208,282 |
Feb 19, 2024 | 101.62 | 101.92 | 101.40 | 101.64 | 100.41 | 238,902 |
Feb 16, 2024 | 101.86 | 102.13 | 101.47 | 101.70 | 100.47 | 102,316 |
Feb 15, 2024 | 102.09 | 102.43 | 101.79 | 101.92 | 100.69 | 461,151 |
Feb 14, 2024 | 101.50 | 101.65 | 101.18 | 101.64 | 100.41 | 657,205 |
Feb 13, 2024 | 102.42 | 103.25 | 101.22 | 101.63 | 100.40 | 106,607 |
Feb 12, 2024 | 102.55 | 102.76 | 102.05 | 102.27 | 101.03 | 153,617 |
Feb 09, 2024 | 102.54 | 102.72 | 102.20 | 102.34 | 101.10 | 311,551 |
Feb 08, 2024 | 103.00 | 103.44 | 102.52 | 102.57 | 101.33 | 57,456 |
Feb 07, 2024 | 103.38 | 103.59 | 103.05 | 103.11 | 101.86 | 181,502 |
Feb 06, 2024 | 102.94 | 103.30 | 102.71 | 103.24 | 101.99 | 11,439 |
Feb 05, 2024 | 103.42 | 103.70 | 102.56 | 102.59 | 101.35 | 67,111 |
Feb 02, 2024 | 104.34 | 104.81 | 103.31 | 103.44 | 102.19 | 72,488 |
Feb 01, 2024 | 103.87 | 104.88 | 103.69 | 104.70 | 103.43 | 120,183 |
Jan 31, 2024 | 103.93 | 104.46 | 103.69 | 103.91 | 102.65 | 29,804 |
Jan 30, 2024 | 103.65 | 103.86 | 103.14 | 103.32 | 102.07 | 41,362 |
Jan 29, 2024 | 103.39 | 103.52 | 102.86 | 103.25 | 102.00 | 703,553 |
Jan 26, 2024 | 103.31 | 103.55 | 102.83 | 103.16 | 101.91 | 67,024 |
Jan 25, 2024 | 102.72 | 103.26 | 102.12 | 103.05 | 101.80 | 45,324 |
Jan 24, 2024 | 102.95 | 103.27 | 102.60 | 102.78 | 101.54 | 302,152 |
Jan 23, 2024 | 103.14 | 103.41 | 102.53 | 102.58 | 101.34 | 94,799 |
Jan 22, 2024 | 102.98 | 103.41 | 102.63 | 103.12 | 101.87 | 448,194 |
Jan 19, 2024 | 102.73 | 103.01 | 102.30 | 102.60 | 101.36 | 279,356 |
Jan 18, 2024 | 103.00 | 103.28 | 102.57 | 102.79 | 101.55 | 52,774 |
Jan 17, 2024 | 102.92 | 103.17 | 102.48 | 102.81 | 101.57 | 90,553 |
Jan 16, 2024 | 103.51 | 104.16 | 103.20 | 103.41 | 102.16 | 214,066 |
Jan 15, 2024 | 104.21 | 104.40 | 103.46 | 103.89 | 102.63 | 4,326 |
Jan 12, 2024 | 103.70 | 104.49 | 103.64 | 104.12 | 102.86 | 127,994 |
Jan 11, 2024 | 103.55 | 103.90 | 103.11 | 103.19 | 101.94 | 768,089 |
Jan 10, 2024 | 103.43 | 105.02 | 101.94 | 103.44 | 102.19 | 400,806 |
Jan 09, 2024 | 103.15 | 103.43 | 102.51 | 103.06 | 101.81 | 133,260 |
Jan 08, 2024 | 102.54 | 103.24 | 102.24 | 103.24 | 101.99 | 75,285 |
Jan 05, 2024 | 102.72 | 103.31 | 102.10 | 102.95 | 101.70 | 270,681 |
Jan 04, 2024 | 103.48 | 103.75 | 102.70 | 102.83 | 101.58 | 561,988 |
Jan 03, 2024 | 103.21 | 103.70 | 102.70 | 103.10 | 101.85 | 478,128 |
Jan 02, 2024 | 104.00 | 104.28 | 103.03 | 103.74 | 102.48 | 196,012 |
Dec 29, 2023 | 104.80 | 105.02 | 104.21 | 104.45 | 103.19 | 13,468 |
Dec 28, 2023 | 104.82 | 105.17 | 104.51 | 104.77 | 103.50 | 702,052 |
Dec 27, 2023 | 104.19 | 104.93 | 103.95 | 104.69 | 103.42 | 239,925 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |